1631862910000|2021-09-17 07:15:10|28654.1|28654.1|28654.1|28654.1|28654.1|28654.1|28654.1|28654.1|0
1631862930000|2021-09-17 07:15:30|28658.41|28658.41|28658.41|28658.41|28658.41|28658.41|28658.41|28658.41|0
1631862940000|2021-09-17 07:15:40|28663.74|28663.74|28678.43|28678.43|28678.43|28678.43|28660.18|28660.18|0
1631862950000|2021-09-17 07:15:50|28669.82|28669.82|28669.82|28669.82|28669.82|28669.82|28669.82|28669.82|0
1631862980000|2021-09-17 07:16:20|28666.27|28666.27|28655.88|28655.88|28666.27|28666.27|28655.88|28655.88|0
1631863000000|2021-09-17 07:16:40|28664.49|28664.49|28664.49|28664.49|28664.49|28664.49|28664.49|28664.49|0
1631863010000|2021-09-17 07:16:50|28662.71|28662.71|28640.15|28640.15|28662.71|28662.71|28640.15|28640.15|0
1631863020000|2021-09-17 07:17:00|28649.79|28649.79|28654.1|28654.1|28654.1|28654.1|28649.79|28649.79|0
1631863030000|2021-09-17 07:17:10|28649.79|28649.79|28649.79|28649.79|28649.79|28649.79|28649.79|28649.79|0
1631863050000|2021-09-17 07:17:30|28645.49|28645.49|28645.49|28645.49|28645.49|28645.49|28645.49|28645.49|0
1631863060000|2021-09-17 07:17:40|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|0
1631863070000|2021-09-17 07:17:50|28631.54|28631.54|28629.76|28629.76|28631.54|28631.54|28627.99|28627.99|0
1631863080000|2021-09-17 07:18:00|28633.32|28633.32|28635.1|28635.1|28635.1|28635.1|28633.32|28633.32|0
1631863090000|2021-09-17 07:18:10|28626.48|28626.48|28639.4|28639.4|28643.71|28643.71|28626.48|28626.48|0
1631863100000|2021-09-17 07:18:20|28635.1|28635.1|28643.71|28643.71|28643.71|28643.71|28630.79|28630.79|0
1631863120000|2021-09-17 07:18:40|28635.1|28635.1|28635.1|28635.1|28635.1|28635.1|28635.1|28635.1|0
1631863140000|2021-09-17 07:19:00|28633.32|28633.32|28633.32|28633.32|28633.32|28633.32|28633.32|28633.32|0
1631863160000|2021-09-17 07:19:20|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|0
1631863170000|2021-09-17 07:19:30|28625.46|28625.46|28625.46|28625.46|28625.46|28625.46|28625.46|28625.46|0
1631863220000|2021-09-17 07:20:20|28634.07|28634.07|28638.38|28638.38|28638.38|28638.38|28634.07|28634.07|0
1631863230000|2021-09-17 07:20:30|28641.93|28641.93|28641.93|28641.93|28641.93|28641.93|28641.93|28641.93|0
1631863240000|2021-09-17 07:20:40|28638.38|28638.38|28638.38|28638.38|28638.38|28638.38|28638.38|28638.38|0
1631863260000|2021-09-17 07:21:00|28655.6|28655.6|28651.3|28651.3|28655.6|28655.6|28651.3|28651.3|0
1631863320000|2021-09-17 07:22:00|28668.52|28668.52|28668.52|28668.52|28677.14|28677.14|28668.52|28668.52|0
1631863340000|2021-09-17 07:22:20|28659.91|28659.91|28659.91|28659.91|28659.91|28659.91|28659.91|28659.91|0
1631863370000|2021-09-17 07:22:50|28655.6|28655.6|28655.6|28655.6|28655.6|28655.6|28655.6|28655.6|0
1631863390000|2021-09-17 07:23:10|28668.52|28668.52|28668.52|28668.52|28668.52|28668.52|28668.52|28668.52|0
1631863400000|2021-09-17 07:23:20|28677.14|28677.14|28677.14|28677.14|28677.14|28677.14|28677.14|28677.14|0
1631863420000|2021-09-17 07:23:40|28682.47|28682.47|28677.14|28677.14|28682.47|28682.47|28677.14|28677.14|0
1631863470000|2021-09-17 07:24:30|28685.75|28685.75|28685.75|28685.75|28685.75|28685.75|28685.75|28685.75|0
1631863510000|2021-09-17 07:25:10|28690.06|28690.06|28690.06|28690.06|28690.06|28690.06|28690.06|28690.06|0
1631863540000|2021-09-17 07:25:40|28685.75|28685.75|28685.75|28685.75|28685.75|28685.75|28685.75|28685.75|0
1631863570000|2021-09-17 07:26:10|28683.97|28683.97|28683.97|28683.97|28683.97|28683.97|28683.97|28683.97|0
1631863580000|2021-09-17 07:26:20|28671.05|28671.05|28671.05|28671.05|28671.05|28671.05|28671.05|28671.05|0
1631863590000|2021-09-17 07:26:30|28658.13|28658.13|28658.13|28658.13|28658.13|28658.13|28658.13|28658.13|0
1631863620000|2021-09-17 07:27:00|28662.44|28662.44|28662.44|28662.44|28662.44|28662.44|28662.44|28662.44|0
1631863640000|2021-09-17 07:27:20|28666.75|28666.75|28658.13|28658.13|28666.75|28666.75|28658.13|28658.13|0
1631863720000|2021-09-17 07:28:40|28649.52|28649.52|28649.52|28649.52|28649.52|28649.52|28649.52|28649.52|0
1631863770000|2021-09-17 07:29:30|28645.21|28645.21|28640.91|28640.91|28645.21|28645.21|28640.91|28640.91|0
1631863780000|2021-09-17 07:29:40|28636.6|28636.6|28632.29|28632.29|28636.6|28636.6|28632.29|28632.29|0
1631863800000|2021-09-17 07:30:00|28645.21|28645.21|28632.29|28632.29|28645.21|28645.21|28632.29|28632.29|0
1631863820000|2021-09-17 07:30:20|28636.6|28636.6|28636.6|28636.6|28636.6|28636.6|28636.6|28636.6|0
1631863830000|2021-09-17 07:30:30|28645.21|28645.21|28645.21|28645.21|28645.21|28645.21|28645.21|28645.21|0
1631863850000|2021-09-17 07:30:50|28640.91|28640.91|28636.6|28636.6|28640.91|28640.91|28636.6|28636.6|0
1631863860000|2021-09-17 07:31:00|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|0
1631863870000|2021-09-17 07:31:10|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|0
1631863910000|2021-09-17 07:31:50|28628.74|28628.74|28628.74|28628.74|28628.74|28628.74|28628.74|28628.74|0
1631863920000|2021-09-17 07:32:00|28632.29|28632.29|28645.21|28645.21|28645.21|28645.21|28632.29|28632.29|0
1631864020000|2021-09-17 07:33:40|28640.91|28640.91|28640.91|28640.91|28640.91|28640.91|28640.91|28640.91|0
1631864110000|2021-09-17 07:35:10|28633.8|28633.8|28633.8|28633.8|28633.8|28633.8|28633.8|28633.8|0
1631864170000|2021-09-17 07:36:10|28612.27|28612.27|28612.27|28612.27|28612.27|28612.27|28612.27|28612.27|0
1631864190000|2021-09-17 07:36:30|28599.35|28599.35|28599.35|28599.35|28599.35|28599.35|28599.35|28599.35|0
1631864220000|2021-09-17 07:37:00|28590.46|28590.46|28579.32|28579.32|28594.01|28594.01|28579.32|28579.32|0
1631864230000|2021-09-17 07:37:10|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|0
1631864240000|2021-09-17 07:37:20|28583.62|28583.62|28583.62|28583.62|28583.62|28583.62|28583.62|28583.62|0
1631864280000|2021-09-17 07:38:00|28585.4|28585.4|28585.4|28585.4|28585.4|28585.4|28585.4|28585.4|0
1631864300000|2021-09-17 07:38:20|28589.71|28589.71|28585.4|28585.4|28589.71|28589.71|28585.4|28585.4|0
1631864320000|2021-09-17 07:38:40|28598.32|28598.32|28598.32|28598.32|28598.32|28598.32|28598.32|28598.32|0
1631864330000|2021-09-17 07:38:50|28589.71|28589.71|28589.71|28589.71|28589.71|28589.71|28589.71|28589.71|0
1631864400000|2021-09-17 07:40:00|28585.4|28585.4|28576.79|28576.79|28585.4|28585.4|28576.79|28576.79|0
1631864410000|2021-09-17 07:40:10|28563.87|28563.87|28563.87|28563.87|28563.87|28563.87|28563.87|28563.87|0
1631864420000|2021-09-17 07:40:20|28560.31|28560.31|28568.93|28568.93|28568.93|28568.93|28560.31|28560.31|0
1631864430000|2021-09-17 07:40:30|28572.48|28572.48|28572.48|28572.48|28572.48|28572.48|28572.48|28572.48|0
1631864460000|2021-09-17 07:41:00|28568.18|28568.18|28562.09|28562.09|28568.18|28568.18|28560.31|28560.31|0
1631864470000|2021-09-17 07:41:10|28557.79|28557.79|28544.87|28544.87|28557.79|28557.79|28544.87|28544.87|0
1631864480000|2021-09-17 07:41:20|28549.17|28549.17|28544.87|28544.87|28549.17|28549.17|28544.87|28544.87|0
1631864490000|2021-09-17 07:41:30|28540.56|28540.56|28540.56|28540.56|28540.56|28540.56|28540.56|28540.56|0
1631864540000|2021-09-17 07:42:20|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|0
1631864580000|2021-09-17 07:43:00|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|0
1631864590000|2021-09-17 07:43:10|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|0
1631864600000|2021-09-17 07:43:20|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|0
1631864690000|2021-09-17 07:44:50|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|0
1631864700000|2021-09-17 07:45:00|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|0
1631864710000|2021-09-17 07:45:10|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|0
1631864750000|2021-09-17 07:45:50|28551.7|28551.7|28551.7|28551.7|28551.7|28551.7|28551.7|28551.7|0
1631864760000|2021-09-17 07:46:00|28556.01|28556.01|28559.56|28559.56|28559.56|28559.56|28556.01|28556.01|0
1631864770000|2021-09-17 07:46:10|28556.01|28556.01|28545.62|28545.62|28556.01|28556.01|28545.62|28545.62|0
1631864790000|2021-09-17 07:46:30|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|0
1631864830000|2021-09-17 07:47:10|28545.62|28545.62|28545.62|28545.62|28545.62|28545.62|28545.62|28545.62|0
1631864880000|2021-09-17 07:48:00|28541.31|28541.31|28541.31|28541.31|28541.31|28541.31|28541.31|28541.31|0
1631864930000|2021-09-17 07:48:50|28532.7|28532.7|28532.7|28532.7|28532.7|28532.7|28532.7|28532.7|0
1631864960000|2021-09-17 07:49:20|28528.39|28528.39|28537.01|28537.01|28537.01|28537.01|28528.39|28528.39|0
1631864970000|2021-09-17 07:49:30|28532.7|28532.7|28532.7|28532.7|28532.7|28532.7|28532.7|28532.7|0
1631864980000|2021-09-17 07:49:40|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|28537.01|0
1631864990000|2021-09-17 07:49:50|28541.31|28541.31|28541.31|28541.31|28541.31|28541.31|28541.31|28541.31|0
1631865000000|2021-09-17 07:50:00|28537.01|28537.01|28545.62|28545.62|28545.62|28545.62|28537.01|28537.01|0
1631865010000|2021-09-17 07:50:10|28541.31|28541.31|28541.31|28541.31|28541.31|28541.31|28541.31|28541.31|0
1631865030000|2021-09-17 07:50:30|28554.23|28554.23|28562.84|28562.84|28562.84|28562.84|28554.23|28554.23|0
1631865040000|2021-09-17 07:50:40|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|0
1631865090000|2021-09-17 07:51:30|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|0
1631865100000|2021-09-17 07:51:40|28562.84|28562.84|28562.84|28562.84|28562.84|28562.84|28562.84|28562.84|0
1631865110000|2021-09-17 07:51:50|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|0
1631865120000|2021-09-17 07:52:00|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|0
1631865230000|2021-09-17 07:53:50|28562.84|28562.84|28564.62|28564.62|28564.62|28564.62|28562.84|28562.84|0
1631865240000|2021-09-17 07:54:00|28573.23|28573.23|28564.62|28564.62|28573.23|28573.23|28564.62|28564.62|0
1631865250000|2021-09-17 07:54:10|28560.31|28560.31|28560.31|28560.31|28560.31|28560.31|28560.31|28560.31|0
1631865260000|2021-09-17 07:54:20|28564.62|28564.62|28564.62|28564.62|28564.62|28564.62|28564.62|28564.62|0
1631865310000|2021-09-17 07:55:10|28566.4|28566.4|28569.95|28569.95|28569.95|28569.95|28566.4|28566.4|0
1631865320000|2021-09-17 07:55:20|28578.57|28578.57|28582.12|28582.12|28583.9|28583.9|28578.57|28578.57|0
1631865330000|2021-09-17 07:55:30|28578.57|28578.57|28578.57|28578.57|28578.57|28578.57|28578.57|28578.57|0
1631865360000|2021-09-17 07:56:00|28565.65|28565.65|28569.95|28569.95|28569.95|28569.95|28565.65|28565.65|0
1631865420000|2021-09-17 07:57:00|28574.26|28574.26|28574.26|28574.26|28574.26|28574.26|28574.26|28574.26|0
1631865480000|2021-09-17 07:58:00|28578.57|28578.57|28578.57|28578.57|28578.57|28578.57|28578.57|28578.57|0
1631865490000|2021-09-17 07:58:10|28591.49|28591.49|28600.1|28600.1|28600.1|28600.1|28591.49|28591.49|0
1631865510000|2021-09-17 07:58:30|28604.4|28604.4|28604.4|28604.4|28604.4|28604.4|28604.4|28604.4|0
1631865530000|2021-09-17 07:58:50|28600.1|28600.1|28600.1|28600.1|28600.1|28600.1|28600.1|28600.1|0
1631865570000|2021-09-17 07:59:30|28601.88|28601.88|28601.88|28601.88|28601.88|28601.88|28601.88|28601.88|0
1631865590000|2021-09-17 07:59:50|28610.49|28610.49|28610.49|28610.49|28614.79|28614.79|28610.49|28610.49|0
1631865600000|2021-09-17 08:00:00|28606.18|28606.18|28606.18|28606.18|28606.18|28606.18|28606.18|28606.18|0
1631865610000|2021-09-17 08:00:10|28601.88|28601.88|28601.88|28601.88|28601.88|28601.88|28601.88|28601.88|0
1631865620000|2021-09-17 08:00:20|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|0
1631865640000|2021-09-17 08:00:40|28588.96|28588.96|28584.65|28584.65|28588.96|28588.96|28584.65|28584.65|0
1631865650000|2021-09-17 08:00:50|28580.34|28580.34|28580.34|28580.34|28580.34|28580.34|28580.34|28580.34|0
1631865660000|2021-09-17 08:01:00|28576.04|28576.04|28580.34|28580.34|28580.34|28580.34|28576.04|28576.04|0
1631865680000|2021-09-17 08:01:20|28584.65|28584.65|28588.96|28588.96|28588.96|28588.96|28584.65|28584.65|0
1631865690000|2021-09-17 08:01:30|28580.34|28580.34|28580.34|28580.34|28580.34|28580.34|28580.34|28580.34|0
1631865710000|2021-09-17 08:01:50|28576.04|28576.04|28576.04|28576.04|28576.04|28576.04|28576.04|28576.04|0
1631865720000|2021-09-17 08:02:00|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|0
1631865730000|2021-09-17 08:02:10|28583.9|28583.9|28579.59|28579.59|28583.9|28583.9|28579.59|28579.59|0
1631865740000|2021-09-17 08:02:20|28575.28|28575.28|28575.28|28575.28|28575.28|28575.28|28575.28|28575.28|0
1631865750000|2021-09-17 08:02:30|28566.67|28566.67|28562.37|28562.37|28570.98|28570.98|28562.37|28562.37|0
1631865770000|2021-09-17 08:02:50|28566.67|28566.67|28562.37|28562.37|28566.67|28566.67|28562.37|28562.37|0
1631865800000|2021-09-17 08:03:20|28558.06|28558.06|28548.42|28548.42|28558.06|28558.06|28548.42|28548.42|0
1631865830000|2021-09-17 08:03:50|28539.81|28539.81|28548.42|28548.42|28548.42|28548.42|28539.81|28539.81|0
1631865840000|2021-09-17 08:04:00|28544.11|28544.11|28544.11|28544.11|28544.11|28544.11|28544.11|28544.11|0
1631865860000|2021-09-17 08:04:20|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|0
1631865870000|2021-09-17 08:04:30|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|0
1631865900000|2021-09-17 08:05:00|28557.03|28557.03|28565.65|28565.65|28565.65|28565.65|28557.03|28557.03|0
1631865910000|2021-09-17 08:05:10|28557.03|28557.03|28561.34|28561.34|28561.34|28561.34|28557.03|28557.03|0
1631865920000|2021-09-17 08:05:20|28557.03|28557.03|28552.73|28552.73|28557.03|28557.03|28548.42|28548.42|0
1631865930000|2021-09-17 08:05:30|28557.03|28557.03|28557.03|28557.03|28557.03|28557.03|28557.03|28557.03|0
1631865960000|2021-09-17 08:06:00|28558.81|28558.81|28558.81|28558.81|28558.81|28558.81|28558.81|28558.81|0
1631865980000|2021-09-17 08:06:20|28554.5|28554.5|28556.28|28556.28|28556.28|28556.28|28554.5|28554.5|0
1631866020000|2021-09-17 08:07:00|28564.89|28564.89|28564.89|28564.89|28564.89|28564.89|28564.89|28564.89|0
1631866050000|2021-09-17 08:07:30|28556.28|28556.28|28556.28|28556.28|28556.28|28556.28|28556.28|28556.28|0
1631866090000|2021-09-17 08:08:10|28551.98|28551.98|28547.67|28547.67|28551.98|28551.98|28547.67|28547.67|0
1631866180000|2021-09-17 08:09:40|28560.59|28560.59|28556.28|28556.28|28560.59|28560.59|28556.28|28556.28|0
1631866190000|2021-09-17 08:09:50|28564.89|28564.89|28569.2|28569.2|28569.2|28569.2|28564.89|28564.89|0
1631866200000|2021-09-17 08:10:00|28577.81|28577.81|28564.89|28564.89|28577.81|28577.81|28560.59|28560.59|0
1631866260000|2021-09-17 08:11:00|28573.51|28573.51|28573.51|28573.51|28573.51|28573.51|28573.51|28573.51|0
1631866270000|2021-09-17 08:11:10|28582.12|28582.12|28582.12|28582.12|28582.12|28582.12|28582.12|28582.12|0
1631866360000|2021-09-17 08:12:40|28590.73|28590.73|28595.04|28595.04|28595.04|28595.04|28590.73|28590.73|0
1631866370000|2021-09-17 08:12:50|28590.73|28590.73|28592.51|28592.51|28592.51|28592.51|28590.73|28590.73|0
1631866390000|2021-09-17 08:13:10|28601.12|28601.12|28609.74|28609.74|28609.74|28609.74|28601.12|28601.12|0
1631866400000|2021-09-17 08:13:20|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|0
1631866460000|2021-09-17 08:14:20|28609.74|28609.74|28609.74|28609.74|28609.74|28609.74|28609.74|28609.74|0
1631866470000|2021-09-17 08:14:30|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|0
1631866530000|2021-09-17 08:15:30|28614.04|28614.04|28614.04|28614.04|28614.04|28614.04|28614.04|28614.04|0
1631866570000|2021-09-17 08:16:10|28622.66|28622.66|28626.96|28626.96|28626.96|28626.96|28622.66|28622.66|0
1631866580000|2021-09-17 08:16:20|28618.35|28618.35|28627.24|28627.24|28627.24|28627.24|28618.35|28618.35|0
1631866630000|2021-09-17 08:17:10|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|0
1631866730000|2021-09-17 08:18:50|28618.62|28618.62|28618.62|28618.62|28618.62|28618.62|28618.62|28618.62|0
1631866770000|2021-09-17 08:19:30|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|0
1631866780000|2021-09-17 08:19:40|28618.62|28618.62|28614.32|28614.32|28618.62|28618.62|28614.32|28614.32|0
1631866800000|2021-09-17 08:20:00|28601.4|28601.4|28592.78|28592.78|28601.4|28601.4|28592.78|28592.78|0
1631866810000|2021-09-17 08:20:10|28588.48|28588.48|28588.48|28588.48|28588.48|28588.48|28584.17|28584.17|0
1631866820000|2021-09-17 08:20:20|28584.17|28584.17|28579.86|28579.86|28584.17|28584.17|28579.86|28579.86|0
1631866830000|2021-09-17 08:20:30|28584.17|28584.17|28596.34|28596.34|28596.34|28596.34|28584.17|28584.17|0
1631866840000|2021-09-17 08:20:40|28587.72|28587.72|28592.03|28592.03|28592.03|28592.03|28587.72|28587.72|0
1631866850000|2021-09-17 08:20:50|28587.72|28587.72|28587.72|28587.72|28592.03|28592.03|28579.11|28579.11|0
1631866860000|2021-09-17 08:21:00|28579.11|28579.11|28587.72|28587.72|28587.72|28587.72|28579.11|28579.11|0
1631866870000|2021-09-17 08:21:10|28589.5|28589.5|28591.28|28591.28|28591.28|28591.28|28589.5|28589.5|0
1631866880000|2021-09-17 08:21:20|28586.97|28586.97|28595.59|28595.59|28595.59|28595.59|28586.97|28586.97|0
1631866890000|2021-09-17 08:21:30|28599.89|28599.89|28595.59|28595.59|28599.89|28599.89|28586.97|28586.97|0
1631866900000|2021-09-17 08:21:40|28578.36|28578.36|28591.28|28591.28|28591.28|28591.28|28578.36|28578.36|0
1631866910000|2021-09-17 08:21:50|28582.67|28582.67|28582.67|28582.67|28595.59|28595.59|28582.67|28582.67|0
1631866920000|2021-09-17 08:22:00|28586.97|28586.97|28583.42|28583.42|28586.97|28586.97|28581.64|28581.64|0
1631866940000|2021-09-17 08:22:20|28579.11|28579.11|28579.11|28579.11|28579.11|28579.11|28579.11|28579.11|0
1631867000000|2021-09-17 08:23:20|28592.03|28592.03|28587.72|28587.72|28592.03|28592.03|28587.72|28587.72|0
1631867020000|2021-09-17 08:23:40|28591.28|28591.28|28589.5|28589.5|28595.59|28595.59|28589.5|28589.5|0
1631867040000|2021-09-17 08:24:00|28587.72|28587.72|28592.03|28592.03|28592.03|28592.03|28587.72|28587.72|0
1631867060000|2021-09-17 08:24:20|28587.72|28587.72|28587.72|28587.72|28587.72|28587.72|28587.72|28587.72|0
1631867090000|2021-09-17 08:24:50|28585.95|28585.95|28587.72|28587.72|28587.72|28587.72|28585.95|28585.95|0
1631867120000|2021-09-17 08:25:20|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|0
1631867130000|2021-09-17 08:25:30|28587.72|28587.72|28587.72|28587.72|28587.72|28587.72|28587.72|28587.72|0
1631867160000|2021-09-17 08:26:00|28583.42|28583.42|28592.03|28592.03|28592.03|28592.03|28583.42|28583.42|0
1631867170000|2021-09-17 08:26:10|28587.72|28587.72|28592.03|28592.03|28592.03|28592.03|28587.72|28587.72|0
1631867220000|2021-09-17 08:27:00|28587.72|28587.72|28592.03|28592.03|28592.03|28592.03|28587.72|28587.72|0
1631867280000|2021-09-17 08:28:00|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|0
1631867300000|2021-09-17 08:28:20|28592.03|28592.03|28593.81|28593.81|28593.81|28593.81|28592.03|28592.03|0
1631867390000|2021-09-17 08:29:50|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|0
1631867410000|2021-09-17 08:30:10|28584.44|28584.44|28571.52|28571.52|28584.44|28584.44|28571.52|28571.52|0
1631867420000|2021-09-17 08:30:20|28566.19|28566.19|28562.64|28562.64|28566.19|28566.19|28560.86|28560.86|0
1631867430000|2021-09-17 08:30:30|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|0
1631867460000|2021-09-17 08:31:00|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|0
1631867490000|2021-09-17 08:31:30|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|0
1631867570000|2021-09-17 08:32:50|28549.72|28549.72|28554.03|28554.03|28554.03|28554.03|28549.72|28549.72|0
1631867580000|2021-09-17 08:33:00|28562.64|28562.64|28554.03|28554.03|28562.64|28562.64|28554.03|28554.03|0
1631867590000|2021-09-17 08:33:10|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|0
1631867630000|2021-09-17 08:33:50|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|0
1631867640000|2021-09-17 08:34:00|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|0
1631867690000|2021-09-17 08:34:50|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|0
1631867700000|2021-09-17 08:35:00|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|0
1631867760000|2021-09-17 08:36:00|28546.16|28546.16|28541.86|28541.86|28546.16|28546.16|28541.86|28541.86|0
1631867800000|2021-09-17 08:36:40|28543.64|28543.64|28547.94|28547.94|28547.94|28547.94|28543.64|28543.64|0
1631867890000|2021-09-17 08:38:10|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|0
1631867900000|2021-09-17 08:38:20|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|0
1631867960000|2021-09-17 08:39:20|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|0
1631867980000|2021-09-17 08:39:40|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|0
1631868000000|2021-09-17 08:40:00|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|0
1631868040000|2021-09-17 08:40:40|28554.03|28554.03|28545.41|28545.41|28554.03|28554.03|28545.41|28545.41|0
1631868100000|2021-09-17 08:41:40|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|0
1631868110000|2021-09-17 08:41:50|28549.72|28549.72|28545.41|28545.41|28549.72|28549.72|28545.41|28545.41|0
1631868190000|2021-09-17 08:43:10|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|0
1631868230000|2021-09-17 08:43:50|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|0
1631868240000|2021-09-17 08:44:00|28536.8|28536.8|28530.72|28530.72|28536.8|28536.8|28526.41|28526.41|0
1631868300000|2021-09-17 08:45:00|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|0
1631868310000|2021-09-17 08:45:10|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|0
1631868320000|2021-09-17 08:45:20|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|0
1631868330000|2021-09-17 08:45:30|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|0
1631868340000|2021-09-17 08:45:40|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|0
1631868350000|2021-09-17 08:45:50|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|0
1631868370000|2021-09-17 08:46:10|28546.16|28546.16|28541.86|28541.86|28546.16|28546.16|28541.86|28541.86|0
1631868380000|2021-09-17 08:46:20|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|0
1631868400000|2021-09-17 08:46:40|28542.88|28542.88|28544.66|28544.66|28544.66|28544.66|28542.88|28542.88|0
1631868410000|2021-09-17 08:46:50|28548.21|28548.21|28546.44|28546.44|28548.21|28548.21|28546.44|28546.44|0
1631868420000|2021-09-17 08:47:00|28555.05|28555.05|28546.44|28546.44|28555.05|28555.05|28546.44|28546.44|0
1631868440000|2021-09-17 08:47:20|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|0
1631868450000|2021-09-17 08:47:30|28546.44|28546.44|28546.44|28546.44|28546.44|28546.44|28546.44|28546.44|0
1631868540000|2021-09-17 08:49:00|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|0
1631868560000|2021-09-17 08:49:20|28554.3|28554.3|28549.99|28549.99|28554.3|28554.3|28549.99|28549.99|0
1631868640000|2021-09-17 08:50:40|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|0
1631868700000|2021-09-17 08:51:40|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|0
1631868810000|2021-09-17 08:53:30|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|0
1631868830000|2021-09-17 08:53:50|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|0
1631868870000|2021-09-17 08:54:30|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|0
1631868950000|2021-09-17 08:55:50|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|0
1631868980000|2021-09-17 08:56:20|28554.3|28554.3|28541.38|28541.38|28554.3|28554.3|28541.38|28541.38|0
1631868990000|2021-09-17 08:56:30|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|0
1631869040000|2021-09-17 08:57:20|28543.91|28543.91|28542.13|28542.13|28543.91|28543.91|28542.13|28542.13|0
1631869050000|2021-09-17 08:57:30|28549.99|28549.99|28549.99|28549.99|28554.3|28554.3|28549.99|28549.99|0
1631869060000|2021-09-17 08:57:40|28554.3|28554.3|28549.99|28549.99|28558.6|28558.6|28549.99|28549.99|0
1631869070000|2021-09-17 08:57:50|28554.3|28554.3|28549.99|28549.99|28554.3|28554.3|28549.99|28549.99|0
1631869100000|2021-09-17 08:58:20|28562.91|28562.91|28554.3|28554.3|28562.91|28562.91|28554.3|28554.3|0
1631869110000|2021-09-17 08:58:30|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|0
1631869120000|2021-09-17 08:58:40|28556.83|28556.83|28556.83|28556.83|28556.83|28556.83|28556.83|28556.83|0
1631869130000|2021-09-17 08:58:50|28565.44|28565.44|28552.52|28552.52|28565.44|28565.44|28552.52|28552.52|0
1631869140000|2021-09-17 08:59:00|28556.83|28556.83|28556.83|28556.83|28556.83|28556.83|28552.52|28552.52|0
1631869150000|2021-09-17 08:59:10|28552.52|28552.52|28556.83|28556.83|28556.83|28556.83|28552.52|28552.52|0
1631869160000|2021-09-17 08:59:20|28552.52|28552.52|28552.52|28552.52|28556.83|28556.83|28552.52|28552.52|0
1631869170000|2021-09-17 08:59:30|28548.21|28548.21|28552.52|28552.52|28552.52|28552.52|28548.21|28548.21|0
1631869190000|2021-09-17 08:59:50|28561.13|28561.13|28562.91|28562.91|28562.91|28562.91|28561.13|28561.13|0
1631869200000|2021-09-17 09:00:00|28558.6|28558.6|28558.6|28558.6|28558.6|28558.6|28558.6|28558.6|0
1631869250000|2021-09-17 09:00:50|28571.52|28571.52|28558.6|28558.6|28571.52|28571.52|28558.6|28558.6|0
1631869270000|2021-09-17 09:01:10|28560.38|28560.38|28564.69|28564.69|28568.99|28568.99|28560.38|28560.38|0
1631869310000|2021-09-17 09:01:50|28560.38|28560.38|28556.08|28556.08|28560.38|28560.38|28551.77|28551.77|0
1631869320000|2021-09-17 09:02:00|28551.77|28551.77|28556.08|28556.08|28556.08|28556.08|28551.77|28551.77|0
1631869330000|2021-09-17 09:02:10|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|0
1631869370000|2021-09-17 09:02:50|28553.55|28553.55|28553.55|28553.55|28553.55|28553.55|28553.55|28553.55|0
1631869380000|2021-09-17 09:03:00|28562.16|28562.16|28562.16|28562.16|28562.16|28562.16|28562.16|28562.16|0
1631869390000|2021-09-17 09:03:10|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|0
1631869410000|2021-09-17 09:03:30|28562.16|28562.16|28562.16|28562.16|28562.16|28562.16|28562.16|28562.16|0
1631869500000|2021-09-17 09:05:00|28566.47|28566.47|28566.47|28566.47|28566.47|28566.47|28566.47|28566.47|0
1631869510000|2021-09-17 09:05:10|28562.16|28562.16|28566.47|28566.47|28566.47|28566.47|28562.16|28562.16|0
1631869520000|2021-09-17 09:05:20|28557.85|28557.85|28553.55|28553.55|28557.85|28557.85|28553.55|28553.55|0
1631869550000|2021-09-17 09:05:50|28557.85|28557.85|28549.24|28549.24|28557.85|28557.85|28549.24|28549.24|0
1631869560000|2021-09-17 09:06:00|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|0
1631869570000|2021-09-17 09:06:10|28562.16|28562.16|28562.16|28562.16|28562.16|28562.16|28562.16|28562.16|0
1631869590000|2021-09-17 09:06:30|28549.24|28549.24|28549.24|28549.24|28549.24|28549.24|28544.93|28544.93|0
1631869620000|2021-09-17 09:07:00|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|0
1631869660000|2021-09-17 09:07:40|28549.24|28549.24|28547.46|28547.46|28549.24|28549.24|28547.46|28547.46|0
1631869670000|2021-09-17 09:07:50|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|0
1631869690000|2021-09-17 09:08:10|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|0
1631869710000|2021-09-17 09:08:30|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|0
1631869760000|2021-09-17 09:09:20|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|0
1631870100000|2021-09-17 09:15:00|28522.85|28522.85|28519.3|28519.3|28522.85|28522.85|28517.52|28517.52|0
1631870110000|2021-09-17 09:15:10|28450.4|28450.4|28471.93|28471.93|28471.93|28471.93|28450.4|28450.4|0
1631870120000|2021-09-17 09:15:20|28459.01|28459.01|28465.09|28465.09|28465.09|28465.09|28459.01|28459.01|0
1631870130000|2021-09-17 09:15:30|28460.79|28460.79|28456.48|28456.48|28460.79|28460.79|28456.48|28456.48|0
1631870140000|2021-09-17 09:15:40|28465.09|28465.09|28455.46|28455.46|28465.09|28465.09|28455.46|28455.46|0
1631870150000|2021-09-17 09:15:50|28459.76|28459.76|28451.15|28451.15|28459.76|28459.76|28451.15|28451.15|0
1631870160000|2021-09-17 09:16:00|28464.07|28464.07|28480.54|28480.54|28480.54|28480.54|28464.07|28464.07|0
1631870180000|2021-09-17 09:16:20|28484.85|28484.85|28484.85|28484.85|28484.85|28484.85|28484.85|28484.85|0
1631870190000|2021-09-17 09:16:30|28489.16|28489.16|28489.16|28489.16|28489.16|28489.16|28489.16|28489.16|0
1631870200000|2021-09-17 09:16:40|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|0
1631870220000|2021-09-17 09:17:00|28497.77|28497.77|28493.46|28493.46|28497.77|28497.77|28489.16|28489.16|0
1631870230000|2021-09-17 09:17:10|28497.77|28497.77|28497.77|28497.77|28497.77|28497.77|28497.77|28497.77|0
1631870240000|2021-09-17 09:17:20|28493.46|28493.46|28497.77|28497.77|28497.77|28497.77|28493.46|28493.46|0
1631870250000|2021-09-17 09:17:30|28502.07|28502.07|28497.77|28497.77|28502.07|28502.07|28497.77|28497.77|0
1631870270000|2021-09-17 09:17:50|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|0
1631870280000|2021-09-17 09:18:00|28489.16|28489.16|28493.46|28493.46|28493.46|28493.46|28480.54|28480.54|0
1631870290000|2021-09-17 09:18:10|28502.07|28502.07|28508.16|28508.16|28508.16|28508.16|28502.07|28502.07|0
1631870310000|2021-09-17 09:18:30|28509.94|28509.94|28522.85|28522.85|28522.85|28522.85|28509.94|28509.94|0
1631870340000|2021-09-17 09:19:00|28527.16|28527.16|28528.94|28528.94|28535.77|28535.77|28527.16|28527.16|0
1631870350000|2021-09-17 09:19:10|28527.16|28527.16|28528.94|28528.94|28528.94|28528.94|28527.16|28527.16|0
1631870360000|2021-09-17 09:19:20|28533.24|28533.24|28524.63|28524.63|28533.24|28533.24|28524.63|28524.63|0
1631870390000|2021-09-17 09:19:50|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|0
1631870400000|2021-09-17 09:20:00|28533.24|28533.24|28537.55|28537.55|28537.55|28537.55|28533.24|28533.24|0
1631870410000|2021-09-17 09:20:10|28541.86|28541.86|28547.94|28547.94|28547.94|28547.94|28541.86|28541.86|0
1631870440000|2021-09-17 09:20:40|28552.25|28552.25|28552.25|28552.25|28552.25|28552.25|28552.25|28552.25|0
1631870450000|2021-09-17 09:20:50|28543.64|28543.64|28547.94|28547.94|28547.94|28547.94|28543.64|28543.64|0
1631870460000|2021-09-17 09:21:00|28552.25|28552.25|28552.25|28552.25|28552.25|28552.25|28552.25|28552.25|0
1631870480000|2021-09-17 09:21:20|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|0
1631870490000|2021-09-17 09:21:30|28551.5|28551.5|28548.97|28548.97|28557.58|28557.58|28548.97|28548.97|0
1631870500000|2021-09-17 09:21:40|28547.19|28547.19|28557.58|28557.58|28557.58|28557.58|28547.19|28547.19|0
1631870520000|2021-09-17 09:22:00|28554.03|28554.03|28545.41|28545.41|28554.03|28554.03|28541.11|28541.11|0
1631870540000|2021-09-17 09:22:20|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|0
1631870560000|2021-09-17 09:22:40|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|0
1631870570000|2021-09-17 09:22:50|28549.72|28549.72|28547.19|28547.19|28549.72|28549.72|28545.41|28545.41|0
1631870600000|2021-09-17 09:23:20|28542.88|28542.88|28542.88|28542.88|28547.19|28547.19|28542.88|28542.88|0
1631870610000|2021-09-17 09:23:30|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|0
1631870620000|2021-09-17 09:23:40|28542.88|28542.88|28541.11|28541.11|28542.88|28542.88|28541.11|28541.11|0
1631870640000|2021-09-17 09:24:00|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|28530.72|28530.72|0
1631870670000|2021-09-17 09:24:30|28532.49|28532.49|28532.49|28532.49|28532.49|28532.49|28532.49|28532.49|0
1631870700000|2021-09-17 09:25:00|28534.27|28534.27|28534.27|28534.27|28534.27|28534.27|28534.27|28534.27|0
1631870720000|2021-09-17 09:25:20|28538.58|28538.58|28538.58|28538.58|28538.58|28538.58|28538.58|28538.58|0
1631870730000|2021-09-17 09:25:30|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|0
1631870740000|2021-09-17 09:25:40|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|0
1631870750000|2021-09-17 09:25:50|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|0
1631870760000|2021-09-17 09:26:00|28555.8|28555.8|28557.58|28557.58|28561.89|28561.89|28555.8|28555.8|0
1631870770000|2021-09-17 09:26:10|28553.27|28553.27|28555.05|28555.05|28555.05|28555.05|28553.27|28553.27|0
1631870790000|2021-09-17 09:26:30|28563.66|28563.66|28563.66|28563.66|28563.66|28563.66|28563.66|28563.66|0
1631870810000|2021-09-17 09:26:50|28567.97|28567.97|28563.66|28563.66|28567.97|28567.97|28559.36|28559.36|0
1631870820000|2021-09-17 09:27:00|28567.97|28567.97|28577.61|28577.61|28577.61|28577.61|28567.97|28567.97|0
1631870830000|2021-09-17 09:27:10|28581.91|28581.91|28581.91|28581.91|28581.91|28581.91|28581.91|28581.91|0
1631870850000|2021-09-17 09:27:30|28583.69|28583.69|28588|28588|28588|28588|28583.69|28583.69|0
1631870870000|2021-09-17 09:27:50|28589.78|28589.78|28589.78|28589.78|28589.78|28589.78|28589.78|28589.78|0
1631870880000|2021-09-17 09:28:00|28591.55|28591.55|28591.55|28591.55|28591.55|28591.55|28591.55|28591.55|0
1631870890000|2021-09-17 09:28:10|28604.47|28604.47|28608.78|28608.78|28608.78|28608.78|28604.47|28604.47|0
1631870900000|2021-09-17 09:28:20|28604.47|28604.47|28608.78|28608.78|28608.78|28608.78|28604.47|28604.47|0
1631870920000|2021-09-17 09:28:40|28604.47|28604.47|28604.47|28604.47|28608.78|28608.78|28604.47|28604.47|0
1631870930000|2021-09-17 09:28:50|28608.78|28608.78|28608.78|28608.78|28608.78|28608.78|28608.78|28608.78|0
1631870940000|2021-09-17 09:29:00|28610.56|28610.56|28614.86|28614.86|28614.86|28614.86|28610.56|28610.56|0
1631870950000|2021-09-17 09:29:10|28619.17|28619.17|28619.17|28619.17|28619.17|28619.17|28619.17|28619.17|0
1631870960000|2021-09-17 09:29:20|28614.86|28614.86|28619.17|28619.17|28619.17|28619.17|28614.86|28614.86|0
1631870970000|2021-09-17 09:29:30|28610.56|28610.56|28601.94|28601.94|28610.56|28610.56|28601.94|28601.94|0
1631870980000|2021-09-17 09:29:40|28606.25|28606.25|28610.56|28610.56|28610.56|28610.56|28597.64|28597.64|0
1631871010000|2021-09-17 09:30:10|28612.33|28612.33|28620.95|28620.95|28620.95|28620.95|28612.33|28612.33|0
1631871020000|2021-09-17 09:30:20|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|0
1631871030000|2021-09-17 09:30:30|28620.95|28620.95|28625.25|28625.25|28625.25|28625.25|28620.95|28620.95|0
1631871040000|2021-09-17 09:30:40|28628.81|28628.81|28628.81|28628.81|28628.81|28628.81|28628.81|28628.81|0
1631871050000|2021-09-17 09:30:50|28620.19|28620.19|28624.5|28624.5|28624.5|28624.5|28615.89|28615.89|0
1631871060000|2021-09-17 09:31:00|28622.72|28622.72|28620.95|28620.95|28622.72|28622.72|28619.17|28619.17|0
1631871080000|2021-09-17 09:31:20|28616.64|28616.64|28620.95|28620.95|28620.95|28620.95|28616.64|28616.64|0
1631871100000|2021-09-17 09:31:40|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|0
1631871120000|2021-09-17 09:32:00|28620.95|28620.95|28616.64|28616.64|28620.95|28620.95|28616.64|28616.64|0
1631871130000|2021-09-17 09:32:10|28620.95|28620.95|28620.95|28620.95|28620.95|28620.95|28620.95|28620.95|0
1631871180000|2021-09-17 09:33:00|28625.25|28625.25|28629.56|28629.56|28629.56|28629.56|28625.25|28625.25|0
1631871190000|2021-09-17 09:33:10|28625.25|28625.25|28627.03|28627.03|28627.03|28627.03|28625.25|28625.25|0
1631871200000|2021-09-17 09:33:20|28631.34|28631.34|28631.34|28631.34|28631.34|28631.34|28631.34|28631.34|0
1631871210000|2021-09-17 09:33:30|28627.03|28627.03|28622.72|28622.72|28627.03|28627.03|28622.72|28622.72|0
1631871220000|2021-09-17 09:33:40|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|0
1631871230000|2021-09-17 09:33:50|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|0
1631871260000|2021-09-17 09:34:20|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|0
1631871270000|2021-09-17 09:34:30|28631.34|28631.34|28620.95|28620.95|28631.34|28631.34|28620.95|28620.95|0
1631871280000|2021-09-17 09:34:40|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|0
1631871290000|2021-09-17 09:34:50|28631.34|28631.34|28631.34|28631.34|28631.34|28631.34|28631.34|28631.34|0
1631871300000|2021-09-17 09:35:00|28635.64|28635.64|28633.87|28633.87|28635.64|28635.64|28633.87|28633.87|0
1631871340000|2021-09-17 09:35:40|28638.17|28638.17|28638.17|28638.17|28638.17|28638.17|28638.17|28638.17|0
1631871350000|2021-09-17 09:35:50|28636.39|28636.39|28636.39|28636.39|28636.39|28636.39|28636.39|28636.39|0
1631871360000|2021-09-17 09:36:00|28640.7|28640.7|28640.7|28640.7|28640.7|28640.7|28640.7|28640.7|0
1631871370000|2021-09-17 09:36:10|28636.39|28636.39|28636.39|28636.39|28636.39|28636.39|28627.78|28627.78|0
1631871380000|2021-09-17 09:36:20|28632.09|28632.09|28632.09|28632.09|28632.09|28632.09|28632.09|28632.09|0
1631871390000|2021-09-17 09:36:30|28637.42|28637.42|28637.42|28637.42|28637.42|28637.42|28637.42|28637.42|0
1631871400000|2021-09-17 09:36:40|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|0
1631871410000|2021-09-17 09:36:50|28641.73|28641.73|28641.73|28641.73|28641.73|28641.73|28641.73|28641.73|0
1631871420000|2021-09-17 09:37:00|28646.03|28646.03|28646.03|28646.03|28646.03|28646.03|28646.03|28646.03|0
1631871440000|2021-09-17 09:37:20|28650.34|28650.34|28646.03|28646.03|28650.34|28650.34|28646.03|28646.03|0
1631871450000|2021-09-17 09:37:30|28654.65|28654.65|28654.65|28654.65|28654.65|28654.65|28654.65|28654.65|0
1631871470000|2021-09-17 09:37:50|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|0
1631871480000|2021-09-17 09:38:00|28658.2|28658.2|28666.81|28666.81|28666.81|28666.81|28658.2|28658.2|0
1631871500000|2021-09-17 09:38:20|28671.12|28671.12|28666.81|28666.81|28671.12|28671.12|28666.81|28666.81|0
1631871510000|2021-09-17 09:38:30|28663.26|28663.26|28663.26|28663.26|28663.26|28663.26|28663.26|28663.26|0
1631871540000|2021-09-17 09:39:00|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|0
1631871570000|2021-09-17 09:39:30|28654.65|28654.65|28658.95|28658.95|28658.95|28658.95|28654.65|28654.65|0
1631871590000|2021-09-17 09:39:50|28663.26|28663.26|28663.26|28663.26|28663.26|28663.26|28663.26|28663.26|0
1631871600000|2021-09-17 09:40:00|28667.56|28667.56|28669.34|28669.34|28669.34|28669.34|28667.56|28667.56|0
1631871630000|2021-09-17 09:40:30|28673.65|28673.65|28673.65|28673.65|28673.65|28673.65|28673.65|28673.65|0
1631871640000|2021-09-17 09:40:40|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|0
1631871650000|2021-09-17 09:40:50|28673.65|28673.65|28658.95|28658.95|28673.65|28673.65|28658.95|28658.95|0
1631871690000|2021-09-17 09:41:30|28654.65|28654.65|28654.65|28654.65|28654.65|28654.65|28654.65|28654.65|0
1631871720000|2021-09-17 09:42:00|28652.87|28652.87|28652.87|28652.87|28652.87|28652.87|28652.87|28652.87|0
1631871740000|2021-09-17 09:42:20|28657.17|28657.17|28661.48|28661.48|28661.48|28661.48|28657.17|28657.17|0
1631871750000|2021-09-17 09:42:30|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|0
1631871770000|2021-09-17 09:42:50|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|0
1631871780000|2021-09-17 09:43:00|28661.48|28661.48|28665.04|28665.04|28668.59|28668.59|28661.48|28661.48|0
1631871810000|2021-09-17 09:43:30|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|0
1631871820000|2021-09-17 09:43:40|28660.73|28660.73|28660.73|28660.73|28660.73|28660.73|28660.73|28660.73|0
1631871850000|2021-09-17 09:44:10|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|0
1631871870000|2021-09-17 09:44:30|28647.81|28647.81|28646.03|28646.03|28647.81|28647.81|28644.26|28644.26|0
1631871900000|2021-09-17 09:45:00|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|0
1631871910000|2021-09-17 09:45:10|28641.73|28641.73|28641.73|28641.73|28641.73|28641.73|28641.73|28641.73|0
1631871920000|2021-09-17 09:45:20|28646.03|28646.03|28641.73|28641.73|28646.03|28646.03|28641.73|28641.73|0
1631871930000|2021-09-17 09:45:30|28637.42|28637.42|28633.87|28633.87|28637.42|28637.42|28633.87|28633.87|0
1631871940000|2021-09-17 09:45:40|28625.25|28625.25|28620.95|28620.95|28625.25|28625.25|28620.95|28620.95|0
1631871960000|2021-09-17 09:46:00|28633.87|28633.87|28633.87|28633.87|28633.87|28633.87|28633.87|28633.87|0
1631871970000|2021-09-17 09:46:10|28635.64|28635.64|28635.64|28635.64|28635.64|28635.64|28635.64|28635.64|0
1631871980000|2021-09-17 09:46:20|28644.26|28644.26|28644.26|28644.26|28644.26|28644.26|28644.26|28644.26|0
1631871990000|2021-09-17 09:46:30|28647.81|28647.81|28647.81|28647.81|28647.81|28647.81|28647.81|28647.81|0
1631872000000|2021-09-17 09:46:40|28652.12|28652.12|28653.89|28653.89|28653.89|28653.89|28652.12|28652.12|0
1631872020000|2021-09-17 09:47:00|28652.12|28652.12|28652.12|28652.12|28652.12|28652.12|28652.12|28652.12|0
1631872030000|2021-09-17 09:47:10|28647.81|28647.81|28647.81|28647.81|28647.81|28647.81|28647.81|28647.81|0
1631872060000|2021-09-17 09:47:40|28646.03|28646.03|28646.03|28646.03|28646.03|28646.03|28646.03|28646.03|0
1631872080000|2021-09-17 09:48:00|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|28650.34|0
1631872100000|2021-09-17 09:48:20|28646.03|28646.03|28646.03|28646.03|28646.03|28646.03|28646.03|28646.03|0
1631872140000|2021-09-17 09:49:00|28650.34|28650.34|28652.12|28652.12|28652.12|28652.12|28650.34|28650.34|0
1631872190000|2021-09-17 09:49:50|28639.2|28639.2|28635.64|28635.64|28639.2|28639.2|28629.56|28629.56|0
1631872200000|2021-09-17 09:50:00|28633.87|28633.87|28625.25|28625.25|28633.87|28633.87|28625.25|28625.25|0
1631872210000|2021-09-17 09:50:10|28621.7|28621.7|28608.78|28608.78|28625.25|28625.25|28608.78|28608.78|0
1631872220000|2021-09-17 09:50:20|28613.08|28613.08|28594.83|28594.83|28617.39|28617.39|28594.83|28594.83|0
1631872230000|2021-09-17 09:50:30|28582.67|28582.67|28591.28|28591.28|28591.28|28591.28|28582.67|28582.67|0
1631872240000|2021-09-17 09:50:40|28585.2|28585.2|28593.06|28593.06|28601.67|28601.67|28585.2|28585.2|0
1631872250000|2021-09-17 09:50:50|28591.28|28591.28|28588.75|28588.75|28591.28|28591.28|28579.11|28579.11|0
1631872260000|2021-09-17 09:51:00|28582.67|28582.67|28579.11|28579.11|28582.67|28582.67|28579.11|28579.11|0
1631872270000|2021-09-17 09:51:10|28587.72|28587.72|28591.28|28591.28|28595.59|28595.59|28579.11|28579.11|0
1631872280000|2021-09-17 09:51:20|28595.59|28595.59|28575.83|28575.83|28599.14|28599.14|28575.83|28575.83|0
1631872290000|2021-09-17 09:51:30|28597.36|28597.36|28570.5|28570.5|28597.36|28597.36|28570.5|28570.5|0
1631872300000|2021-09-17 09:51:40|28555.8|28555.8|28566.19|28566.19|28570.5|28570.5|28555.8|28555.8|0
1631872310000|2021-09-17 09:51:50|28560.86|28560.86|28572.28|28572.28|28587.72|28587.72|28560.86|28560.86|0
1631872320000|2021-09-17 09:52:00|28580.89|28580.89|28580.89|28580.89|28580.89|28580.89|28580.89|28580.89|0
1631872330000|2021-09-17 09:52:10|28585.2|28585.2|28586.97|28586.97|28595.59|28595.59|28585.2|28585.2|0
1631872340000|2021-09-17 09:52:20|28583.42|28583.42|28583.42|28583.42|28591.28|28591.28|28579.11|28579.11|0
1631872350000|2021-09-17 09:52:30|28584.44|28584.44|28568.72|28568.72|28586.97|28586.97|28568.72|28568.72|0
1631872360000|2021-09-17 09:52:40|28570.5|28570.5|28549.72|28549.72|28574.81|28574.81|28549.72|28549.72|0
1631872370000|2021-09-17 09:52:50|28571.25|28571.25|28583.42|28583.42|28583.42|28583.42|28571.25|28571.25|0
1631872380000|2021-09-17 09:53:00|28560.86|28560.86|28558.33|28558.33|28562.64|28562.64|28558.33|28558.33|0
1631872390000|2021-09-17 09:53:10|28577.33|28577.33|28575.56|28575.56|28585.2|28585.2|28562.64|28562.64|0
1631872400000|2021-09-17 09:53:20|28589.5|28589.5|28587.72|28587.72|28589.5|28589.5|28577.33|28577.33|0
1631872410000|2021-09-17 09:53:30|28583.42|28583.42|28550.47|28550.47|28583.42|28583.42|28550.47|28550.47|0
1631872420000|2021-09-17 09:53:40|28563.39|28563.39|28569.47|28569.47|28579.11|28579.11|28552.25|28552.25|0
1631872430000|2021-09-17 09:53:50|28565.17|28565.17|28580.89|28580.89|28585.2|28585.2|28552.25|28552.25|0
1631872440000|2021-09-17 09:54:00|28562.64|28562.64|28552.25|28552.25|28562.64|28562.64|28539.33|28539.33|0
1631872450000|2021-09-17 09:54:10|28560.86|28560.86|28565.17|28565.17|28570.5|28570.5|28539.33|28539.33|0
1631872460000|2021-09-17 09:54:20|28550.47|28550.47|28583.42|28583.42|28583.42|28583.42|28550.47|28550.47|0
1631872470000|2021-09-17 09:54:30|28580.89|28580.89|28552.25|28552.25|28580.89|28580.89|28552.25|28552.25|0
1631872480000|2021-09-17 09:54:40|28561.89|28561.89|28554.03|28554.03|28567.97|28567.97|28539.33|28539.33|0
1631872490000|2021-09-17 09:54:50|28558.33|28558.33|28566.19|28566.19|28576.58|28576.58|28545.41|28545.41|0
1631872500000|2021-09-17 09:55:00|28567.97|28567.97|28527.16|28527.16|28567.97|28567.97|28527.16|28527.16|0
1631872510000|2021-09-17 09:55:10|28531.47|28531.47|28533.24|28533.24|28545.41|28545.41|28524.63|28524.63|0
1631872520000|2021-09-17 09:55:20|28537.55|28537.55|28545.41|28545.41|28545.41|28545.41|28518.55|28518.55|0
1631872530000|2021-09-17 09:55:30|28519.3|28519.3|28521.08|28521.08|28521.08|28521.08|28514.99|28514.99|0
1631872540000|2021-09-17 09:55:40|28543.64|28543.64|28518.55|28518.55|28543.64|28543.64|28516.77|28516.77|0
1631872550000|2021-09-17 09:55:50|28520.33|28520.33|28539.33|28539.33|28543.64|28543.64|28520.33|28520.33|0
1631872560000|2021-09-17 09:56:00|28521.08|28521.08|28521.08|28521.08|28525.38|28525.38|28516.77|28516.77|0
1631872570000|2021-09-17 09:56:10|28535.02|28535.02|28510.69|28510.69|28539.33|28539.33|28510.69|28510.69|0
1631872580000|2021-09-17 09:56:20|28527.16|28527.16|28541.11|28541.11|28542.88|28542.88|28527.16|28527.16|0
1631872590000|2021-09-17 09:56:30|28529.69|28529.69|28522.85|28522.85|28538.3|28538.3|28512.46|28512.46|0
1631872600000|2021-09-17 09:56:40|28544.66|28544.66|28524.63|28524.63|28547.19|28547.19|28524.63|28524.63|0
1631872610000|2021-09-17 09:56:50|28537.55|28537.55|28538.58|28538.58|28542.88|28542.88|28520.33|28520.33|0
1631872620000|2021-09-17 09:57:00|28533.24|28533.24|28528.94|28528.94|28541.86|28541.86|28528.94|28528.94|0
1631872630000|2021-09-17 09:57:10|28541.11|28541.11|28535.77|28535.77|28542.88|28542.88|28514.24|28514.24|0
1631872640000|2021-09-17 09:57:20|28521.08|28521.08|28545.41|28545.41|28545.41|28545.41|28521.08|28521.08|0
1631872650000|2021-09-17 09:57:30|28518.55|28518.55|28528.94|28528.94|28535.77|28535.77|28518.55|28518.55|0
1631872660000|2021-09-17 09:57:40|28541.86|28541.86|28522.85|28522.85|28551.5|28551.5|28522.85|28522.85|0
1631872670000|2021-09-17 09:57:50|28533.24|28533.24|28547.19|28547.19|28547.19|28547.19|28524.63|28524.63|0
1631872680000|2021-09-17 09:58:00|28524.63|28524.63|28535.02|28535.02|28552.25|28552.25|28524.63|28524.63|0
1631872690000|2021-09-17 09:58:10|28547.94|28547.94|28539.33|28539.33|28569.75|28569.75|28539.33|28539.33|0
1631872700000|2021-09-17 09:58:20|28547.94|28547.94|28561.89|28561.89|28567.97|28567.97|28544.66|28544.66|0
1631872710000|2021-09-17 09:58:30|28567.97|28567.97|28543.64|28543.64|28567.97|28567.97|28537.55|28537.55|0
1631872720000|2021-09-17 09:58:40|28547.94|28547.94|28554.78|28554.78|28564.42|28564.42|28537.55|28537.55|0
1631872730000|2021-09-17 09:58:50|28548.69|28548.69|28564.42|28564.42|28571.25|28571.25|28548.69|28548.69|0
1631872740000|2021-09-17 09:59:00|28546.16|28546.16|28554.78|28554.78|28568.72|28568.72|28546.16|28546.16|0
1631872750000|2021-09-17 09:59:10|28564.42|28564.42|28544.39|28544.39|28564.42|28564.42|28544.39|28544.39|0
1631872760000|2021-09-17 09:59:20|28557.31|28557.31|28573.03|28573.03|28581.64|28581.64|28554.78|28554.78|0
1631872770000|2021-09-17 09:59:30|28577.33|28577.33|28547.94|28547.94|28577.33|28577.33|28544.39|28544.39|0
1631872780000|2021-09-17 09:59:40|28556.55|28556.55|28541.86|28541.86|28568.72|28568.72|28541.86|28541.86|0
1631872790000|2021-09-17 09:59:50|28563.39|28563.39|28585.2|28585.2|28585.2|28585.2|28553|28553|0
1631872800000|2021-09-17 10:00:00|28572.28|28572.28|28550.47|28550.47|28573.78|28573.78|28550.47|28550.47|0
1631872810000|2021-09-17 10:00:10|28567.7|28567.7|28563.39|28563.39|28567.7|28567.7|28563.39|28563.39|0
1631872830000|2021-09-17 10:00:30|28567.7|28567.7|28565.17|28565.17|28569.47|28569.47|28565.17|28565.17|0
1631872840000|2021-09-17 10:00:40|28556.55|28556.55|28544.39|28544.39|28556.55|28556.55|28544.39|28544.39|0
1631872850000|2021-09-17 10:00:50|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|0
1631872860000|2021-09-17 10:01:00|28522.85|28522.85|28518.55|28518.55|28522.85|28522.85|28518.55|28518.55|0
1631872870000|2021-09-17 10:01:10|28514.99|28514.99|28514.99|28514.99|28514.99|28514.99|28514.99|28514.99|0
1631872880000|2021-09-17 10:01:20|28523.61|28523.61|28523.61|28523.61|28523.61|28523.61|28523.61|28523.61|0
1631872910000|2021-09-17 10:01:50|28519.3|28519.3|28523.61|28523.61|28523.61|28523.61|28519.3|28519.3|0
1631872920000|2021-09-17 10:02:00|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|0
1631872950000|2021-09-17 10:02:30|28524.36|28524.36|28528.67|28528.67|28528.67|28528.67|28524.36|28524.36|0
1631872970000|2021-09-17 10:02:50|28532.22|28532.22|28534|28534|28534|28534|28532.22|28532.22|0
1631872980000|2021-09-17 10:03:00|28551.22|28551.22|28542.61|28542.61|28555.53|28555.53|28542.61|28542.61|0
1631873010000|2021-09-17 10:03:30|28534|28534|28534|28534|28534|28534|28534|28534|0
1631873020000|2021-09-17 10:03:40|28525.38|28525.38|28521.08|28521.08|28525.38|28525.38|28521.08|28521.08|0
1631873030000|2021-09-17 10:03:50|28512.46|28512.46|28499.55|28499.55|28512.46|28512.46|28499.55|28499.55|0
1631873040000|2021-09-17 10:04:00|28503.85|28503.85|28515.75|28515.75|28525.38|28525.38|28503.85|28503.85|0
1631873090000|2021-09-17 10:04:50|28528.67|28528.67|28528.67|28528.67|28528.67|28528.67|28528.67|28528.67|0
1631873100000|2021-09-17 10:05:00|28532.22|28532.22|28532.22|28532.22|28532.22|28532.22|28532.22|28532.22|0
1631873110000|2021-09-17 10:05:10|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|0
1631873150000|2021-09-17 10:05:50|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|0
1631873180000|2021-09-17 10:06:20|28542.61|28542.61|28542.61|28542.61|28542.61|28542.61|28542.61|28542.61|0
1631873190000|2021-09-17 10:06:30|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|0
1631873210000|2021-09-17 10:06:50|28536.53|28536.53|28527.91|28527.91|28536.53|28536.53|28519.3|28519.3|0
1631873230000|2021-09-17 10:07:10|28532.22|28532.22|28532.22|28532.22|28532.22|28532.22|28532.22|28532.22|0
1631873300000|2021-09-17 10:08:20|28536.53|28536.53|28536.53|28536.53|28536.53|28536.53|28536.53|28536.53|0
1631873360000|2021-09-17 10:09:20|28540.08|28540.08|28540.08|28540.08|28548.69|28548.69|28540.08|28540.08|0
1631873390000|2021-09-17 10:09:50|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|0
1631873400000|2021-09-17 10:10:00|28541.86|28541.86|28544.39|28544.39|28544.39|28544.39|28540.08|28540.08|0
1631873420000|2021-09-17 10:10:20|28542.61|28542.61|28542.61|28542.61|28542.61|28542.61|28542.61|28542.61|0
1631873430000|2021-09-17 10:10:30|28540.83|28540.83|28528.67|28528.67|28540.83|28540.83|28528.67|28528.67|0
1631873440000|2021-09-17 10:10:40|28537.28|28537.28|28537.28|28537.28|28537.28|28537.28|28537.28|28537.28|0
1631873470000|2021-09-17 10:11:10|28532.97|28532.97|28543.36|28543.36|28543.36|28543.36|28532.97|28532.97|0
1631873480000|2021-09-17 10:11:20|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|0
1631873510000|2021-09-17 10:11:50|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|0
1631873520000|2021-09-17 10:12:00|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|0
1631873530000|2021-09-17 10:12:10|28551.22|28551.22|28555.53|28555.53|28555.53|28555.53|28551.22|28551.22|0
1631873560000|2021-09-17 10:12:40|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|0
1631873570000|2021-09-17 10:12:50|28545.14|28545.14|28543.36|28543.36|28545.14|28545.14|28543.36|28543.36|0
1631873580000|2021-09-17 10:13:00|28545.14|28545.14|28553.75|28553.75|28553.75|28553.75|28545.14|28545.14|0
1631873600000|2021-09-17 10:13:20|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|0
1631873660000|2021-09-17 10:14:20|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|0
1631873670000|2021-09-17 10:14:30|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|0
1631873690000|2021-09-17 10:14:50|28546.92|28546.92|28542.61|28542.61|28546.92|28546.92|28542.61|28542.61|0
1631873700000|2021-09-17 10:15:00|28551.22|28551.22|28546.92|28546.92|28551.22|28551.22|28546.92|28546.92|0
1631873720000|2021-09-17 10:15:20|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|0
1631873740000|2021-09-17 10:15:40|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|0
1631873760000|2021-09-17 10:16:00|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|0
1631873770000|2021-09-17 10:16:10|28565.92|28565.92|28565.92|28565.92|28565.92|28565.92|28565.92|28565.92|0
1631873810000|2021-09-17 10:16:50|28570.23|28570.23|28570.23|28570.23|28570.23|28570.23|28570.23|28570.23|0
1631873820000|2021-09-17 10:17:00|28561.61|28561.61|28557.31|28557.31|28561.61|28561.61|28557.31|28557.31|0
1631873830000|2021-09-17 10:17:10|28561.61|28561.61|28568.72|28568.72|28568.72|28568.72|28561.61|28561.61|0
1631873840000|2021-09-17 10:17:20|28564.42|28564.42|28560.11|28560.11|28564.42|28564.42|28560.11|28560.11|0
1631873890000|2021-09-17 10:18:10|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|0
1631873900000|2021-09-17 10:18:20|28560.11|28560.11|28560.11|28560.11|28560.11|28560.11|28560.11|28560.11|0
1631873910000|2021-09-17 10:18:30|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|0
1631873920000|2021-09-17 10:18:40|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|0
1631873930000|2021-09-17 10:18:50|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|0
1631873980000|2021-09-17 10:19:40|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|0
1631873990000|2021-09-17 10:19:50|28531.47|28531.47|28531.47|28531.47|28531.47|28531.47|28531.47|28531.47|0
1631874010000|2021-09-17 10:20:10|28529.69|28529.69|28523.61|28523.61|28529.69|28529.69|28523.61|28523.61|0
1631874050000|2021-09-17 10:20:50|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|0
1631874060000|2021-09-17 10:21:00|28526.14|28526.14|28530.44|28530.44|28530.44|28530.44|28526.14|28526.14|0
1631874070000|2021-09-17 10:21:10|28532.22|28532.22|28534|28534|28534|28534|28532.22|28532.22|0
1631874090000|2021-09-17 10:21:30|28538.3|28538.3|28538.3|28538.3|28538.3|28538.3|28538.3|28538.3|0
1631874120000|2021-09-17 10:22:00|28542.61|28542.61|28546.92|28546.92|28546.92|28546.92|28538.3|28538.3|0
1631874130000|2021-09-17 10:22:10|28551.22|28551.22|28546.92|28546.92|28551.22|28551.22|28546.92|28546.92|0
1631874140000|2021-09-17 10:22:20|28548.69|28548.69|28548.69|28548.69|28548.69|28548.69|28548.69|28548.69|0
1631874150000|2021-09-17 10:22:30|28546.92|28546.92|28532.22|28532.22|28546.92|28546.92|28532.22|28532.22|0
1631874160000|2021-09-17 10:22:40|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|0
1631874190000|2021-09-17 10:23:10|28526.14|28526.14|28513.22|28513.22|28526.14|28526.14|28508.91|28508.91|0
1631874200000|2021-09-17 10:23:20|28511.44|28511.44|28511.44|28511.44|28511.44|28511.44|28511.44|28511.44|0
1631874230000|2021-09-17 10:23:50|28502.83|28502.83|28502.83|28502.83|28502.83|28502.83|28502.83|28502.83|0
1631874240000|2021-09-17 10:24:00|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|0
1631874250000|2021-09-17 10:24:10|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|0
1631874290000|2021-09-17 10:24:50|28498.52|28498.52|28502.83|28502.83|28502.83|28502.83|28498.52|28498.52|0
1631874300000|2021-09-17 10:25:00|28498.52|28498.52|28494.21|28494.21|28498.52|28498.52|28494.21|28494.21|0
1631874320000|2021-09-17 10:25:20|28498.52|28498.52|28496.74|28496.74|28498.52|28498.52|28496.74|28496.74|0
1631874330000|2021-09-17 10:25:30|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|0
1631874350000|2021-09-17 10:25:50|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|0
1631874410000|2021-09-17 10:26:50|28501.05|28501.05|28501.05|28501.05|28501.05|28501.05|28501.05|28501.05|0
1631874420000|2021-09-17 10:27:00|28505.36|28505.36|28505.36|28505.36|28505.36|28505.36|28505.36|28505.36|0
1631874440000|2021-09-17 10:27:20|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|0
1631874460000|2021-09-17 10:27:40|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|0
1631874490000|2021-09-17 10:28:10|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|0
1631874550000|2021-09-17 10:29:10|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|0
1631874720000|2021-09-17 10:32:00|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|0
1631874740000|2021-09-17 10:32:20|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|0
1631874770000|2021-09-17 10:32:50|28524.63|28524.63|28528.94|28528.94|28528.94|28528.94|28522.85|28522.85|0
1631874780000|2021-09-17 10:33:00|28530.72|28530.72|28528.94|28528.94|28530.72|28530.72|28528.94|28528.94|0
1631874790000|2021-09-17 10:33:10|28533.24|28533.24|28528.94|28528.94|28533.24|28533.24|28528.94|28528.94|0
1631874890000|2021-09-17 10:34:50|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|0
1631874900000|2021-09-17 10:35:00|28535.02|28535.02|28539.33|28539.33|28539.33|28539.33|28535.02|28535.02|0
1631874990000|2021-09-17 10:36:30|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|0
1631875030000|2021-09-17 10:37:10|28528.94|28528.94|28530.72|28530.72|28530.72|28530.72|28528.94|28528.94|0
1631875050000|2021-09-17 10:37:30|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|0
1631875080000|2021-09-17 10:38:00|28522.1|28522.1|28516.02|28516.02|28522.1|28522.1|28514.24|28514.24|0
1631875180000|2021-09-17 10:39:40|28517.8|28517.8|28522.1|28522.1|28526.41|28526.41|28517.8|28517.8|0
1631875190000|2021-09-17 10:39:50|28523.88|28523.88|28523.88|28523.88|28523.88|28523.88|28523.88|28523.88|0
1631875210000|2021-09-17 10:40:10|28528.19|28528.19|28532.49|28532.49|28532.49|28532.49|28528.19|28528.19|0
1631875230000|2021-09-17 10:40:30|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|0
1631875290000|2021-09-17 10:41:30|28523.88|28523.88|28523.88|28523.88|28523.88|28523.88|28523.88|28523.88|0
1631875300000|2021-09-17 10:41:40|28519.57|28519.57|28517.8|28517.8|28519.57|28519.57|28517.8|28517.8|0
1631875370000|2021-09-17 10:42:50|28522.1|28522.1|28513.49|28513.49|28522.1|28522.1|28513.49|28513.49|0
1631875380000|2021-09-17 10:43:00|28509.94|28509.94|28494.21|28494.21|28509.94|28509.94|28494.21|28494.21|0
1631875390000|2021-09-17 10:43:10|28498.52|28498.52|28498.52|28498.52|28498.52|28498.52|28498.52|28498.52|0
1631875400000|2021-09-17 10:43:20|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|0
1631875410000|2021-09-17 10:43:30|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|0
1631875440000|2021-09-17 10:44:00|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|0
1631875500000|2021-09-17 10:45:00|28494.21|28494.21|28489.91|28489.91|28498.52|28498.52|28489.91|28489.91|0
1631875520000|2021-09-17 10:45:20|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|0
1631875530000|2021-09-17 10:45:30|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|0
1631875560000|2021-09-17 10:46:00|28487.38|28487.38|28500.3|28500.3|28500.3|28500.3|28487.38|28487.38|0
1631875570000|2021-09-17 10:46:10|28491.68|28491.68|28483.82|28483.82|28491.68|28491.68|28483.07|28483.07|0
1631875600000|2021-09-17 10:46:40|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|0
1631875640000|2021-09-17 10:47:20|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|0
1631875650000|2021-09-17 10:47:30|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|0
1631875660000|2021-09-17 10:47:40|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|0
1631875670000|2021-09-17 10:47:50|28491.68|28491.68|28491.68|28491.68|28495.99|28495.99|28491.68|28491.68|0
1631875740000|2021-09-17 10:49:00|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|0
1631875760000|2021-09-17 10:49:20|28495.99|28495.99|28495.99|28495.99|28495.99|28495.99|28495.99|28495.99|0
1631875790000|2021-09-17 10:49:50|28500.3|28500.3|28500.3|28500.3|28500.3|28500.3|28500.3|28500.3|0
1631875890000|2021-09-17 10:51:30|28513.22|28513.22|28513.22|28513.22|28513.22|28513.22|28513.22|28513.22|0
1631875910000|2021-09-17 10:51:50|28514.99|28514.99|28510.69|28510.69|28514.99|28514.99|28510.69|28510.69|0
1631875920000|2021-09-17 10:52:00|28508.91|28508.91|28508.91|28508.91|28508.91|28508.91|28508.91|28508.91|0
1631875980000|2021-09-17 10:53:00|28513.22|28513.22|28504.6|28504.6|28513.22|28513.22|28504.6|28504.6|0
1631876010000|2021-09-17 10:53:30|28508.91|28508.91|28521.83|28521.83|28521.83|28521.83|28508.91|28508.91|0
1631876030000|2021-09-17 10:53:50|28523.61|28523.61|28523.61|28523.61|28523.61|28523.61|28523.61|28523.61|0
1631876040000|2021-09-17 10:54:00|28527.91|28527.91|28526.14|28526.14|28527.91|28527.91|28526.14|28526.14|0
1631876130000|2021-09-17 10:55:30|28524.36|28524.36|28511.44|28511.44|28524.36|28524.36|28511.44|28511.44|0
1631876150000|2021-09-17 10:55:50|28507.13|28507.13|28507.13|28507.13|28507.13|28507.13|28507.13|28507.13|0
1631876250000|2021-09-17 10:57:30|28505.36|28505.36|28509.66|28509.66|28509.66|28509.66|28505.36|28505.36|0
1631876280000|2021-09-17 10:58:00|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|28513.97|0
1631876320000|2021-09-17 10:58:40|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|0
1631876360000|2021-09-17 10:59:20|28513.22|28513.22|28513.22|28513.22|28513.22|28513.22|28513.22|28513.22|0
1631876370000|2021-09-17 10:59:30|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|0
1631876380000|2021-09-17 10:59:40|28513.22|28513.22|28513.22|28513.22|28513.22|28513.22|28513.22|28513.22|0
1631876400000|2021-09-17 11:00:00|28500.3|28500.3|28500.3|28500.3|28500.3|28500.3|28500.3|28500.3|0
1631876430000|2021-09-17 11:00:30|28495.99|28495.99|28495.99|28495.99|28495.99|28495.99|28495.99|28495.99|0
1631876440000|2021-09-17 11:00:40|28485.6|28485.6|28481.29|28481.29|28485.6|28485.6|28481.29|28481.29|0
1631876480000|2021-09-17 11:01:20|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|0
1631876520000|2021-09-17 11:02:00|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|0
1631876540000|2021-09-17 11:02:20|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|0
1631876560000|2021-09-17 11:02:40|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|0
1631876570000|2021-09-17 11:02:50|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|0
1631876580000|2021-09-17 11:03:00|28464.82|28464.82|28460.51|28460.51|28464.82|28464.82|28460.51|28460.51|0
1631876590000|2021-09-17 11:03:10|28464.82|28464.82|28464.82|28464.82|28464.82|28464.82|28464.82|28464.82|0
1631876600000|2021-09-17 11:03:20|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|0
1631876640000|2021-09-17 11:04:00|28473.43|28473.43|28471.66|28471.66|28473.43|28473.43|28471.66|28471.66|0
1631876670000|2021-09-17 11:04:30|28473.43|28473.43|28473.43|28473.43|28473.43|28473.43|28473.43|28473.43|0
1631876680000|2021-09-17 11:04:40|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|0
1631876740000|2021-09-17 11:05:40|28469.13|28469.13|28467.35|28467.35|28469.13|28469.13|28467.35|28467.35|0
1631876750000|2021-09-17 11:05:50|28465.57|28465.57|28459.49|28459.49|28465.57|28465.57|28459.49|28459.49|0
1631876760000|2021-09-17 11:06:00|28461.27|28461.27|28461.27|28461.27|28461.27|28461.27|28461.27|28461.27|0
1631876770000|2021-09-17 11:06:10|28463.04|28463.04|28463.04|28463.04|28463.04|28463.04|28463.04|28463.04|0
1631876820000|2021-09-17 11:07:00|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|0
1631877060000|2021-09-17 11:11:00|28471.66|28471.66|28475.96|28475.96|28475.96|28475.96|28471.66|28471.66|0
1631877080000|2021-09-17 11:11:20|28480.27|28480.27|28480.27|28480.27|28480.27|28480.27|28480.27|28480.27|0
1631877090000|2021-09-17 11:11:30|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|0
1631877120000|2021-09-17 11:12:00|28480.27|28480.27|28480.27|28480.27|28480.27|28480.27|28480.27|28480.27|0
1631877140000|2021-09-17 11:12:20|28475.96|28475.96|28475.96|28475.96|28475.96|28475.96|28475.96|28475.96|0
1631877210000|2021-09-17 11:13:30|28480.27|28480.27|28478.49|28478.49|28480.27|28480.27|28478.49|28478.49|0
1631877220000|2021-09-17 11:13:40|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|0
1631877240000|2021-09-17 11:14:00|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|0
1631877260000|2021-09-17 11:14:20|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|0
1631877300000|2021-09-17 11:15:00|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|0
1631877330000|2021-09-17 11:15:30|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|0
1631877380000|2021-09-17 11:16:20|28487.1|28487.1|28490.66|28490.66|28490.66|28490.66|28487.1|28487.1|0
1631877410000|2021-09-17 11:16:50|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|0
1631877550000|2021-09-17 11:19:10|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|0
1631877610000|2021-09-17 11:20:10|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|0
1631877640000|2021-09-17 11:20:40|28507.89|28507.89|28507.89|28507.89|28507.89|28507.89|28507.89|28507.89|0
1631877710000|2021-09-17 11:21:50|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|0
1631877720000|2021-09-17 11:22:00|28516.5|28516.5|28516.5|28516.5|28516.5|28516.5|28516.5|28516.5|0
1631877780000|2021-09-17 11:23:00|28520.05|28520.05|28521.83|28521.83|28521.83|28521.83|28520.05|28520.05|0
1631877900000|2021-09-17 11:25:00|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|0
1631877910000|2021-09-17 11:25:10|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|0
1631877950000|2021-09-17 11:25:50|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|0
1631877990000|2021-09-17 11:26:30|28505.36|28505.36|28501.05|28501.05|28505.36|28505.36|28501.05|28501.05|0
1631878020000|2021-09-17 11:27:00|28505.36|28505.36|28509.66|28509.66|28509.66|28509.66|28505.36|28505.36|0
1631878100000|2021-09-17 11:28:20|28507.89|28507.89|28507.89|28507.89|28507.89|28507.89|28507.89|28507.89|0
1631878110000|2021-09-17 11:28:30|28486.35|28486.35|28486.35|28486.35|28486.35|28486.35|28486.35|28486.35|0
1631878130000|2021-09-17 11:28:50|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|0
1631878160000|2021-09-17 11:29:20|28480.27|28480.27|28480.27|28480.27|28480.27|28480.27|28480.27|28480.27|0
1631878190000|2021-09-17 11:29:50|28484.58|28484.58|28484.58|28484.58|28488.88|28488.88|28484.58|28484.58|0
1631878210000|2021-09-17 11:30:10|28480.27|28480.27|28475.96|28475.96|28480.27|28480.27|28475.96|28475.96|0
1631878220000|2021-09-17 11:30:20|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|0
1631878240000|2021-09-17 11:30:40|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|0
1631878250000|2021-09-17 11:30:50|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|0
1631878310000|2021-09-17 11:31:50|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|0
1631878350000|2021-09-17 11:32:30|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|0
1631878400000|2021-09-17 11:33:20|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|0
1631878410000|2021-09-17 11:33:30|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|0
1631878420000|2021-09-17 11:33:40|28463.8|28463.8|28463.8|28463.8|28463.8|28463.8|28463.8|28463.8|0
1631878450000|2021-09-17 11:34:10|28459.49|28459.49|28459.49|28459.49|28459.49|28459.49|28459.49|28459.49|0
1631878520000|2021-09-17 11:35:20|28465.57|28465.57|28463.8|28463.8|28465.57|28465.57|28463.8|28463.8|0
1631878590000|2021-09-17 11:36:30|28468.1|28468.1|28468.1|28468.1|28469.88|28469.88|28468.1|28468.1|0
1631878650000|2021-09-17 11:37:30|28481.02|28481.02|28481.02|28481.02|28481.02|28481.02|28481.02|28481.02|0
1631878690000|2021-09-17 11:38:10|28489.63|28489.63|28485.33|28485.33|28489.63|28489.63|28485.33|28485.33|0
1631878790000|2021-09-17 11:39:50|28481.77|28481.77|28483.55|28483.55|28483.55|28483.55|28481.77|28481.77|0
1631878800000|2021-09-17 11:40:00|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|0
1631878830000|2021-09-17 11:40:30|28479.24|28479.24|28479.24|28479.24|28479.24|28479.24|28479.24|28479.24|0
1631878850000|2021-09-17 11:40:50|28474.94|28474.94|28479.24|28479.24|28479.24|28479.24|28474.94|28474.94|0
1631878940000|2021-09-17 11:42:20|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|0
1631878980000|2021-09-17 11:43:00|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|0
1631879090000|2021-09-17 11:44:50|28469.61|28469.61|28469.61|28469.61|28469.61|28469.61|28469.61|28469.61|0
1631879110000|2021-09-17 11:45:10|28473.91|28473.91|28473.91|28473.91|28473.91|28473.91|28473.91|28473.91|0
1631879230000|2021-09-17 11:47:10|28469.61|28469.61|28469.61|28469.61|28469.61|28469.61|28469.61|28469.61|0
1631879250000|2021-09-17 11:47:30|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|0
1631879260000|2021-09-17 11:47:40|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|0
1631879280000|2021-09-17 11:48:00|28481.77|28481.77|28477.47|28477.47|28481.77|28481.77|28477.47|28477.47|0
1631879300000|2021-09-17 11:48:20|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|0
1631879330000|2021-09-17 11:48:50|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|0
1631879340000|2021-09-17 11:49:00|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|0
1631879370000|2021-09-17 11:49:30|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|0
1631879380000|2021-09-17 11:49:40|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|28471.38|0
1631879470000|2021-09-17 11:51:10|28475.69|28475.69|28484.3|28484.3|28484.3|28484.3|28475.69|28475.69|0
1631879480000|2021-09-17 11:51:20|28486.08|28486.08|28486.08|28486.08|28486.08|28486.08|28486.08|28486.08|0
1631879510000|2021-09-17 11:51:50|28490.39|28490.39|28494.69|28494.69|28494.69|28494.69|28490.39|28490.39|0
1631879530000|2021-09-17 11:52:10|28490.39|28490.39|28490.39|28490.39|28490.39|28490.39|28490.39|28490.39|0
1631879630000|2021-09-17 11:53:50|28494.69|28494.69|28494.69|28494.69|28494.69|28494.69|28494.69|28494.69|0
1631879640000|2021-09-17 11:54:00|28499|28499|28500.78|28500.78|28500.78|28500.78|28499|28499|0
1631879720000|2021-09-17 11:55:20|28505.08|28505.08|28505.08|28505.08|28505.08|28505.08|28505.08|28505.08|0
1631879800000|2021-09-17 11:56:40|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|0
1631879810000|2021-09-17 11:56:50|28496.47|28496.47|28496.47|28496.47|28496.47|28496.47|28496.47|28496.47|0
1631879870000|2021-09-17 11:57:50|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|0
1631879900000|2021-09-17 11:58:20|28496.47|28496.47|28496.47|28496.47|28496.47|28496.47|28496.47|28496.47|0
1631880000000|2021-09-17 12:00:00|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|0
1631880060000|2021-09-17 12:01:00|28505.08|28505.08|28505.08|28505.08|28505.08|28505.08|28505.08|28505.08|0
1631880110000|2021-09-17 12:01:50|28509.39|28509.39|28509.39|28509.39|28509.39|28509.39|28509.39|28509.39|0
1631880130000|2021-09-17 12:02:10|28505.08|28505.08|28505.08|28505.08|28505.08|28505.08|28505.08|28505.08|0
1631880190000|2021-09-17 12:03:10|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|28500.78|0
1631880350000|2021-09-17 12:05:50|28496.47|28496.47|28500.78|28500.78|28500.78|28500.78|28496.47|28496.47|0
1631880360000|2021-09-17 12:06:00|28505.08|28505.08|28509.39|28509.39|28509.39|28509.39|28505.08|28505.08|0
1631880490000|2021-09-17 12:08:10|28513.7|28513.7|28518|28518|28518|28518|28513.7|28513.7|0
1631880550000|2021-09-17 12:09:10|28522.31|28522.31|28522.31|28522.31|28522.31|28522.31|28522.31|28522.31|0
1631880640000|2021-09-17 12:10:40|28524.09|28524.09|28528.39|28528.39|28528.39|28528.39|28524.09|28524.09|0
1631880690000|2021-09-17 12:11:30|28536.25|28536.25|28544.11|28544.11|28544.11|28544.11|28536.25|28536.25|0
1631880730000|2021-09-17 12:12:10|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|0
1631880740000|2021-09-17 12:12:20|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|0
1631880780000|2021-09-17 12:13:00|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|0
1631880800000|2021-09-17 12:13:20|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|0
1631880840000|2021-09-17 12:14:00|28554.5|28554.5|28554.5|28554.5|28554.5|28554.5|28554.5|28554.5|0
1631880860000|2021-09-17 12:14:20|28556.28|28556.28|28556.28|28556.28|28556.28|28556.28|28556.28|28556.28|0
1631880900000|2021-09-17 12:15:00|28560.59|28560.59|28557.03|28557.03|28560.59|28560.59|28557.03|28557.03|0
1631880910000|2021-09-17 12:15:10|28558.81|28558.81|28564.89|28564.89|28564.89|28564.89|28558.81|28558.81|0
1631880960000|2021-09-17 12:16:00|28560.59|28560.59|28560.59|28560.59|28560.59|28560.59|28560.59|28560.59|0
1631880990000|2021-09-17 12:16:30|28564.89|28564.89|28564.89|28564.89|28564.89|28564.89|28564.89|28564.89|0
1631881000000|2021-09-17 12:16:40|28569.2|28569.2|28570.98|28570.98|28570.98|28570.98|28566.67|28566.67|0
1631881050000|2021-09-17 12:17:30|28566.67|28566.67|28570.98|28570.98|28570.98|28570.98|28566.67|28566.67|0
1631881080000|2021-09-17 12:18:00|28575.28|28575.28|28575.28|28575.28|28579.59|28579.59|28575.28|28575.28|0
1631881090000|2021-09-17 12:18:10|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|0
1631881120000|2021-09-17 12:18:40|28581.37|28581.37|28572.76|28572.76|28581.37|28581.37|28572.76|28572.76|0
1631881180000|2021-09-17 12:19:40|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|0
1631881190000|2021-09-17 12:19:50|28581.37|28581.37|28583.15|28583.15|28583.15|28583.15|28581.37|28581.37|0
1631881230000|2021-09-17 12:20:30|28596.06|28596.06|28599.62|28599.62|28599.62|28599.62|28596.06|28596.06|0
1631881240000|2021-09-17 12:20:40|28595.31|28595.31|28589.23|28589.23|28595.31|28595.31|28589.23|28589.23|0
1631881260000|2021-09-17 12:21:00|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|0
1631881290000|2021-09-17 12:21:30|28589.23|28589.23|28597.84|28597.84|28597.84|28597.84|28589.23|28589.23|0
1631881320000|2021-09-17 12:22:00|28593.54|28593.54|28589.23|28589.23|28593.54|28593.54|28589.23|28589.23|0
1631881340000|2021-09-17 12:22:20|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|0
1631881360000|2021-09-17 12:22:40|28589.23|28589.23|28591.76|28591.76|28593.54|28593.54|28589.23|28589.23|0
1631881380000|2021-09-17 12:23:00|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|0
1631881410000|2021-09-17 12:23:30|28583.15|28583.15|28583.15|28583.15|28583.15|28583.15|28583.15|28583.15|0
1631881500000|2021-09-17 12:25:00|28578.84|28578.84|28578.84|28578.84|28578.84|28578.84|28578.84|28578.84|0
1631881510000|2021-09-17 12:25:10|28565.92|28565.92|28561.61|28561.61|28565.92|28565.92|28557.31|28557.31|0
1631881550000|2021-09-17 12:25:50|28557.31|28557.31|28553.75|28553.75|28557.31|28557.31|28549.45|28549.45|0
1631881560000|2021-09-17 12:26:00|28558.06|28558.06|28566.67|28566.67|28566.67|28566.67|28558.06|28558.06|0
1631881570000|2021-09-17 12:26:10|28570.23|28570.23|28568.45|28568.45|28570.23|28570.23|28568.45|28568.45|0
1631881590000|2021-09-17 12:26:30|28574.53|28574.53|28574.53|28574.53|28574.53|28574.53|28574.53|28574.53|0
1631881620000|2021-09-17 12:27:00|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|0
1631881650000|2021-09-17 12:27:30|28577.06|28577.06|28578.84|28578.84|28578.84|28578.84|28577.06|28577.06|0
1631881710000|2021-09-17 12:28:30|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|0
1631881730000|2021-09-17 12:28:50|28585.67|28585.67|28585.67|28585.67|28585.67|28585.67|28585.67|28585.67|0
1631881760000|2021-09-17 12:29:20|28589.98|28589.98|28589.98|28589.98|28589.98|28589.98|28589.98|28589.98|0
1631881770000|2021-09-17 12:29:30|28592.13|28592.13|28592.13|28592.13|28592.13|28592.13|28592.13|28592.13|0
1631881780000|2021-09-17 12:29:40|28593.91|28593.91|28593.91|28593.91|28593.91|28593.91|28593.91|28593.91|0
1631881790000|2021-09-17 12:29:50|28592.13|28592.13|28592.13|28592.13|28592.13|28592.13|28592.13|28592.13|0
1631881800000|2021-09-17 12:30:00|28589.98|28589.98|28589.98|28589.98|28594.29|28594.29|28589.98|28589.98|0
1631881810000|2021-09-17 12:30:10|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|0
1631881860000|2021-09-17 12:31:00|28596.06|28596.06|28596.06|28596.06|28596.06|28596.06|28596.06|28596.06|0
1631881880000|2021-09-17 12:31:20|28591.76|28591.76|28587.45|28587.45|28591.76|28591.76|28587.45|28587.45|0
1631881900000|2021-09-17 12:31:40|28589.61|28589.61|28591.76|28591.76|28593.91|28593.91|28587.45|28587.45|0
1631881910000|2021-09-17 12:31:50|28593.91|28593.91|28591.76|28591.76|28593.91|28593.91|28587.45|28587.45|0
1631881920000|2021-09-17 12:32:00|28596.06|28596.06|28604.68|28604.68|28604.68|28604.68|28596.06|28596.06|0
1631881940000|2021-09-17 12:32:20|28608.98|28608.98|28612.54|28612.54|28616.85|28616.85|28608.98|28608.98|0
1631881960000|2021-09-17 12:32:40|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|0
1631881970000|2021-09-17 12:32:50|28621.15|28621.15|28621.15|28621.15|28621.15|28621.15|28621.15|28621.15|0
1631881980000|2021-09-17 12:33:00|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|0
1631881990000|2021-09-17 12:33:10|28618.62|28618.62|28618.62|28618.62|28618.62|28618.62|28618.62|28618.62|0
1631882010000|2021-09-17 12:33:30|28614.32|28614.32|28614.32|28614.32|28614.32|28614.32|28614.32|28614.32|0
1631882020000|2021-09-17 12:33:40|28612.54|28612.54|28610.76|28610.76|28612.54|28612.54|28610.76|28610.76|0
1631882100000|2021-09-17 12:35:00|28615.07|28615.07|28616.85|28616.85|28616.85|28616.85|28615.07|28615.07|0
1631882170000|2021-09-17 12:36:10|28612.54|28612.54|28612.54|28612.54|28612.54|28612.54|28612.54|28612.54|0
1631882230000|2021-09-17 12:37:10|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|0
1631882250000|2021-09-17 12:37:30|28621.15|28621.15|28621.15|28621.15|28625.46|28625.46|28621.15|28621.15|0
1631882320000|2021-09-17 12:38:40|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|0
1631882330000|2021-09-17 12:38:50|28615.07|28615.07|28615.07|28615.07|28615.07|28615.07|28615.07|28615.07|0
1631882400000|2021-09-17 12:40:00|28610.76|28610.76|28608.98|28608.98|28610.76|28610.76|28608.98|28608.98|0
1631882430000|2021-09-17 12:40:30|28604.68|28604.68|28604.68|28604.68|28604.68|28604.68|28604.68|28604.68|0
1631882450000|2021-09-17 12:40:50|28608.98|28608.98|28608.98|28608.98|28608.98|28608.98|28608.98|28608.98|0
1631882480000|2021-09-17 12:41:20|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|0
1631882500000|2021-09-17 12:41:40|28606.46|28606.46|28606.46|28606.46|28606.46|28606.46|28606.46|28606.46|0
1631882580000|2021-09-17 12:43:00|28602.15|28602.15|28594.29|28594.29|28602.15|28602.15|28594.29|28594.29|0
1631882640000|2021-09-17 12:44:00|28589.98|28589.98|28589.98|28589.98|28594.29|28594.29|28589.98|28589.98|0
1631882650000|2021-09-17 12:44:10|28585.67|28585.67|28585.67|28585.67|28585.67|28585.67|28585.67|28585.67|0
1631882750000|2021-09-17 12:45:50|28589.98|28589.98|28589.98|28589.98|28589.98|28589.98|28589.98|28589.98|0
1631882770000|2021-09-17 12:46:10|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|0
1631882780000|2021-09-17 12:46:20|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|0
1631882860000|2021-09-17 12:47:40|28591.76|28591.76|28587.45|28587.45|28596.06|28596.06|28587.45|28587.45|0
1631882870000|2021-09-17 12:47:50|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|0
1631882880000|2021-09-17 12:48:00|28587.45|28587.45|28591.01|28591.01|28591.01|28591.01|28587.45|28587.45|0
1631882910000|2021-09-17 12:48:30|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|0
1631882920000|2021-09-17 12:48:40|28591.01|28591.01|28591.01|28591.01|28591.01|28591.01|28591.01|28591.01|0
1631882950000|2021-09-17 12:49:10|28589.23|28589.23|28589.23|28589.23|28589.23|28589.23|28589.23|28589.23|0
1631883000000|2021-09-17 12:50:00|28584.92|28584.92|28583.15|28583.15|28584.92|28584.92|28583.15|28583.15|0
1631883010000|2021-09-17 12:50:10|28578.84|28578.84|28570.98|28570.98|28578.84|28578.84|28570.98|28570.98|0
1631883040000|2021-09-17 12:50:40|28569.2|28569.2|28569.2|28569.2|28569.2|28569.2|28569.2|28569.2|0
1631883070000|2021-09-17 12:51:10|28567.42|28567.42|28565.65|28565.65|28567.42|28567.42|28565.65|28565.65|0
1631883080000|2021-09-17 12:51:20|28569.95|28569.95|28569.95|28569.95|28569.95|28569.95|28569.95|28569.95|0
1631883130000|2021-09-17 12:52:10|28573.51|28573.51|28574.26|28574.26|28577.81|28577.81|28573.51|28573.51|0
1631883180000|2021-09-17 12:53:00|28578.57|28578.57|28578.57|28578.57|28578.57|28578.57|28578.57|28578.57|0
1631883200000|2021-09-17 12:53:20|28582.87|28582.87|28588.2|28588.2|28592.51|28592.51|28582.87|28582.87|0
1631883260000|2021-09-17 12:54:20|28583.9|28583.9|28580.34|28580.34|28583.9|28583.9|28580.34|28580.34|0
1631883360000|2021-09-17 12:56:00|28582.12|28582.12|28582.12|28582.12|28582.12|28582.12|28582.12|28582.12|0
1631883390000|2021-09-17 12:56:30|28583.9|28583.9|28583.9|28583.9|28583.9|28583.9|28583.9|28583.9|0
1631883410000|2021-09-17 12:56:50|28588.2|28588.2|28588.2|28588.2|28588.2|28588.2|28588.2|28588.2|0
1631883440000|2021-09-17 12:57:20|28592.51|28592.51|28588.2|28588.2|28592.51|28592.51|28588.2|28588.2|0
1631883460000|2021-09-17 12:57:40|28592.51|28592.51|28592.51|28592.51|28592.51|28592.51|28592.51|28592.51|0
1631883480000|2021-09-17 12:58:00|28596.82|28596.82|28596.82|28596.82|28596.82|28596.82|28596.82|28596.82|0
1631883570000|2021-09-17 12:59:30|28595.04|28595.04|28595.04|28595.04|28595.04|28595.04|28595.04|28595.04|0
1631883600000|2021-09-17 13:00:00|28590.73|28590.73|28586.43|28586.43|28590.73|28590.73|28586.43|28586.43|0
1631883620000|2021-09-17 13:00:20|28584.65|28584.65|28582.87|28582.87|28584.65|28584.65|28582.87|28582.87|0
1631883630000|2021-09-17 13:00:30|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|0
1631883660000|2021-09-17 13:01:00|28584.65|28584.65|28587.18|28587.18|28587.18|28587.18|28582.87|28582.87|0
1631883670000|2021-09-17 13:01:10|28591.49|28591.49|28593.26|28593.26|28593.26|28593.26|28591.49|28591.49|0
1631883680000|2021-09-17 13:01:20|28591.49|28591.49|28593.26|28593.26|28593.26|28593.26|28591.49|28591.49|0
1631883690000|2021-09-17 13:01:30|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|0
1631883710000|2021-09-17 13:01:50|28595.04|28595.04|28599.35|28599.35|28599.35|28599.35|28595.04|28595.04|0
1631883720000|2021-09-17 13:02:00|28595.04|28595.04|28595.04|28595.04|28595.04|28595.04|28595.04|28595.04|0
1631883730000|2021-09-17 13:02:10|28599.35|28599.35|28599.35|28599.35|28599.35|28599.35|28599.35|28599.35|0
1631883740000|2021-09-17 13:02:20|28597.57|28597.57|28597.57|28597.57|28597.57|28597.57|28597.57|28597.57|0
1631883770000|2021-09-17 13:02:50|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|0
1631883780000|2021-09-17 13:03:00|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|0
1631883830000|2021-09-17 13:03:50|28589.71|28589.71|28589.71|28589.71|28589.71|28589.71|28589.71|28589.71|0
1631883840000|2021-09-17 13:04:00|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|0
1631883850000|2021-09-17 13:04:10|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|0
1631883860000|2021-09-17 13:04:20|28584.38|28584.38|28584.38|28584.38|28584.38|28584.38|28584.38|28584.38|0
1631883870000|2021-09-17 13:04:30|28580.07|28580.07|28578.29|28578.29|28580.07|28580.07|28578.29|28578.29|0
1631883880000|2021-09-17 13:04:40|28573.99|28573.99|28573.99|28573.99|28573.99|28573.99|28573.99|28573.99|0
1631883900000|2021-09-17 13:05:00|28572.21|28572.21|28563.6|28563.6|28572.21|28572.21|28563.6|28563.6|0
1631883910000|2021-09-17 13:05:10|28565.37|28565.37|28565.37|28565.37|28569.68|28569.68|28565.37|28565.37|0
1631883920000|2021-09-17 13:05:20|28569.68|28569.68|28569.68|28569.68|28569.68|28569.68|28569.68|28569.68|0
1631883930000|2021-09-17 13:05:30|28573.23|28573.23|28573.23|28573.23|28573.23|28573.23|28573.23|28573.23|0
1631883960000|2021-09-17 13:06:00|28577.54|28577.54|28577.54|28577.54|28577.54|28577.54|28577.54|28577.54|0
1631883980000|2021-09-17 13:06:20|28579.32|28579.32|28577.54|28577.54|28583.62|28583.62|28577.54|28577.54|0
1631884010000|2021-09-17 13:06:50|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|0
1631884020000|2021-09-17 13:07:00|28564.62|28564.62|28564.62|28564.62|28564.62|28564.62|28564.62|28564.62|0
1631884060000|2021-09-17 13:07:40|28560.31|28560.31|28560.31|28560.31|28560.31|28560.31|28560.31|28560.31|0
1631884070000|2021-09-17 13:07:50|28556.76|28556.76|28552.45|28552.45|28556.76|28556.76|28552.45|28552.45|0
1631884080000|2021-09-17 13:08:00|28548.15|28548.15|28548.15|28548.15|28548.15|28548.15|28548.15|28548.15|0
1631884110000|2021-09-17 13:08:30|28552.45|28552.45|28556.76|28556.76|28556.76|28556.76|28552.45|28552.45|0
1631884190000|2021-09-17 13:09:50|28552.45|28552.45|28552.45|28552.45|28552.45|28552.45|28552.45|28552.45|0
1631884250000|2021-09-17 13:10:50|28556.76|28556.76|28556.76|28556.76|28556.76|28556.76|28556.76|28556.76|0
1631884300000|2021-09-17 13:11:40|28561.07|28561.07|28561.07|28561.07|28561.07|28561.07|28561.07|28561.07|0
1631884340000|2021-09-17 13:12:20|28565.37|28565.37|28565.37|28565.37|28565.37|28565.37|28565.37|28565.37|0
1631884460000|2021-09-17 13:14:20|28569.68|28569.68|28569.68|28569.68|28569.68|28569.68|28569.68|28569.68|0
1631884490000|2021-09-17 13:14:50|28573.99|28573.99|28578.29|28578.29|28578.29|28578.29|28573.99|28573.99|0
1631884560000|2021-09-17 13:16:00|28580.07|28580.07|28584.38|28584.38|28584.38|28584.38|28580.07|28580.07|0
1631884570000|2021-09-17 13:16:10|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|0
1631884580000|2021-09-17 13:16:20|28590.46|28590.46|28586.15|28586.15|28590.46|28590.46|28586.15|28586.15|0
1631884600000|2021-09-17 13:16:40|28590.46|28590.46|28594.77|28594.77|28594.77|28594.77|28590.46|28590.46|0
1631884650000|2021-09-17 13:17:30|28596.54|28596.54|28596.54|28596.54|28596.54|28596.54|28596.54|28596.54|0
1631884720000|2021-09-17 13:18:40|28592.24|28592.24|28592.24|28592.24|28592.24|28592.24|28592.24|28592.24|0
1631884810000|2021-09-17 13:20:10|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|0
1631884860000|2021-09-17 13:21:00|28579.32|28579.32|28579.32|28579.32|28579.32|28579.32|28579.32|28579.32|0
1631884870000|2021-09-17 13:21:10|28575.01|28575.01|28575.01|28575.01|28575.01|28575.01|28575.01|28575.01|0
1631884900000|2021-09-17 13:21:40|28573.23|28573.23|28575.01|28575.01|28575.01|28575.01|28573.23|28573.23|0
1631885030000|2021-09-17 13:23:50|28566.4|28566.4|28562.09|28562.09|28566.4|28566.4|28562.09|28562.09|0
1631885050000|2021-09-17 13:24:10|28566.4|28566.4|28566.4|28566.4|28566.4|28566.4|28566.4|28566.4|0
1631885100000|2021-09-17 13:25:00|28557.79|28557.79|28557.79|28557.79|28557.79|28557.79|28557.79|28557.79|0
1631885110000|2021-09-17 13:25:10|28562.09|28562.09|28557.79|28557.79|28562.09|28562.09|28557.79|28557.79|0
1631885150000|2021-09-17 13:25:50|28559.56|28559.56|28563.87|28563.87|28563.87|28563.87|28559.56|28559.56|0
1631885160000|2021-09-17 13:26:00|28562.09|28562.09|28562.09|28562.09|28562.09|28562.09|28562.09|28562.09|0
1631885180000|2021-09-17 13:26:20|28566.4|28566.4|28566.4|28566.4|28566.4|28566.4|28566.4|28566.4|0
1631885220000|2021-09-17 13:27:00|28562.09|28562.09|28562.09|28562.09|28562.09|28562.09|28562.09|28562.09|0
1631885260000|2021-09-17 13:27:40|28560.31|28560.31|28560.31|28560.31|28560.31|28560.31|28560.31|28560.31|0
1631885270000|2021-09-17 13:27:50|28547.4|28547.4|28547.4|28547.4|28547.4|28547.4|28547.4|28547.4|0
1631885280000|2021-09-17 13:28:00|28543.09|28543.09|28538.78|28538.78|28543.09|28543.09|28538.78|28538.78|0
1631885300000|2021-09-17 13:28:20|28543.09|28543.09|28543.09|28543.09|28543.09|28543.09|28543.09|28543.09|0
1631885310000|2021-09-17 13:28:30|28538.78|28538.78|28538.78|28538.78|28538.78|28538.78|28538.78|28538.78|0
1631885360000|2021-09-17 13:29:20|28534.48|28534.48|28534.48|28534.48|28534.48|28534.48|28534.48|28534.48|0
1631885380000|2021-09-17 13:29:40|28525.86|28525.86|28511.92|28511.92|28525.86|28525.86|28511.92|28511.92|0
1631885390000|2021-09-17 13:29:50|28499|28499|28503.31|28503.31|28503.31|28503.31|28499|28499|0
1631885400000|2021-09-17 13:30:00|28501.53|28501.53|28490.39|28490.39|28501.53|28501.53|28488.61|28488.61|0
1631885410000|2021-09-17 13:30:10|28494.69|28494.69|28477.47|28477.47|28494.69|28494.69|28464.55|28464.55|0
1631885420000|2021-09-17 13:30:20|28481.77|28481.77|28486.08|28486.08|28490.39|28490.39|28473.16|28473.16|0
1631885430000|2021-09-17 13:30:30|28487.86|28487.86|28492.16|28492.16|28492.16|28492.16|28487.86|28487.86|0
1631885440000|2021-09-17 13:30:40|28483.55|28483.55|28483.55|28483.55|28483.55|28483.55|28483.55|28483.55|0
1631885450000|2021-09-17 13:30:50|28479.24|28479.24|28487.86|28487.86|28487.86|28487.86|28479.24|28479.24|0
1631885460000|2021-09-17 13:31:00|28486.08|28486.08|28492.16|28492.16|28492.16|28492.16|28486.08|28486.08|0
1631885470000|2021-09-17 13:31:10|28490.39|28490.39|28484.3|28484.3|28490.39|28490.39|28484.3|28484.3|0
1631885480000|2021-09-17 13:31:20|28487.86|28487.86|28509.39|28509.39|28509.39|28509.39|28484.3|28484.3|0
1631885490000|2021-09-17 13:31:30|28511.17|28511.17|28503.31|28503.31|28511.17|28511.17|28503.31|28503.31|0
1631885500000|2021-09-17 13:31:40|28507.61|28507.61|28507.61|28507.61|28507.61|28507.61|28507.61|28507.61|0
1631885510000|2021-09-17 13:31:50|28490.39|28490.39|28494.69|28494.69|28494.69|28494.69|28490.39|28490.39|0
1631885520000|2021-09-17 13:32:00|28499|28499|28503.31|28503.31|28503.31|28503.31|28494.69|28494.69|0
1631885530000|2021-09-17 13:32:10|28494.69|28494.69|28494.69|28494.69|28494.69|28494.69|28494.69|28494.69|0
1631885550000|2021-09-17 13:32:30|28492.92|28492.92|28492.92|28492.92|28492.92|28492.92|28492.92|28492.92|0
1631885560000|2021-09-17 13:32:40|28497.22|28497.22|28501.53|28501.53|28501.53|28501.53|28497.22|28497.22|0
1631885570000|2021-09-17 13:32:50|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|0
1631885580000|2021-09-17 13:33:00|28495.44|28495.44|28469.61|28469.61|28495.44|28495.44|28469.61|28469.61|0
1631885590000|2021-09-17 13:33:10|28478.22|28478.22|28478.22|28478.22|28478.22|28478.22|28473.91|28473.91|0
1631885600000|2021-09-17 13:33:20|28469.61|28469.61|28479.24|28479.24|28479.24|28479.24|28469.61|28469.61|0
1631885610000|2021-09-17 13:33:30|28487.86|28487.86|28487.86|28487.86|28487.86|28487.86|28487.86|28487.86|0
1631885640000|2021-09-17 13:34:00|28492.16|28492.16|28495.44|28495.44|28500.78|28500.78|28492.16|28492.16|0
1631885650000|2021-09-17 13:34:10|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|0
1631885660000|2021-09-17 13:34:20|28491.14|28491.14|28486.83|28486.83|28491.14|28491.14|28486.83|28486.83|0
1631885680000|2021-09-17 13:34:40|28478.22|28478.22|28482.53|28482.53|28482.53|28482.53|28478.22|28478.22|0
1631885690000|2021-09-17 13:34:50|28478.22|28478.22|28478.22|28478.22|28478.22|28478.22|28478.22|28478.22|0
1631885710000|2021-09-17 13:35:10|28465.3|28465.3|28469.61|28469.61|28469.61|28469.61|28465.3|28465.3|0
1631885720000|2021-09-17 13:35:20|28465.3|28465.3|28465.3|28465.3|28473.91|28473.91|28456.69|28456.69|0
1631885730000|2021-09-17 13:35:30|28460.99|28460.99|28469.61|28469.61|28469.61|28469.61|28460.99|28460.99|0
1631885740000|2021-09-17 13:35:40|28478.22|28478.22|28480|28480|28480|28480|28478.22|28478.22|0
1631885750000|2021-09-17 13:35:50|28490.39|28490.39|28490.39|28490.39|28490.39|28490.39|28490.39|28490.39|0
1631885770000|2021-09-17 13:36:10|28486.08|28486.08|28486.08|28486.08|28486.08|28486.08|28486.08|28486.08|0
1631885780000|2021-09-17 13:36:20|28484.3|28484.3|28484.3|28484.3|28484.3|28484.3|28484.3|28484.3|0
1631885790000|2021-09-17 13:36:30|28475.69|28475.69|28475.69|28475.69|28475.69|28475.69|28475.69|28475.69|0
1631885810000|2021-09-17 13:36:50|28480|28480|28480|28480|28480|28480|28480|28480|0
1631885820000|2021-09-17 13:37:00|28481.77|28481.77|28494.69|28494.69|28494.69|28494.69|28481.77|28481.77|0
1631885830000|2021-09-17 13:37:10|28486.08|28486.08|28486.08|28486.08|28486.08|28486.08|28486.08|28486.08|0
1631885840000|2021-09-17 13:37:20|28481.77|28481.77|28481.77|28481.77|28481.77|28481.77|28481.77|28481.77|0
1631885860000|2021-09-17 13:37:40|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|0
1631885870000|2021-09-17 13:37:50|28477.47|28477.47|28480|28480|28481.77|28481.77|28477.47|28477.47|0
1631885880000|2021-09-17 13:38:00|28488.61|28488.61|28488.61|28488.61|28488.61|28488.61|28488.61|28488.61|0
1631885900000|2021-09-17 13:38:20|28492.92|28492.92|28488.61|28488.61|28492.92|28492.92|28488.61|28488.61|0
1631885920000|2021-09-17 13:38:40|28492.16|28492.16|28494.69|28494.69|28494.69|28494.69|28490.39|28490.39|0
1631885930000|2021-09-17 13:38:50|28499|28499|28499|28499|28499|28499|28499|28499|0
1631885950000|2021-09-17 13:39:10|28497.22|28497.22|28497.22|28497.22|28497.22|28497.22|28497.22|28497.22|0
1631885960000|2021-09-17 13:39:20|28501.53|28501.53|28501.53|28501.53|28501.53|28501.53|28501.53|28501.53|0
1631886000000|2021-09-17 13:40:00|28497.22|28497.22|28497.22|28497.22|28497.22|28497.22|28492.92|28492.92|0
1631886010000|2021-09-17 13:40:10|28501.53|28501.53|28501.53|28501.53|28501.53|28501.53|28501.53|28501.53|0
1631886030000|2021-09-17 13:40:30|28497.22|28497.22|28497.22|28497.22|28497.22|28497.22|28497.22|28497.22|0
1631886040000|2021-09-17 13:40:40|28505.83|28505.83|28504.06|28504.06|28507.61|28507.61|28504.06|28504.06|0
1631886050000|2021-09-17 13:40:50|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|0
1631886060000|2021-09-17 13:41:00|28504.06|28504.06|28504.06|28504.06|28504.06|28504.06|28504.06|28504.06|0
1631886090000|2021-09-17 13:41:30|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|0
1631886100000|2021-09-17 13:41:40|28504.06|28504.06|28508.36|28508.36|28512.67|28512.67|28504.06|28504.06|0
1631886120000|2021-09-17 13:42:00|28510.14|28510.14|28520.53|28520.53|28520.53|28520.53|28510.14|28510.14|0
1631886140000|2021-09-17 13:42:20|28524.84|28524.84|28514.45|28514.45|28524.84|28524.84|28514.45|28514.45|0
1631886160000|2021-09-17 13:42:40|28510.14|28510.14|28514.45|28514.45|28514.45|28514.45|28510.14|28510.14|0
1631886170000|2021-09-17 13:42:50|28510.14|28510.14|28510.14|28510.14|28510.14|28510.14|28510.14|28510.14|0
1631886180000|2021-09-17 13:43:00|28505.83|28505.83|28502.28|28502.28|28505.83|28505.83|28502.28|28502.28|0
1631886190000|2021-09-17 13:43:10|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|0
1631886200000|2021-09-17 13:43:20|28491.89|28491.89|28497.97|28497.97|28497.97|28497.97|28491.89|28491.89|0
1631886250000|2021-09-17 13:44:10|28493.67|28493.67|28493.67|28493.67|28493.67|28493.67|28489.36|28489.36|0
1631886260000|2021-09-17 13:44:20|28489.36|28489.36|28489.36|28489.36|28489.36|28489.36|28489.36|28489.36|0
1631886270000|2021-09-17 13:44:30|28485.05|28485.05|28489.36|28489.36|28489.36|28489.36|28485.05|28485.05|0
1631886280000|2021-09-17 13:44:40|28485.05|28485.05|28489.36|28489.36|28489.36|28489.36|28485.05|28485.05|0
1631886300000|2021-09-17 13:45:00|28485.05|28485.05|28487.58|28487.58|28487.58|28487.58|28483.28|28483.28|0
1631886310000|2021-09-17 13:45:10|28491.89|28491.89|28491.89|28491.89|28491.89|28491.89|28491.89|28491.89|0
1631886320000|2021-09-17 13:45:20|28483.28|28483.28|28487.58|28487.58|28487.58|28487.58|28483.28|28483.28|0
1631886360000|2021-09-17 13:46:00|28491.89|28491.89|28496.2|28496.2|28496.2|28496.2|28487.58|28487.58|0
1631886370000|2021-09-17 13:46:10|28497.97|28497.97|28497.97|28497.97|28497.97|28497.97|28497.97|28497.97|0
1631886380000|2021-09-17 13:46:20|28502.28|28502.28|28506.59|28506.59|28506.59|28506.59|28502.28|28502.28|0
1631886390000|2021-09-17 13:46:30|28502.28|28502.28|28497.97|28497.97|28502.28|28502.28|28497.97|28497.97|0
1631886400000|2021-09-17 13:46:40|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|0
1631886420000|2021-09-17 13:47:00|28504.06|28504.06|28504.06|28504.06|28504.06|28504.06|28504.06|28504.06|0
1631886430000|2021-09-17 13:47:10|28499.75|28499.75|28497.97|28497.97|28499.75|28499.75|28497.97|28497.97|0
1631886450000|2021-09-17 13:47:30|28493.67|28493.67|28489.36|28489.36|28493.67|28493.67|28489.36|28489.36|0
1631886470000|2021-09-17 13:47:50|28493.67|28493.67|28493.67|28493.67|28493.67|28493.67|28493.67|28493.67|0
1631886480000|2021-09-17 13:48:00|28497.97|28497.97|28489.36|28489.36|28497.97|28497.97|28489.36|28489.36|0
1631886500000|2021-09-17 13:48:20|28480.75|28480.75|28476.44|28476.44|28480.75|28480.75|28476.44|28476.44|0
1631886510000|2021-09-17 13:48:30|28474.66|28474.66|28478.97|28478.97|28478.97|28478.97|28474.66|28474.66|0
1631886540000|2021-09-17 13:49:00|28480.75|28480.75|28480.75|28480.75|28485.05|28485.05|28480.75|28480.75|0
1631886550000|2021-09-17 13:49:10|28485.05|28485.05|28485.05|28485.05|28485.05|28485.05|28485.05|28485.05|0
1631886560000|2021-09-17 13:49:20|28489.36|28489.36|28485.05|28485.05|28489.36|28489.36|28485.05|28485.05|0
1631886580000|2021-09-17 13:49:40|28480.75|28480.75|28476.44|28476.44|28480.75|28480.75|28476.44|28476.44|0
1631886590000|2021-09-17 13:49:50|28489.36|28489.36|28472.14|28472.14|28489.36|28489.36|28472.14|28472.14|0
1631886600000|2021-09-17 13:50:00|28476.44|28476.44|28476.44|28476.44|28476.44|28476.44|28476.44|28476.44|0
1631886620000|2021-09-17 13:50:20|28472.14|28472.14|28459.97|28459.97|28472.14|28472.14|28459.97|28459.97|0
1631886630000|2021-09-17 13:50:30|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1631886650000|2021-09-17 13:50:50|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|0
1631886660000|2021-09-17 13:51:00|28461.75|28461.75|28461.75|28461.75|28461.75|28461.75|28461.75|28461.75|0
1631886680000|2021-09-17 13:51:20|28457.44|28457.44|28455.66|28455.66|28457.44|28457.44|28455.66|28455.66|0
1631886690000|2021-09-17 13:51:30|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|0
1631886700000|2021-09-17 13:51:40|28453.88|28453.88|28452.11|28452.11|28453.88|28453.88|28452.11|28452.11|0
1631886710000|2021-09-17 13:51:50|28447.8|28447.8|28447.8|28447.8|28447.8|28447.8|28447.8|28447.8|0
1631886720000|2021-09-17 13:52:00|28452.11|28452.11|28452.11|28452.11|28452.11|28452.11|28452.11|28452.11|0
1631886740000|2021-09-17 13:52:20|28456.41|28456.41|28458.19|28458.19|28462.5|28462.5|28456.41|28456.41|0
1631886770000|2021-09-17 13:52:50|28462.5|28462.5|28466.8|28466.8|28466.8|28466.8|28462.5|28462.5|0
1631886780000|2021-09-17 13:53:00|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|0
1631886800000|2021-09-17 13:53:20|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|0
1631886850000|2021-09-17 13:54:10|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|0
1631886860000|2021-09-17 13:54:20|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|0
1631886870000|2021-09-17 13:54:30|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|0
1631886880000|2021-09-17 13:54:40|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|0
1631886900000|2021-09-17 13:55:00|28454.64|28454.64|28454.64|28454.64|28454.64|28454.64|28450.33|28450.33|0
1631886910000|2021-09-17 13:55:10|28450.33|28450.33|28446.02|28446.02|28450.33|28450.33|28446.02|28446.02|0
1631886920000|2021-09-17 13:55:20|28450.33|28450.33|28450.33|28450.33|28450.33|28450.33|28450.33|28450.33|0
1631886930000|2021-09-17 13:55:30|28441.72|28441.72|28439.94|28439.94|28441.72|28441.72|28439.94|28439.94|0
1631886940000|2021-09-17 13:55:40|28444.25|28444.25|28444.25|28444.25|28444.25|28444.25|28444.25|28444.25|0
1631886950000|2021-09-17 13:55:50|28448.55|28448.55|28456.41|28456.41|28456.41|28456.41|28448.55|28448.55|0
1631886960000|2021-09-17 13:56:00|28452.11|28452.11|28452.11|28452.11|28452.11|28452.11|28452.11|28452.11|0
1631887000000|2021-09-17 13:56:40|28444.25|28444.25|28435.63|28435.63|28444.25|28444.25|28435.63|28435.63|0
1631887020000|2021-09-17 13:57:00|28439.94|28439.94|28441.72|28441.72|28441.72|28441.72|28439.94|28439.94|0
1631887030000|2021-09-17 13:57:10|28431.33|28431.33|28427.02|28427.02|28431.33|28431.33|28427.02|28427.02|0
1631887070000|2021-09-17 13:57:50|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|0
1631887090000|2021-09-17 13:58:10|28427.02|28427.02|28427.02|28427.02|28427.02|28427.02|28427.02|28427.02|0
1631887100000|2021-09-17 13:58:20|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|0
1631887110000|2021-09-17 13:58:30|28435.63|28435.63|28435.63|28435.63|28435.63|28435.63|28435.63|28435.63|0
1631887160000|2021-09-17 13:59:20|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|0
1631887170000|2021-09-17 13:59:30|28435.63|28435.63|28435.63|28435.63|28435.63|28435.63|28435.63|28435.63|0
1631887180000|2021-09-17 13:59:40|28422.71|28422.71|28435.63|28435.63|28439.94|28439.94|28422.71|28422.71|0
1631887190000|2021-09-17 13:59:50|28427.02|28427.02|28435.63|28435.63|28435.63|28435.63|28427.02|28427.02|0
1631887200000|2021-09-17 14:00:00|28431.33|28431.33|28427.02|28427.02|28431.33|28431.33|28427.02|28427.02|0
1631887210000|2021-09-17 14:00:10|28425.24|28425.24|28425.24|28425.24|28425.24|28425.24|28425.24|28425.24|0
1631887220000|2021-09-17 14:00:20|28420.94|28420.94|28420.94|28420.94|28420.94|28420.94|28420.94|28420.94|0
1631887230000|2021-09-17 14:00:30|28425.24|28425.24|28435.63|28435.63|28435.63|28435.63|28425.24|28425.24|0
1631887240000|2021-09-17 14:00:40|28431.33|28431.33|28435.63|28435.63|28435.63|28435.63|28431.33|28431.33|0
1631887250000|2021-09-17 14:00:50|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|0
1631887260000|2021-09-17 14:01:00|28435.63|28435.63|28435.63|28435.63|28435.63|28435.63|28435.63|28435.63|0
1631887270000|2021-09-17 14:01:10|28441.72|28441.72|28447.8|28447.8|28447.8|28447.8|28441.72|28441.72|0
1631887280000|2021-09-17 14:01:20|28451.35|28451.35|28453.13|28453.13|28457.44|28457.44|28451.35|28451.35|0
1631887290000|2021-09-17 14:01:30|28461.75|28461.75|28461.75|28461.75|28461.75|28461.75|28461.75|28461.75|0
1631887300000|2021-09-17 14:01:40|28453.13|28453.13|28452.11|28452.11|28457.44|28457.44|28452.11|28452.11|0
1631887310000|2021-09-17 14:01:50|28450.33|28450.33|28428.8|28428.8|28450.33|28450.33|28428.8|28428.8|0
1631887320000|2021-09-17 14:02:00|28439.19|28439.19|28439.19|28439.19|28443.49|28443.49|28439.19|28439.19|0
1631887330000|2021-09-17 14:02:10|28440.96|28440.96|28440.96|28440.96|28440.96|28440.96|28440.96|28440.96|0
1631887340000|2021-09-17 14:02:20|28436.66|28436.66|28436.66|28436.66|28436.66|28436.66|28436.66|28436.66|0
1631887350000|2021-09-17 14:02:30|28432.35|28432.35|28430.57|28430.57|28432.35|28432.35|28430.57|28430.57|0
1631887360000|2021-09-17 14:02:40|28434.88|28434.88|28434.88|28434.88|28434.88|28434.88|28434.88|28434.88|0
1631887380000|2021-09-17 14:03:00|28439.19|28439.19|28434.88|28434.88|28439.19|28439.19|28434.88|28434.88|0
1631887400000|2021-09-17 14:03:20|28439.19|28439.19|28439.19|28439.19|28439.19|28439.19|28439.19|28439.19|0
1631887410000|2021-09-17 14:03:30|28434.88|28434.88|28430.57|28430.57|28434.88|28434.88|28430.57|28430.57|0
1631887420000|2021-09-17 14:03:40|28426.27|28426.27|28426.27|28426.27|28426.27|28426.27|28426.27|28426.27|0
1631887430000|2021-09-17 14:03:50|28434.88|28434.88|28424.49|28424.49|28434.88|28434.88|28424.49|28424.49|0
1631887440000|2021-09-17 14:04:00|28433.1|28433.1|28428.8|28428.8|28433.1|28433.1|28428.8|28428.8|0
1631887450000|2021-09-17 14:04:10|28424.49|28424.49|28424.49|28424.49|28424.49|28424.49|28424.49|28424.49|0
1631887470000|2021-09-17 14:04:30|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|0
1631887500000|2021-09-17 14:05:00|28424.49|28424.49|28424.49|28424.49|28424.49|28424.49|28420.18|28420.18|0
1631887510000|2021-09-17 14:05:10|28428.8|28428.8|28433.1|28433.1|28433.1|28433.1|28428.8|28428.8|0
1631887530000|2021-09-17 14:05:30|28424.49|28424.49|28418.41|28418.41|28424.49|28424.49|28418.41|28418.41|0
1631887540000|2021-09-17 14:05:40|28420.18|28420.18|28424.49|28424.49|28424.49|28424.49|28418.41|28418.41|0
1631887550000|2021-09-17 14:05:50|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|0
1631887560000|2021-09-17 14:06:00|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|0
1631887570000|2021-09-17 14:06:10|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|0
1631887580000|2021-09-17 14:06:20|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|0
1631887610000|2021-09-17 14:06:50|28415.88|28415.88|28411.57|28411.57|28415.88|28415.88|28411.57|28411.57|0
1631887620000|2021-09-17 14:07:00|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|0
1631887630000|2021-09-17 14:07:10|28407.26|28407.26|28402.96|28402.96|28411.57|28411.57|28402.96|28402.96|0
1631887640000|2021-09-17 14:07:20|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|0
1631887660000|2021-09-17 14:07:40|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|0
1631887680000|2021-09-17 14:08:00|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|0
1631887690000|2021-09-17 14:08:10|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|0
1631887700000|2021-09-17 14:08:20|28417.66|28417.66|28419.43|28419.43|28419.43|28419.43|28417.66|28417.66|0
1631887710000|2021-09-17 14:08:30|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|0
1631887730000|2021-09-17 14:08:50|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|0
1631887740000|2021-09-17 14:09:00|28427.29|28427.29|28427.29|28427.29|28427.29|28427.29|28427.29|28427.29|0
1631887750000|2021-09-17 14:09:10|28435.91|28435.91|28440.21|28440.21|28440.21|28440.21|28435.91|28435.91|0
1631887760000|2021-09-17 14:09:20|28431.6|28431.6|28431.6|28431.6|28431.6|28431.6|28431.6|28431.6|0
1631887780000|2021-09-17 14:09:40|28437.68|28437.68|28437.68|28437.68|28437.68|28437.68|28437.68|28437.68|0
1631887800000|2021-09-17 14:10:00|28433.38|28433.38|28429.07|28429.07|28433.38|28433.38|28429.07|28429.07|0
1631887810000|2021-09-17 14:10:10|28427.29|28427.29|28425.52|28425.52|28427.29|28427.29|28425.52|28425.52|0
1631887830000|2021-09-17 14:10:30|28416.9|28416.9|28421.21|28421.21|28421.21|28421.21|28416.9|28416.9|0
1631887860000|2021-09-17 14:11:00|28416.9|28416.9|28416.9|28416.9|28421.21|28421.21|28416.9|28416.9|0
1631887880000|2021-09-17 14:11:20|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|0
1631887890000|2021-09-17 14:11:30|28425.52|28425.52|28429.82|28429.82|28429.82|28429.82|28425.52|28425.52|0
1631887900000|2021-09-17 14:11:40|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|0
1631887910000|2021-09-17 14:11:50|28416.9|28416.9|28416.9|28416.9|28416.9|28416.9|28416.9|28416.9|0
1631887920000|2021-09-17 14:12:00|28415.13|28415.13|28416.9|28416.9|28416.9|28416.9|28415.13|28415.13|0
1631887940000|2021-09-17 14:12:20|28412.6|28412.6|28414.37|28414.37|28414.37|28414.37|28412.6|28412.6|0
1631887950000|2021-09-17 14:12:30|28412.6|28412.6|28421.21|28421.21|28421.21|28421.21|28412.6|28412.6|0
1631887960000|2021-09-17 14:12:40|28412.6|28412.6|28416.9|28416.9|28421.21|28421.21|28412.6|28412.6|0
1631888000000|2021-09-17 14:13:20|28418.68|28418.68|28410.07|28410.07|28418.68|28418.68|28410.07|28410.07|0
1631888010000|2021-09-17 14:13:30|28411.84|28411.84|28424.76|28424.76|28424.76|28424.76|28411.84|28411.84|0
1631888020000|2021-09-17 14:13:40|28420.46|28420.46|28424.76|28424.76|28424.76|28424.76|28420.46|28420.46|0
1631888030000|2021-09-17 14:13:50|28420.46|28420.46|28430.85|28430.85|28430.85|28430.85|28420.46|28420.46|0
1631888040000|2021-09-17 14:14:00|28422.23|28422.23|28422.23|28422.23|28422.23|28422.23|28422.23|28422.23|0
1631888050000|2021-09-17 14:14:10|28417.93|28417.93|28417.93|28417.93|28417.93|28417.93|28417.93|28417.93|0
1631888060000|2021-09-17 14:14:20|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|0
1631888070000|2021-09-17 14:14:30|28422.23|28422.23|28422.23|28422.23|28422.23|28422.23|28422.23|28422.23|0
1631888080000|2021-09-17 14:14:40|28430.85|28430.85|28430.85|28430.85|28430.85|28430.85|28430.85|28430.85|0
1631888090000|2021-09-17 14:14:50|28432.62|28432.62|28432.62|28432.62|28432.62|28432.62|28432.62|28432.62|0
1631888100000|2021-09-17 14:15:00|28428.32|28428.32|28419.71|28419.71|28428.32|28428.32|28419.71|28419.71|0
1631888120000|2021-09-17 14:15:20|28417.93|28417.93|28413.62|28413.62|28417.93|28417.93|28413.62|28413.62|0
1631888130000|2021-09-17 14:15:30|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|0
1631888150000|2021-09-17 14:15:50|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|28405.76|28405.76|0
1631888170000|2021-09-17 14:16:10|28411.84|28411.84|28411.84|28411.84|28416.15|28416.15|28407.54|28407.54|0
1631888180000|2021-09-17 14:16:20|28407.54|28407.54|28417.93|28417.93|28417.93|28417.93|28407.54|28407.54|0
1631888210000|2021-09-17 14:16:50|28422.23|28422.23|28422.23|28422.23|28422.23|28422.23|28422.23|28422.23|0
1631888220000|2021-09-17 14:17:00|28419.71|28419.71|28428.32|28428.32|28428.32|28428.32|28419.71|28419.71|0
1631888230000|2021-09-17 14:17:10|28419.71|28419.71|28413.62|28413.62|28419.71|28419.71|28413.62|28413.62|0
1631888250000|2021-09-17 14:17:30|28409.32|28409.32|28405.01|28405.01|28409.32|28409.32|28405.01|28405.01|0
1631888260000|2021-09-17 14:17:40|28403.23|28403.23|28398.93|28398.93|28403.23|28403.23|28398.93|28398.93|0
1631888270000|2021-09-17 14:17:50|28403.23|28403.23|28407.54|28407.54|28407.54|28407.54|28403.23|28403.23|0
1631888280000|2021-09-17 14:18:00|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|28411.84|0
1631888290000|2021-09-17 14:18:10|28407.54|28407.54|28398.93|28398.93|28407.54|28407.54|28398.93|28398.93|0
1631888300000|2021-09-17 14:18:20|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|0
1631888330000|2021-09-17 14:18:50|28398.93|28398.93|28398.93|28398.93|28398.93|28398.93|28398.93|28398.93|0
1631888340000|2021-09-17 14:19:00|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|0
1631888350000|2021-09-17 14:19:10|28398.93|28398.93|28398.93|28398.93|28398.93|28398.93|28398.93|28398.93|0
1631888360000|2021-09-17 14:19:20|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28398.93|28398.93|0
1631888370000|2021-09-17 14:19:30|28407.54|28407.54|28398.93|28398.93|28407.54|28407.54|28398.93|28398.93|0
1631888380000|2021-09-17 14:19:40|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|0
1631888400000|2021-09-17 14:20:00|28403.23|28403.23|28397.15|28397.15|28403.23|28403.23|28397.15|28397.15|0
1631888410000|2021-09-17 14:20:10|28401.45|28401.45|28397.15|28397.15|28401.45|28401.45|28397.15|28397.15|0
1631888420000|2021-09-17 14:20:20|28401.45|28401.45|28401.45|28401.45|28401.45|28401.45|28401.45|28401.45|0
1631888440000|2021-09-17 14:20:40|28405.76|28405.76|28410.07|28410.07|28410.07|28410.07|28401.45|28401.45|0
1631888460000|2021-09-17 14:21:00|28418.68|28418.68|28414.37|28414.37|28418.68|28418.68|28414.37|28414.37|0
1631888490000|2021-09-17 14:21:30|28410.07|28410.07|28410.07|28410.07|28410.07|28410.07|28410.07|28410.07|0
1631888500000|2021-09-17 14:21:40|28418.68|28418.68|28422.99|28422.99|28422.99|28422.99|28418.68|28418.68|0
1631888510000|2021-09-17 14:21:50|28418.68|28418.68|28418.68|28418.68|28418.68|28418.68|28414.37|28414.37|0
1631888520000|2021-09-17 14:22:00|28420.46|28420.46|28426.54|28426.54|28428.32|28428.32|28420.46|28420.46|0
1631888530000|2021-09-17 14:22:10|28417.93|28417.93|28416.15|28416.15|28417.93|28417.93|28416.15|28416.15|0
1631888560000|2021-09-17 14:22:40|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|0
1631888570000|2021-09-17 14:22:50|28403.23|28403.23|28407.54|28407.54|28407.54|28407.54|28403.23|28403.23|0
1631888580000|2021-09-17 14:23:00|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|0
1631888590000|2021-09-17 14:23:10|28401.45|28401.45|28388.53|28388.53|28401.45|28401.45|28388.53|28388.53|0
1631888600000|2021-09-17 14:23:20|28397.15|28397.15|28401.45|28401.45|28401.45|28401.45|28397.15|28397.15|0
1631888610000|2021-09-17 14:23:30|28388.53|28388.53|28388.53|28388.53|28388.53|28388.53|28388.53|28388.53|0
1631888640000|2021-09-17 14:24:00|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28382.45|28382.45|0
1631888650000|2021-09-17 14:24:10|28382.45|28382.45|28384.23|28384.23|28388.53|28388.53|28382.45|28382.45|0
1631888660000|2021-09-17 14:24:20|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|0
1631888670000|2021-09-17 14:24:30|28375.62|28375.62|28379.92|28379.92|28379.92|28379.92|28375.62|28375.62|0
1631888680000|2021-09-17 14:24:40|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|0
1631888690000|2021-09-17 14:24:50|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|0
1631888700000|2021-09-17 14:25:00|28379.92|28379.92|28384.23|28384.23|28384.23|28384.23|28379.92|28379.92|0
1631888720000|2021-09-17 14:25:20|28375.62|28375.62|28371.31|28371.31|28375.62|28375.62|28369.53|28369.53|0
1631888740000|2021-09-17 14:25:40|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|0
1631888750000|2021-09-17 14:25:50|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|0
1631888760000|2021-09-17 14:26:00|28367|28367|28362.7|28362.7|28367|28367|28362.7|28362.7|0
1631888770000|2021-09-17 14:26:10|28367|28367|28362.7|28362.7|28375.62|28375.62|28362.7|28362.7|0
1631888790000|2021-09-17 14:26:30|28375.62|28375.62|28371.31|28371.31|28379.92|28379.92|28371.31|28371.31|0
1631888800000|2021-09-17 14:26:40|28379.92|28379.92|28375.62|28375.62|28379.92|28379.92|28375.62|28375.62|0
1631888810000|2021-09-17 14:26:50|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|0
1631888820000|2021-09-17 14:27:00|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|0
1631888850000|2021-09-17 14:27:30|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|0
1631888860000|2021-09-17 14:27:40|28381.7|28381.7|28381.7|28381.7|28383.48|28383.48|28381.7|28381.7|0
1631888900000|2021-09-17 14:28:20|28373.09|28373.09|28386.01|28386.01|28386.01|28386.01|28373.09|28373.09|0
1631888910000|2021-09-17 14:28:30|28394.62|28394.62|28394.62|28394.62|28394.62|28394.62|28394.62|28394.62|0
1631888920000|2021-09-17 14:28:40|28396.4|28396.4|28392.09|28392.09|28396.4|28396.4|28392.09|28392.09|0
1631888930000|2021-09-17 14:28:50|28400.7|28400.7|28387.78|28387.78|28405.01|28405.01|28387.78|28387.78|0
1631888950000|2021-09-17 14:29:10|28392.09|28392.09|28383.48|28383.48|28392.09|28392.09|28383.48|28383.48|0
1631888960000|2021-09-17 14:29:20|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|0
1631888970000|2021-09-17 14:29:30|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|0
1631888980000|2021-09-17 14:29:40|28387.03|28387.03|28391.34|28391.34|28391.34|28391.34|28387.03|28387.03|0
1631888990000|2021-09-17 14:29:50|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|0
1631889000000|2021-09-17 14:30:00|28385.25|28385.25|28374.86|28374.86|28385.25|28385.25|28374.86|28374.86|0
1631889010000|2021-09-17 14:30:10|28379.17|28379.17|28379.17|28379.17|28379.17|28379.17|28379.17|28379.17|0
1631889020000|2021-09-17 14:30:20|28383.48|28383.48|28373.09|28373.09|28387.78|28387.78|28373.09|28373.09|0
1631889030000|2021-09-17 14:30:30|28377.39|28377.39|28386.01|28386.01|28386.01|28386.01|28377.39|28377.39|0
1631889050000|2021-09-17 14:30:50|28390.31|28390.31|28386.01|28386.01|28390.31|28390.31|28386.01|28386.01|0
1631889060000|2021-09-17 14:31:00|28390.31|28390.31|28390.31|28390.31|28390.31|28390.31|28390.31|28390.31|0
1631889070000|2021-09-17 14:31:10|28386.01|28386.01|28381.7|28381.7|28386.01|28386.01|28381.7|28381.7|0
1631889080000|2021-09-17 14:31:20|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|0
1631889130000|2021-09-17 14:32:10|28381.7|28381.7|28381.7|28381.7|28381.7|28381.7|28381.7|28381.7|0
1631889150000|2021-09-17 14:32:30|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|0
1631889170000|2021-09-17 14:32:50|28381.7|28381.7|28373.09|28373.09|28381.7|28381.7|28373.09|28373.09|0
1631889180000|2021-09-17 14:33:00|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|0
1631889190000|2021-09-17 14:33:10|28381.7|28381.7|28381.7|28381.7|28381.7|28381.7|28381.7|28381.7|0
1631889210000|2021-09-17 14:33:30|28383.48|28383.48|28391.34|28391.34|28392.09|28392.09|28383.48|28383.48|0
1631889240000|2021-09-17 14:34:00|28395.64|28395.64|28391.34|28391.34|28395.64|28395.64|28391.34|28391.34|0
1631889260000|2021-09-17 14:34:20|28387.03|28387.03|28391.34|28391.34|28391.34|28391.34|28387.03|28387.03|0
1631889270000|2021-09-17 14:34:30|28387.03|28387.03|28382.72|28382.72|28387.03|28387.03|28382.72|28382.72|0
1631889280000|2021-09-17 14:34:40|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|0
1631889290000|2021-09-17 14:34:50|28376.64|28376.64|28376.64|28376.64|28376.64|28376.64|28376.64|28376.64|0
1631889300000|2021-09-17 14:35:00|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|0
1631889310000|2021-09-17 14:35:10|28372.33|28372.33|28368.03|28368.03|28372.33|28372.33|28368.03|28368.03|0
1631889320000|2021-09-17 14:35:20|28366.25|28366.25|28366.25|28366.25|28366.25|28366.25|28361.94|28361.94|0
1631889330000|2021-09-17 14:35:30|28370.56|28370.56|28366.25|28366.25|28370.56|28370.56|28366.25|28366.25|0
1631889350000|2021-09-17 14:35:50|28361.94|28361.94|28361.94|28361.94|28366.25|28366.25|28361.94|28361.94|0
1631889360000|2021-09-17 14:36:00|28366.25|28366.25|28366.25|28366.25|28366.25|28366.25|28357.64|28357.64|0
1631889370000|2021-09-17 14:36:10|28361.94|28361.94|28355.86|28355.86|28364.47|28364.47|28355.86|28355.86|0
1631889380000|2021-09-17 14:36:20|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|0
1631889390000|2021-09-17 14:36:30|28362.7|28362.7|28358.39|28358.39|28362.7|28362.7|28358.39|28358.39|0
1631889400000|2021-09-17 14:36:40|28362.7|28362.7|28370.56|28370.56|28374.86|28374.86|28362.7|28362.7|0
1631889410000|2021-09-17 14:36:50|28374.86|28374.86|28374.86|28374.86|28374.86|28374.86|28374.86|28374.86|0
1631889420000|2021-09-17 14:37:00|28379.17|28379.17|28364.47|28364.47|28379.17|28379.17|28364.47|28364.47|0
1631889430000|2021-09-17 14:37:10|28366.25|28366.25|28366.25|28366.25|28374.86|28374.86|28366.25|28366.25|0
1631889450000|2021-09-17 14:37:30|28361.94|28361.94|28361.94|28361.94|28361.94|28361.94|28361.94|28361.94|0
1631889460000|2021-09-17 14:37:40|28360.17|28360.17|28358.39|28358.39|28360.17|28360.17|28358.39|28358.39|0
1631889480000|2021-09-17 14:38:00|28362.7|28362.7|28358.39|28358.39|28362.7|28362.7|28358.39|28358.39|0
1631889490000|2021-09-17 14:38:10|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28358.39|28358.39|0
1631889500000|2021-09-17 14:38:20|28354.08|28354.08|28362.7|28362.7|28362.7|28362.7|28354.08|28354.08|0
1631889510000|2021-09-17 14:38:30|28367|28367|28368.78|28368.78|28373.09|28373.09|28360.17|28360.17|0
1631889520000|2021-09-17 14:38:40|28364.47|28364.47|28364.47|28364.47|28364.47|28364.47|28364.47|28364.47|0
1631889530000|2021-09-17 14:38:50|28360.17|28360.17|28364.47|28364.47|28368.78|28368.78|28360.17|28360.17|0
1631889540000|2021-09-17 14:39:00|28368.78|28368.78|28368.78|28368.78|28368.78|28368.78|28364.47|28364.47|0
1631889550000|2021-09-17 14:39:10|28373.09|28373.09|28377.39|28377.39|28377.39|28377.39|28373.09|28373.09|0
1631889570000|2021-09-17 14:39:30|28375.62|28375.62|28367|28367|28375.62|28375.62|28367|28367|0
1631889580000|2021-09-17 14:39:40|28368.78|28368.78|28381.7|28381.7|28386.01|28386.01|28368.78|28368.78|0
1631889600000|2021-09-17 14:40:00|28377.39|28377.39|28373.09|28373.09|28377.39|28377.39|28373.09|28373.09|0
1631889610000|2021-09-17 14:40:10|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|0
1631889620000|2021-09-17 14:40:20|28367|28367|28367|28367|28367|28367|28367|28367|0
1631889630000|2021-09-17 14:40:30|28368.78|28368.78|28368.78|28368.78|28368.78|28368.78|28368.78|28368.78|0
1631889640000|2021-09-17 14:40:40|28367|28367|28358.39|28358.39|28367|28367|28358.39|28358.39|0
1631889650000|2021-09-17 14:40:50|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28360.92|28360.92|0
1631889660000|2021-09-17 14:41:00|28360.92|28360.92|28354.08|28354.08|28362.7|28362.7|28354.08|28354.08|0
1631889670000|2021-09-17 14:41:10|28352.31|28352.31|28354.08|28354.08|28354.08|28354.08|28344.44|28344.44|0
1631889680000|2021-09-17 14:41:20|28355.86|28355.86|28355.86|28355.86|28355.86|28355.86|28355.86|28355.86|0
1631889690000|2021-09-17 14:41:30|28360.17|28360.17|28355.86|28355.86|28360.17|28360.17|28355.86|28355.86|0
1631889720000|2021-09-17 14:42:00|28351.55|28351.55|28351.55|28351.55|28351.55|28351.55|28351.55|28351.55|0
1631889740000|2021-09-17 14:42:20|28342.94|28342.94|28341.16|28341.16|28347.25|28347.25|28339.39|28339.39|0
1631889770000|2021-09-17 14:42:50|28336.86|28336.86|28341.16|28341.16|28341.16|28341.16|28336.86|28336.86|0
1631889780000|2021-09-17 14:43:00|28342.94|28342.94|28342.94|28342.94|28342.94|28342.94|28342.94|28342.94|0
1631889790000|2021-09-17 14:43:10|28336.86|28336.86|28336.86|28336.86|28336.86|28336.86|28336.86|28336.86|0
1631889820000|2021-09-17 14:43:40|28332.55|28332.55|28345.47|28345.47|28345.47|28345.47|28332.55|28332.55|0
1631889830000|2021-09-17 14:43:50|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|0
1631889840000|2021-09-17 14:44:00|28348|28348|28348|28348|28348|28348|28348|28348|0
1631889850000|2021-09-17 14:44:10|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|0
1631889860000|2021-09-17 14:44:20|28343.69|28343.69|28343.69|28343.69|28343.69|28343.69|28343.69|28343.69|0
1631889880000|2021-09-17 14:44:40|28335.08|28335.08|28339.39|28339.39|28339.39|28339.39|28335.08|28335.08|0
1631889890000|2021-09-17 14:44:50|28335.08|28335.08|28331.53|28331.53|28335.08|28335.08|28331.53|28331.53|0
1631889900000|2021-09-17 14:45:00|28327.22|28327.22|28327.22|28327.22|28331.53|28331.53|28327.22|28327.22|0
1631889910000|2021-09-17 14:45:10|28325.44|28325.44|28327.22|28327.22|28331.53|28331.53|28325.44|28325.44|0
1631889920000|2021-09-17 14:45:20|28335.83|28335.83|28335.83|28335.83|28335.83|28335.83|28335.83|28335.83|0
1631889930000|2021-09-17 14:45:30|28334.05|28334.05|28329.75|28329.75|28334.05|28334.05|28329.75|28329.75|0
1631889940000|2021-09-17 14:45:40|28325.44|28325.44|28325.44|28325.44|28325.44|28325.44|28321.14|28321.14|0
1631889950000|2021-09-17 14:45:50|28321.14|28321.14|28325.44|28325.44|28325.44|28325.44|28321.14|28321.14|0
1631889960000|2021-09-17 14:46:00|28321.14|28321.14|28321.14|28321.14|28321.14|28321.14|28321.14|28321.14|0
1631889980000|2021-09-17 14:46:20|28325.44|28325.44|28325.44|28325.44|28325.44|28325.44|28316.83|28316.83|0
1631890000000|2021-09-17 14:46:40|28329.75|28329.75|28329.75|28329.75|28329.75|28329.75|28329.75|28329.75|0
1631890010000|2021-09-17 14:46:50|28325.44|28325.44|28325.44|28325.44|28325.44|28325.44|28321.14|28321.14|0
1631890020000|2021-09-17 14:47:00|28316.83|28316.83|28321.14|28321.14|28321.14|28321.14|28316.83|28316.83|0
1631890030000|2021-09-17 14:47:10|28325.44|28325.44|28325.44|28325.44|28325.44|28325.44|28325.44|28325.44|0
1631890060000|2021-09-17 14:47:40|28329.75|28329.75|28329.75|28329.75|28329.75|28329.75|28321.14|28321.14|0
1631890070000|2021-09-17 14:47:50|28325.44|28325.44|28321.14|28321.14|28325.44|28325.44|28321.14|28321.14|0
1631890080000|2021-09-17 14:48:00|28329.75|28329.75|28321.14|28321.14|28329.75|28329.75|28321.14|28321.14|0
1631890090000|2021-09-17 14:48:10|28325.44|28325.44|28321.14|28321.14|28325.44|28325.44|28321.14|28321.14|0
1631890100000|2021-09-17 14:48:20|28325.44|28325.44|28322.91|28322.91|28331.53|28331.53|28321.14|28321.14|0
1631890110000|2021-09-17 14:48:30|28327.22|28327.22|28331.53|28331.53|28331.53|28331.53|28322.91|28322.91|0
1631890120000|2021-09-17 14:48:40|28337.61|28337.61|28324.69|28324.69|28337.61|28337.61|28324.69|28324.69|0
1631890130000|2021-09-17 14:48:50|28337.61|28337.61|28339.39|28339.39|28339.39|28339.39|28329|28329|0
1631890140000|2021-09-17 14:49:00|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|0
1631890150000|2021-09-17 14:49:10|28345.47|28345.47|28341.16|28341.16|28354.08|28354.08|28341.16|28341.16|0
1631890160000|2021-09-17 14:49:20|28349.78|28349.78|28345.47|28345.47|28349.78|28349.78|28345.47|28345.47|0
1631890180000|2021-09-17 14:49:40|28349.78|28349.78|28354.08|28354.08|28354.08|28354.08|28349.78|28349.78|0
1631890190000|2021-09-17 14:49:50|28358.39|28358.39|28362.7|28362.7|28367|28367|28358.39|28358.39|0
1631890200000|2021-09-17 14:50:00|28358.39|28358.39|28349.78|28349.78|28358.39|28358.39|28349.78|28349.78|0
1631890210000|2021-09-17 14:50:10|28341.16|28341.16|28339.39|28339.39|28341.16|28341.16|28339.39|28339.39|0
1631890220000|2021-09-17 14:50:20|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|0
1631890240000|2021-09-17 14:50:40|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|0
1631890250000|2021-09-17 14:50:50|28327.22|28327.22|28331.53|28331.53|28331.53|28331.53|28327.22|28327.22|0
1631890260000|2021-09-17 14:51:00|28327.22|28327.22|28327.22|28327.22|28327.22|28327.22|28322.91|28322.91|0
1631890270000|2021-09-17 14:51:10|28322.91|28322.91|28322.91|28322.91|28322.91|28322.91|28322.91|28322.91|0
1631890280000|2021-09-17 14:51:20|28327.22|28327.22|28327.22|28327.22|28327.22|28327.22|28327.22|28327.22|0
1631890290000|2021-09-17 14:51:30|28322.91|28322.91|28316.83|28316.83|28322.91|28322.91|28312.52|28312.52|0
1631890300000|2021-09-17 14:51:40|28315.05|28315.05|28315.05|28315.05|28315.05|28315.05|28315.05|28315.05|0
1631890310000|2021-09-17 14:51:50|28316.83|28316.83|28321.14|28321.14|28321.14|28321.14|28316.83|28316.83|0
1631890320000|2021-09-17 14:52:00|28322.91|28322.91|28319.36|28319.36|28322.91|28322.91|28319.36|28319.36|0
1631890330000|2021-09-17 14:52:10|28323.66|28323.66|28332.28|28332.28|28332.28|28332.28|28323.66|28323.66|0
1631890340000|2021-09-17 14:52:20|28323.66|28323.66|28323.66|28323.66|28323.66|28323.66|28323.66|28323.66|0
1631890360000|2021-09-17 14:52:40|28332.28|28332.28|28327.97|28327.97|28332.28|28332.28|28327.97|28327.97|0
1631890370000|2021-09-17 14:52:50|28323.66|28323.66|28323.66|28323.66|28323.66|28323.66|28319.36|28319.36|0
1631890390000|2021-09-17 14:53:10|28319.36|28319.36|28319.36|28319.36|28319.36|28319.36|28319.36|28319.36|0
1631890400000|2021-09-17 14:53:20|28327.97|28327.97|28340.89|28340.89|28340.89|28340.89|28327.97|28327.97|0
1631890410000|2021-09-17 14:53:30|28336.58|28336.58|28336.58|28336.58|28336.58|28336.58|28336.58|28336.58|0
1631890420000|2021-09-17 14:53:40|28345.2|28345.2|28345.2|28345.2|28345.2|28345.2|28345.2|28345.2|0
1631890430000|2021-09-17 14:53:50|28349.5|28349.5|28346.97|28346.97|28351.28|28351.28|28346.97|28346.97|0
1631890450000|2021-09-17 14:54:10|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|0
1631890470000|2021-09-17 14:54:30|28339.11|28339.11|28347.73|28347.73|28347.73|28347.73|28334.81|28334.81|0
1631890500000|2021-09-17 14:55:00|28339.11|28339.11|28347.73|28347.73|28347.73|28347.73|28339.11|28339.11|0
1631890510000|2021-09-17 14:55:10|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|28339.11|28339.11|0
1631890520000|2021-09-17 14:55:20|28339.11|28339.11|28343.42|28343.42|28343.42|28343.42|28339.11|28339.11|0
1631890530000|2021-09-17 14:55:30|28339.11|28339.11|28339.87|28339.87|28339.87|28339.87|28339.11|28339.11|0
1631890540000|2021-09-17 14:55:40|28335.56|28335.56|28335.56|28335.56|28339.87|28339.87|28335.56|28335.56|0
1631890550000|2021-09-17 14:55:50|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|0
1631890560000|2021-09-17 14:56:00|28335.56|28335.56|28335.56|28335.56|28335.56|28335.56|28335.56|28335.56|0
1631890570000|2021-09-17 14:56:10|28331.25|28331.25|28331.25|28331.25|28331.25|28331.25|28331.25|28331.25|0
1631890580000|2021-09-17 14:56:20|28326.95|28326.95|28317.31|28317.31|28326.95|28326.95|28315.53|28315.53|0
1631890590000|2021-09-17 14:56:30|28319.09|28319.09|28314.78|28314.78|28319.09|28319.09|28310.47|28310.47|0
1631890600000|2021-09-17 14:56:40|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|0
1631890620000|2021-09-17 14:57:00|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|0
1631890630000|2021-09-17 14:57:10|28310.47|28310.47|28314.78|28314.78|28314.78|28314.78|28310.47|28310.47|0
1631890640000|2021-09-17 14:57:20|28308.7|28308.7|28308.7|28308.7|28308.7|28308.7|28308.7|28308.7|0
1631890650000|2021-09-17 14:57:30|28304.39|28304.39|28308.7|28308.7|28308.7|28308.7|28304.39|28304.39|0
1631890660000|2021-09-17 14:57:40|28313|28313|28304.39|28304.39|28313|28313|28304.39|28304.39|0
1631890670000|2021-09-17 14:57:50|28313|28313|28300.08|28300.08|28313|28313|28295.78|28295.78|0
1631890680000|2021-09-17 14:58:00|28304.39|28304.39|28300.08|28300.08|28304.39|28304.39|28300.08|28300.08|0
1631890690000|2021-09-17 14:58:10|28304.39|28304.39|28300.08|28300.08|28304.39|28304.39|28300.08|28300.08|0
1631890700000|2021-09-17 14:58:20|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|28300.08|28300.08|0
1631890720000|2021-09-17 14:58:40|28295.78|28295.78|28287.91|28287.91|28295.78|28295.78|28287.91|28287.91|0
1631890730000|2021-09-17 14:58:50|28292.22|28292.22|28289.69|28289.69|28298.3|28298.3|28289.69|28289.69|0
1631890740000|2021-09-17 14:59:00|28276.77|28276.77|28285.39|28285.39|28289.69|28289.69|28276.77|28276.77|0
1631890750000|2021-09-17 14:59:10|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28272.47|28272.47|0
1631890760000|2021-09-17 14:59:20|28285.39|28285.39|28276.77|28276.77|28285.39|28285.39|28268.16|28268.16|0
1631890770000|2021-09-17 14:59:30|28281.08|28281.08|28281.08|28281.08|28285.39|28285.39|28281.08|28281.08|0
1631890780000|2021-09-17 14:59:40|28279.3|28279.3|28300.08|28300.08|28300.08|28300.08|28275|28275|0
1631890790000|2021-09-17 14:59:50|28295.78|28295.78|28291.47|28291.47|28300.08|28300.08|28287.16|28287.16|0
1631890800000|2021-09-17 15:00:00|28287.91|28287.91|28281.83|28281.83|28287.91|28287.91|28281.83|28281.83|0
1631890810000|2021-09-17 15:00:10|28277.52|28277.52|28286.14|28286.14|28286.14|28286.14|28277.52|28277.52|0
1631890820000|2021-09-17 15:00:20|28273.22|28273.22|28277.52|28277.52|28277.52|28277.52|28268.91|28268.91|0
1631890840000|2021-09-17 15:00:40|28273.22|28273.22|28270.69|28270.69|28275|28275|28270.69|28270.69|0
1631890850000|2021-09-17 15:00:50|28267.13|28267.13|28271.44|28271.44|28271.44|28271.44|28267.13|28267.13|0
1631890860000|2021-09-17 15:01:00|28267.13|28267.13|28258.52|28258.52|28267.13|28267.13|28258.52|28258.52|0
1631890870000|2021-09-17 15:01:10|28262.83|28262.83|28262.83|28262.83|28267.13|28267.13|28262.83|28262.83|0
1631890880000|2021-09-17 15:01:20|28267.13|28267.13|28271.44|28271.44|28271.44|28271.44|28267.13|28267.13|0
1631890890000|2021-09-17 15:01:30|28267.13|28267.13|28275.75|28275.75|28275.75|28275.75|28267.13|28267.13|0
1631890900000|2021-09-17 15:01:40|28265.36|28265.36|28285.39|28285.39|28285.39|28285.39|28265.36|28265.36|0
1631890910000|2021-09-17 15:01:50|28281.08|28281.08|28292.22|28292.22|28294|28294|28281.08|28281.08|0
1631890920000|2021-09-17 15:02:00|28287.91|28287.91|28292.22|28292.22|28292.22|28292.22|28287.91|28287.91|0
1631890930000|2021-09-17 15:02:10|28296.53|28296.53|28287.91|28287.91|28296.53|28296.53|28287.91|28287.91|0
1631890940000|2021-09-17 15:02:20|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|0
1631890950000|2021-09-17 15:02:30|28294|28294|28294|28294|28294|28294|28294|28294|0
1631890970000|2021-09-17 15:02:50|28302.61|28302.61|28296.53|28296.53|28302.61|28302.61|28296.53|28296.53|0
1631890980000|2021-09-17 15:03:00|28305.14|28305.14|28317.31|28317.31|28321.61|28321.61|28305.14|28305.14|0
1631890990000|2021-09-17 15:03:10|28313|28313|28313|28313|28313|28313|28313|28313|0
1631891000000|2021-09-17 15:03:20|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|0
1631891010000|2021-09-17 15:03:30|28296.53|28296.53|28296.53|28296.53|28296.53|28296.53|28296.53|28296.53|0
1631891030000|2021-09-17 15:03:50|28298.3|28298.3|28302.61|28302.61|28306.92|28306.92|28298.3|28298.3|0
1631891040000|2021-09-17 15:04:00|28306.92|28306.92|28306.92|28306.92|28311.22|28311.22|28306.92|28306.92|0
1631891050000|2021-09-17 15:04:10|28305.14|28305.14|28300.83|28300.83|28305.14|28305.14|28300.83|28300.83|0
1631891060000|2021-09-17 15:04:20|28305.14|28305.14|28305.14|28305.14|28305.14|28305.14|28305.14|28305.14|0
1631891070000|2021-09-17 15:04:30|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|0
1631891080000|2021-09-17 15:04:40|28313.75|28313.75|28305.14|28305.14|28313.75|28313.75|28305.14|28305.14|0
1631891090000|2021-09-17 15:04:50|28309.45|28309.45|28311.22|28311.22|28311.22|28311.22|28309.45|28309.45|0
1631891100000|2021-09-17 15:05:00|28306.92|28306.92|28315.53|28315.53|28319.84|28319.84|28306.92|28306.92|0
1631891110000|2021-09-17 15:05:10|28311.22|28311.22|28306.92|28306.92|28311.22|28311.22|28306.92|28306.92|0
1631891120000|2021-09-17 15:05:20|28302.61|28302.61|28290.44|28290.44|28302.61|28302.61|28290.44|28290.44|0
1631891150000|2021-09-17 15:05:50|28294.75|28294.75|28294.75|28294.75|28294.75|28294.75|28294.75|28294.75|0
1631891160000|2021-09-17 15:06:00|28290.44|28290.44|28288.67|28288.67|28290.44|28290.44|28284.36|28284.36|0
1631891170000|2021-09-17 15:06:10|28284.36|28284.36|28286.14|28286.14|28286.14|28286.14|28284.36|28284.36|0
1631891180000|2021-09-17 15:06:20|28281.83|28281.83|28281.83|28281.83|28286.14|28286.14|28281.83|28281.83|0
1631891190000|2021-09-17 15:06:30|28277.52|28277.52|28281.83|28281.83|28281.83|28281.83|28277.52|28277.52|0
1631891200000|2021-09-17 15:06:40|28283.61|28283.61|28283.61|28283.61|28283.61|28283.61|28283.61|28283.61|0
1631891220000|2021-09-17 15:07:00|28279.3|28279.3|28284.36|28284.36|28292.22|28292.22|28279.3|28279.3|0
1631891230000|2021-09-17 15:07:10|28288.67|28288.67|28301.59|28301.59|28301.59|28301.59|28288.67|28288.67|0
1631891240000|2021-09-17 15:07:20|28305.14|28305.14|28309.45|28309.45|28309.45|28309.45|28305.14|28305.14|0
1631891260000|2021-09-17 15:07:40|28305.14|28305.14|28296.53|28296.53|28305.14|28305.14|28296.53|28296.53|0
1631891270000|2021-09-17 15:07:50|28300.83|28300.83|28296.53|28296.53|28300.83|28300.83|28296.53|28296.53|0
1631891300000|2021-09-17 15:08:20|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|0
1631891320000|2021-09-17 15:08:40|28296.53|28296.53|28302.61|28302.61|28302.61|28302.61|28296.53|28296.53|0
1631891340000|2021-09-17 15:09:00|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|0
1631891360000|2021-09-17 15:09:20|28308.7|28308.7|28316.56|28316.56|28316.56|28316.56|28308.7|28308.7|0
1631891370000|2021-09-17 15:09:30|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|0
1631891380000|2021-09-17 15:09:40|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|0
1631891390000|2021-09-17 15:09:50|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|0
1631891400000|2021-09-17 15:10:00|28307.94|28307.94|28303.64|28303.64|28307.94|28307.94|28299.33|28299.33|0
1631891410000|2021-09-17 15:10:10|28301.86|28301.86|28303.64|28303.64|28303.64|28303.64|28293.25|28293.25|0
1631891420000|2021-09-17 15:10:20|28307.94|28307.94|28297.55|28297.55|28307.94|28307.94|28297.55|28297.55|0
1631891430000|2021-09-17 15:10:30|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28297.55|28297.55|0
1631891440000|2021-09-17 15:10:40|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|0
1631891450000|2021-09-17 15:10:50|28300.08|28300.08|28296.53|28296.53|28301.86|28301.86|28287.91|28287.91|0
1631891460000|2021-09-17 15:11:00|28300.83|28300.83|28292.22|28292.22|28300.83|28300.83|28292.22|28292.22|0
1631891470000|2021-09-17 15:11:10|28287.91|28287.91|28287.91|28287.91|28287.91|28287.91|28287.91|28287.91|0
1631891480000|2021-09-17 15:11:20|28296.53|28296.53|28296.53|28296.53|28296.53|28296.53|28296.53|28296.53|0
1631891490000|2021-09-17 15:11:30|28300.83|28300.83|28300.83|28300.83|28300.83|28300.83|28300.83|28300.83|0
1631891500000|2021-09-17 15:11:40|28299.06|28299.06|28299.06|28299.06|28299.06|28299.06|28299.06|28299.06|0
1631891510000|2021-09-17 15:11:50|28294.75|28294.75|28298.3|28298.3|28299.06|28299.06|28294.75|28294.75|0
1631891520000|2021-09-17 15:12:00|28294|28294|28296.53|28296.53|28296.53|28296.53|28292.22|28292.22|0
1631891530000|2021-09-17 15:12:10|28300.83|28300.83|28300.83|28300.83|28300.83|28300.83|28300.83|28300.83|0
1631891550000|2021-09-17 15:12:30|28309.45|28309.45|28313.75|28313.75|28313.75|28313.75|28309.45|28309.45|0
1631891560000|2021-09-17 15:12:40|28315.53|28315.53|28319.84|28319.84|28319.84|28319.84|28315.53|28315.53|0
1631891570000|2021-09-17 15:12:50|28324.14|28324.14|28324.14|28324.14|28324.14|28324.14|28324.14|28324.14|0
1631891580000|2021-09-17 15:13:00|28328.45|28328.45|28337.06|28337.06|28337.06|28337.06|28328.45|28328.45|0
1631891590000|2021-09-17 15:13:10|28332.76|28332.76|28336.31|28336.31|28336.31|28336.31|28332.76|28332.76|0
1631891600000|2021-09-17 15:13:20|28340.62|28340.62|28340.62|28340.62|28344.92|28344.92|28340.62|28340.62|0
1631891610000|2021-09-17 15:13:30|28344.92|28344.92|28344.92|28344.92|28344.92|28344.92|28344.92|28344.92|0
1631891620000|2021-09-17 15:13:40|28340.62|28340.62|28340.62|28340.62|28340.62|28340.62|28340.62|28340.62|0
1631891630000|2021-09-17 15:13:50|28344.92|28344.92|28346.7|28346.7|28346.7|28346.7|28344.92|28344.92|0
1631891640000|2021-09-17 15:14:00|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|0
1631891650000|2021-09-17 15:14:10|28355.31|28355.31|28355.31|28355.31|28355.31|28355.31|28355.31|28355.31|0
1631891660000|2021-09-17 15:14:20|28357.09|28357.09|28358.87|28358.87|28358.87|28358.87|28357.09|28357.09|0
1631891670000|2021-09-17 15:14:30|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|0
1631891680000|2021-09-17 15:14:40|28371.79|28371.79|28371.79|28371.79|28371.79|28371.79|28371.79|28371.79|0
1631891690000|2021-09-17 15:14:50|28367.48|28367.48|28363.18|28363.18|28367.48|28367.48|28363.18|28363.18|0
1631891700000|2021-09-17 15:15:00|28367.48|28367.48|28367.48|28367.48|28367.48|28367.48|28367.48|28367.48|0
1631891710000|2021-09-17 15:15:10|28373.57|28373.57|28373.57|28373.57|28373.57|28373.57|28373.57|28373.57|0
1631891720000|2021-09-17 15:15:20|28369.26|28369.26|28363.18|28363.18|28369.26|28369.26|28363.18|28363.18|0
1631891740000|2021-09-17 15:15:40|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|0
1631891760000|2021-09-17 15:16:00|28360.65|28360.65|28356.34|28356.34|28360.65|28360.65|28356.34|28356.34|0
1631891780000|2021-09-17 15:16:20|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|0
1631891790000|2021-09-17 15:16:30|28356.34|28356.34|28356.34|28356.34|28356.34|28356.34|28356.34|28356.34|0
1631891800000|2021-09-17 15:16:40|28360.65|28360.65|28364.95|28364.95|28364.95|28364.95|28360.65|28360.65|0
1631891820000|2021-09-17 15:17:00|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|0
1631891830000|2021-09-17 15:17:10|28364.95|28364.95|28363.18|28363.18|28364.95|28364.95|28363.18|28363.18|0
1631891840000|2021-09-17 15:17:20|28358.87|28358.87|28350.26|28350.26|28358.87|28358.87|28350.26|28350.26|0
1631891850000|2021-09-17 15:17:30|28345.95|28345.95|28339.87|28339.87|28350.26|28350.26|28339.87|28339.87|0
1631891860000|2021-09-17 15:17:40|28344.17|28344.17|28348.48|28348.48|28348.48|28348.48|28342.39|28342.39|0
1631891870000|2021-09-17 15:17:50|28352.78|28352.78|28358.87|28358.87|28358.87|28358.87|28352.78|28352.78|0
1631891900000|2021-09-17 15:18:20|28369.26|28369.26|28373.57|28373.57|28373.57|28373.57|28369.26|28369.26|0
1631891910000|2021-09-17 15:18:30|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|0
1631891930000|2021-09-17 15:18:50|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|0
1631891950000|2021-09-17 15:19:10|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|0
1631891970000|2021-09-17 15:19:30|28360.65|28360.65|28360.65|28360.65|28360.65|28360.65|28360.65|28360.65|0
1631891980000|2021-09-17 15:19:40|28356.34|28356.34|28354.56|28354.56|28356.34|28356.34|28354.56|28354.56|0
1631892000000|2021-09-17 15:20:00|28348.48|28348.48|28352.78|28352.78|28352.78|28352.78|28348.48|28348.48|0
1631892010000|2021-09-17 15:20:10|28348.48|28348.48|28352.78|28352.78|28352.78|28352.78|28348.48|28348.48|0
1631892020000|2021-09-17 15:20:20|28354.56|28354.56|28360.65|28360.65|28360.65|28360.65|28354.56|28354.56|0
1631892040000|2021-09-17 15:20:40|28356.34|28356.34|28350.26|28350.26|28356.34|28356.34|28350.26|28350.26|0
1631892070000|2021-09-17 15:21:10|28345.95|28345.95|28345.95|28345.95|28345.95|28345.95|28345.95|28345.95|0
1631892080000|2021-09-17 15:21:20|28341.64|28341.64|28337.34|28337.34|28341.64|28341.64|28337.34|28337.34|0
1631892100000|2021-09-17 15:21:40|28335.56|28335.56|28329.48|28329.48|28339.87|28339.87|28329.48|28329.48|0
1631892110000|2021-09-17 15:21:50|28325.17|28325.17|28316.56|28316.56|28325.17|28325.17|28316.56|28316.56|0
1631892120000|2021-09-17 15:22:00|28314.78|28314.78|28323.39|28323.39|28327.7|28327.7|28314.78|28314.78|0
1631892140000|2021-09-17 15:22:20|28327.7|28327.7|28333.78|28333.78|28333.78|28333.78|28327.7|28327.7|0
1631892150000|2021-09-17 15:22:30|28329.48|28329.48|28319.09|28319.09|28329.48|28329.48|28319.09|28319.09|0
1631892180000|2021-09-17 15:23:00|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|0
1631892190000|2021-09-17 15:23:10|28314.78|28314.78|28317.31|28317.31|28319.09|28319.09|28314.78|28314.78|0
1631892200000|2021-09-17 15:23:20|28313|28313|28313|28313|28313|28313|28313|28313|0
1631892230000|2021-09-17 15:23:50|28308.7|28308.7|28300.08|28300.08|28308.7|28308.7|28300.08|28300.08|0
1631892240000|2021-09-17 15:24:00|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|0
1631892250000|2021-09-17 15:24:10|28308.7|28308.7|28308.7|28308.7|28308.7|28308.7|28308.7|28308.7|0
1631892260000|2021-09-17 15:24:20|28304.39|28304.39|28296.53|28296.53|28304.39|28304.39|28296.53|28296.53|0
1631892270000|2021-09-17 15:24:30|28292.22|28292.22|28296.53|28296.53|28296.53|28296.53|28292.22|28292.22|0
1631892290000|2021-09-17 15:24:50|28292.22|28292.22|28296.53|28296.53|28296.53|28296.53|28292.22|28292.22|0
1631892300000|2021-09-17 15:25:00|28300.83|28300.83|28305.14|28305.14|28305.14|28305.14|28300.83|28300.83|0
1631892310000|2021-09-17 15:25:10|28300.83|28300.83|28296.53|28296.53|28300.83|28300.83|28294.75|28294.75|0
1631892320000|2021-09-17 15:25:20|28300.83|28300.83|28296.53|28296.53|28300.83|28300.83|28296.53|28296.53|0
1631892330000|2021-09-17 15:25:30|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|0
1631892340000|2021-09-17 15:25:40|28296.53|28296.53|28290.44|28290.44|28296.53|28296.53|28290.44|28290.44|0
1631892350000|2021-09-17 15:25:50|28294.75|28294.75|28290.44|28290.44|28294.75|28294.75|28286.14|28286.14|0
1631892360000|2021-09-17 15:26:00|28294.75|28294.75|28288.67|28288.67|28294.75|28294.75|28288.67|28288.67|0
1631892370000|2021-09-17 15:26:10|28284.36|28284.36|28288.67|28288.67|28288.67|28288.67|28284.36|28284.36|0
1631892380000|2021-09-17 15:26:20|28284.36|28284.36|28290.44|28290.44|28290.44|28290.44|28284.36|28284.36|0
1631892390000|2021-09-17 15:26:30|28286.14|28286.14|28286.14|28286.14|28286.14|28286.14|28286.14|28286.14|0
1631892400000|2021-09-17 15:26:40|28281.83|28281.83|28276.5|28276.5|28281.83|28281.83|28276.5|28276.5|0
1631892410000|2021-09-17 15:26:50|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|0
1631892420000|2021-09-17 15:27:00|28273.97|28273.97|28278.28|28278.28|28278.28|28278.28|28273.97|28273.97|0
1631892430000|2021-09-17 15:27:10|28280.05|28280.05|28280.05|28280.05|28280.05|28280.05|28280.05|28280.05|0
1631892440000|2021-09-17 15:27:20|28284.36|28284.36|28284.36|28284.36|28288.67|28288.67|28284.36|28284.36|0
1631892460000|2021-09-17 15:27:40|28282.58|28282.58|28278.28|28278.28|28282.58|28282.58|28278.28|28278.28|0
1631892470000|2021-09-17 15:27:50|28273.97|28273.97|28278.28|28278.28|28278.28|28278.28|28273.97|28273.97|0
1631892480000|2021-09-17 15:28:00|28276.5|28276.5|28282.58|28282.58|28282.58|28282.58|28276.5|28276.5|0
1631892490000|2021-09-17 15:28:10|28286.89|28286.89|28282.58|28282.58|28286.89|28286.89|28282.58|28282.58|0
1631892500000|2021-09-17 15:28:20|28278.28|28278.28|28273.97|28273.97|28278.28|28278.28|28273.97|28273.97|0
1631892510000|2021-09-17 15:28:30|28269.66|28269.66|28263.58|28263.58|28269.66|28269.66|28263.58|28263.58|0
1631892520000|2021-09-17 15:28:40|28267.89|28267.89|28263.58|28263.58|28267.89|28267.89|28263.58|28263.58|0
1631892530000|2021-09-17 15:28:50|28265.36|28265.36|28259.27|28259.27|28265.36|28265.36|28259.27|28259.27|0
1631892540000|2021-09-17 15:29:00|28263.58|28263.58|28249.64|28249.64|28267.89|28267.89|28249.64|28249.64|0
1631892550000|2021-09-17 15:29:10|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|0
1631892560000|2021-09-17 15:29:20|28249.64|28249.64|28251.41|28251.41|28253.94|28253.94|28249.64|28249.64|0
1631892570000|2021-09-17 15:29:30|28249.64|28249.64|28251.41|28251.41|28251.41|28251.41|28249.64|28249.64|0
1631892580000|2021-09-17 15:29:40|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|28245.33|28245.33|0
1631892590000|2021-09-17 15:29:50|28253.19|28253.19|28257.5|28257.5|28257.5|28257.5|28253.19|28253.19|0
1632122100000|2021-09-20 07:15:00|28089.75|28089.75|28089.75|28089.75|28089.75|28089.75|28089.75|28089.75|0
1632122110000|2021-09-20 07:15:10|28098.36|28098.36|28089.75|28089.75|28098.36|28098.36|28089.75|28089.75|0
1632122120000|2021-09-20 07:15:20|28094.06|28094.06|28095.83|28095.83|28095.83|28095.83|28094.06|28094.06|0
1632122130000|2021-09-20 07:15:30|28100.14|28100.14|28082.91|28082.91|28100.14|28100.14|28082.91|28082.91|0
1632122140000|2021-09-20 07:15:40|28081.14|28081.14|28072.52|28072.52|28085.44|28085.44|28072.52|28072.52|0
1632122150000|2021-09-20 07:15:50|28085.44|28085.44|28085.44|28085.44|28085.44|28085.44|28085.44|28085.44|0
1632122160000|2021-09-20 07:16:00|28072.52|28072.52|28081.14|28081.14|28081.14|28081.14|28072.52|28072.52|0
1632122170000|2021-09-20 07:16:10|28085.44|28085.44|28093.3|28093.3|28093.3|28093.3|28085.44|28085.44|0
1632122180000|2021-09-20 07:16:20|28084.69|28084.69|28086.47|28086.47|28086.47|28086.47|28084.69|28084.69|0
1632122190000|2021-09-20 07:16:30|28082.16|28082.16|28090.77|28090.77|28090.77|28090.77|28077.86|28077.86|0
1632122210000|2021-09-20 07:16:50|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|0
1632122220000|2021-09-20 07:17:00|28095.08|28095.08|28072.52|28072.52|28095.08|28095.08|28072.52|28072.52|0
1632122230000|2021-09-20 07:17:10|28059.6|28059.6|28055.3|28055.3|28059.6|28059.6|28055.3|28055.3|0
1632122240000|2021-09-20 07:17:20|28050.99|28050.99|28042.38|28042.38|28050.99|28050.99|28042.38|28042.38|0
1632122250000|2021-09-20 07:17:30|28055.3|28055.3|28038.07|28038.07|28055.3|28055.3|28038.07|28038.07|0
1632122270000|2021-09-20 07:17:50|28046.68|28046.68|28038.07|28038.07|28046.68|28046.68|28038.07|28038.07|0
1632122280000|2021-09-20 07:18:00|28050.99|28050.99|28033.77|28033.77|28050.99|28050.99|28033.77|28033.77|0
1632122300000|2021-09-20 07:18:20|28050.99|28050.99|28048.46|28048.46|28061.38|28061.38|28048.46|28048.46|0
1632122310000|2021-09-20 07:18:30|28052.77|28052.77|28057.08|28057.08|28057.08|28057.08|28052.77|28052.77|0
1632122320000|2021-09-20 07:18:40|28058.85|28058.85|28067.47|28067.47|28067.47|28067.47|28058.85|28058.85|0
1632122330000|2021-09-20 07:18:50|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|0
1632122340000|2021-09-20 07:19:00|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|0
1632122350000|2021-09-20 07:19:10|28082.16|28082.16|28073.55|28073.55|28082.16|28082.16|28073.55|28073.55|0
1632122360000|2021-09-20 07:19:20|28064.94|28064.94|28064.94|28064.94|28064.94|28064.94|28064.94|28064.94|0
1632122370000|2021-09-20 07:19:30|28060.63|28060.63|28057.08|28057.08|28060.63|28060.63|28052.02|28052.02|0
1632122390000|2021-09-20 07:19:50|28052.77|28052.77|28052.77|28052.77|28052.77|28052.77|28052.77|28052.77|0
1632122400000|2021-09-20 07:20:00|28061.38|28061.38|28065.69|28065.69|28065.69|28065.69|28061.38|28061.38|0
1632122420000|2021-09-20 07:20:20|28063.91|28063.91|28063.91|28063.91|28063.91|28063.91|28063.91|28063.91|0
1632122460000|2021-09-20 07:21:00|28072.52|28072.52|28072.52|28072.52|28072.52|28072.52|28072.52|28072.52|0
1632122470000|2021-09-20 07:21:10|28074.3|28074.3|28072.52|28072.52|28074.3|28074.3|28072.52|28072.52|0
1632122490000|2021-09-20 07:21:30|28059.6|28059.6|28055.3|28055.3|28059.6|28059.6|28055.3|28055.3|0
1632122500000|2021-09-20 07:21:40|28038.07|28038.07|28042.38|28042.38|28042.38|28042.38|28038.07|28038.07|0
1632122520000|2021-09-20 07:22:00|28033.77|28033.77|28042.38|28042.38|28042.38|28042.38|28033.77|28033.77|0
1632122540000|2021-09-20 07:22:20|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|0
1632122550000|2021-09-20 07:22:30|28046.68|28046.68|28046.68|28046.68|28050.99|28050.99|28046.68|28046.68|0
1632122560000|2021-09-20 07:22:40|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|0
1632122570000|2021-09-20 07:22:50|28033.77|28033.77|28029.46|28029.46|28033.77|28033.77|28029.46|28029.46|0
1632122580000|2021-09-20 07:23:00|28042.38|28042.38|28042.38|28042.38|28042.38|28042.38|28042.38|28042.38|0
1632122640000|2021-09-20 07:24:00|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|0
1632122660000|2021-09-20 07:24:20|28042.38|28042.38|28044.16|28044.16|28044.16|28044.16|28042.38|28042.38|0
1632122680000|2021-09-20 07:24:40|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|0
1632122700000|2021-09-20 07:25:00|28046.68|28046.68|28046.68|28046.68|28046.68|28046.68|28046.68|28046.68|0
1632122710000|2021-09-20 07:25:10|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|0
1632122720000|2021-09-20 07:25:20|28050.24|28050.24|28050.24|28050.24|28050.24|28050.24|28050.24|28050.24|0
1632122730000|2021-09-20 07:25:30|28046.68|28046.68|28046.68|28046.68|28050.99|28050.99|28046.68|28046.68|0
1632122740000|2021-09-20 07:25:40|28044.91|28044.91|28033.77|28033.77|28046.68|28046.68|28029.46|28029.46|0
1632122750000|2021-09-20 07:25:50|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|28023.38|28023.38|0
1632122760000|2021-09-20 07:26:00|28033.77|28033.77|28029.46|28029.46|28033.77|28033.77|28029.46|28029.46|0
1632122770000|2021-09-20 07:26:10|28041.63|28041.63|28048.46|28048.46|28048.46|28048.46|28039.85|28039.85|0
1632122790000|2021-09-20 07:26:30|28052.02|28052.02|28052.02|28052.02|28052.02|28052.02|28052.02|28052.02|0
1632122800000|2021-09-20 07:26:40|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|0
1632122810000|2021-09-20 07:26:50|28054.55|28054.55|28050.24|28050.24|28054.55|28054.55|28050.24|28050.24|0
1632122820000|2021-09-20 07:27:00|28045.93|28045.93|28041.63|28041.63|28045.93|28045.93|28041.63|28041.63|0
1632122830000|2021-09-20 07:27:10|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|0
1632122850000|2021-09-20 07:27:30|28040.87|28040.87|28058.1|28058.1|28058.1|28058.1|28040.87|28040.87|0
1632122860000|2021-09-20 07:27:40|28062.41|28062.41|28062.41|28062.41|28062.41|28062.41|28062.41|28062.41|0
1632122880000|2021-09-20 07:28:00|28058.1|28058.1|28066.71|28066.71|28066.71|28066.71|28058.1|28058.1|0
1632122900000|2021-09-20 07:28:20|28058.1|28058.1|28053.79|28053.79|28058.1|28058.1|28053.79|28053.79|0
1632122910000|2021-09-20 07:28:30|28058.1|28058.1|28060.63|28060.63|28060.63|28060.63|28056.32|28056.32|0
1632122960000|2021-09-20 07:29:20|28043.4|28043.4|28033.01|28033.01|28043.4|28043.4|28028.71|28028.71|0
1632122980000|2021-09-20 07:29:40|28024.4|28024.4|28015.79|28015.79|28024.4|28024.4|28015.79|28015.79|0
1632122990000|2021-09-20 07:29:50|28011.48|28011.48|28011.48|28011.48|28011.48|28011.48|28011.48|28011.48|0
1632123000000|2021-09-20 07:30:00|28024.4|28024.4|28040.87|28040.87|28040.87|28040.87|28024.4|28024.4|0
1632123010000|2021-09-20 07:30:10|28036.57|28036.57|28043.4|28043.4|28045.18|28045.18|28036.57|28036.57|0
1632123020000|2021-09-20 07:30:20|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|28039.1|0
1632123030000|2021-09-20 07:30:30|28047.71|28047.71|28056.32|28056.32|28056.32|28056.32|28047.71|28047.71|0
1632123040000|2021-09-20 07:30:40|28047.71|28047.71|28056.32|28056.32|28056.32|28056.32|28047.71|28047.71|0
1632123050000|2021-09-20 07:30:50|28064.94|28064.94|28064.94|28064.94|28064.94|28064.94|28064.94|28064.94|0
1632123060000|2021-09-20 07:31:00|28052.02|28052.02|28047.71|28047.71|28052.02|28052.02|28047.71|28047.71|0
1632123070000|2021-09-20 07:31:10|28056.32|28056.32|28052.02|28052.02|28056.32|28056.32|28052.02|28052.02|0
1632123100000|2021-09-20 07:31:40|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|0
1632123120000|2021-09-20 07:32:00|28064.94|28064.94|28065.96|28065.96|28065.96|28065.96|28064.94|28064.94|0
1632123130000|2021-09-20 07:32:10|28070.27|28070.27|28070.27|28070.27|28070.27|28070.27|28070.27|28070.27|0
1632123140000|2021-09-20 07:32:20|28074.57|28074.57|28074.57|28074.57|28074.57|28074.57|28074.57|28074.57|0
1632123180000|2021-09-20 07:33:00|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|28072.8|0
1632123210000|2021-09-20 07:33:30|28077.1|28077.1|28077.1|28077.1|28077.1|28077.1|28072.8|28072.8|0
1632123230000|2021-09-20 07:33:50|28085.72|28085.72|28085.72|28085.72|28085.72|28085.72|28085.72|28085.72|0
1632123240000|2021-09-20 07:34:00|28068.49|28068.49|28079.91|28079.91|28079.91|28079.91|28068.49|28068.49|0
1632123250000|2021-09-20 07:34:10|28076.35|28076.35|28089.27|28089.27|28089.27|28089.27|28076.35|28076.35|0
1632123260000|2021-09-20 07:34:20|28084.96|28084.96|28072.04|28072.04|28084.96|28084.96|28072.04|28072.04|0
1632123270000|2021-09-20 07:34:30|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|0
1632123290000|2021-09-20 07:34:50|28064.18|28064.18|28064.18|28064.18|28064.18|28064.18|28064.18|28064.18|0
1632123300000|2021-09-20 07:35:00|28060.63|28060.63|28060.63|28060.63|28060.63|28060.63|28060.63|28060.63|0
1632123320000|2021-09-20 07:35:20|28069.24|28069.24|28069.24|28069.24|28069.24|28069.24|28069.24|28069.24|0
1632123350000|2021-09-20 07:35:50|28060.63|28060.63|28056.32|28056.32|28060.63|28060.63|28052.02|28052.02|0
1632123360000|2021-09-20 07:36:00|28052.02|28052.02|28052.02|28052.02|28060.63|28060.63|28052.02|28052.02|0
1632123370000|2021-09-20 07:36:10|28050.24|28050.24|28050.24|28050.24|28050.24|28050.24|28048.46|28048.46|0
1632123390000|2021-09-20 07:36:30|28045.93|28045.93|28045.93|28045.93|28045.93|28045.93|28045.93|28045.93|0
1632123400000|2021-09-20 07:36:40|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|0
1632123420000|2021-09-20 07:37:00|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|0
1632123430000|2021-09-20 07:37:10|28037.32|28037.32|28035.54|28035.54|28037.32|28037.32|28035.54|28035.54|0
1632123470000|2021-09-20 07:37:50|28039.85|28039.85|28031.24|28031.24|28039.85|28039.85|28031.24|28031.24|0
1632123480000|2021-09-20 07:38:00|28018.32|28018.32|28022.62|28022.62|28031.24|28031.24|28018.32|28018.32|0
1632123490000|2021-09-20 07:38:10|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|0
1632123500000|2021-09-20 07:38:20|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|0
1632123520000|2021-09-20 07:38:40|28024.4|28024.4|28015.79|28015.79|28024.4|28024.4|28015.79|28015.79|0
1632123530000|2021-09-20 07:38:50|28007.17|28007.17|28015.79|28015.79|28015.79|28015.79|28007.17|28007.17|0
1632123540000|2021-09-20 07:39:00|28020.09|28020.09|28020.09|28020.09|28020.09|28020.09|28020.09|28020.09|0
1632123580000|2021-09-20 07:39:40|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|0
1632123590000|2021-09-20 07:39:50|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|0
1632123600000|2021-09-20 07:40:00|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|0
1632123610000|2021-09-20 07:40:10|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|0
1632123620000|2021-09-20 07:40:20|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|0
1632123640000|2021-09-20 07:40:40|28026.93|28026.93|28031.99|28031.99|28031.99|28031.99|28023.38|28023.38|0
1632123660000|2021-09-20 07:41:00|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|0
1632123670000|2021-09-20 07:41:10|28050.99|28050.99|28050.99|28050.99|28052.77|28052.77|28050.99|28050.99|0
1632123710000|2021-09-20 07:41:50|28049.21|28049.21|28036.29|28036.29|28049.21|28049.21|28036.29|28036.29|0
1632123720000|2021-09-20 07:42:00|28038.07|28038.07|28040.6|28040.6|28044.16|28044.16|28038.07|28038.07|0
1632123730000|2021-09-20 07:42:10|28031.99|28031.99|28029.46|28029.46|28033.77|28033.77|28025.15|28025.15|0
1632123740000|2021-09-20 07:42:20|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28031.99|28031.99|0
1632123750000|2021-09-20 07:42:30|28029.46|28029.46|28016.54|28016.54|28029.46|28029.46|28016.54|28016.54|0
1632123760000|2021-09-20 07:42:40|28012.23|28012.23|28007.93|28007.93|28012.23|28012.23|28006.15|28006.15|0
1632123770000|2021-09-20 07:42:50|28012.23|28012.23|28014.01|28014.01|28014.01|28014.01|28012.23|28012.23|0
1632123780000|2021-09-20 07:43:00|28012.23|28012.23|28012.23|28012.23|28012.23|28012.23|28012.23|28012.23|0
1632123790000|2021-09-20 07:43:10|27997.54|27997.54|27997.54|27997.54|27997.54|27997.54|27997.54|27997.54|0
1632123800000|2021-09-20 07:43:20|28006.15|28006.15|28014.76|28014.76|28014.76|28014.76|28006.15|28006.15|0
1632123840000|2021-09-20 07:44:00|28019.07|28019.07|28022.62|28022.62|28022.62|28022.62|28019.07|28019.07|0
1632123850000|2021-09-20 07:44:10|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|0
1632123860000|2021-09-20 07:44:20|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|0
1632123870000|2021-09-20 07:44:30|28039.85|28039.85|28035.54|28035.54|28039.85|28039.85|28035.54|28035.54|0
1632123900000|2021-09-20 07:45:00|28026.93|28026.93|28022.62|28022.62|28026.93|28026.93|28022.62|28022.62|0
1632123920000|2021-09-20 07:45:20|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|0
1632123940000|2021-09-20 07:45:40|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|0
1632123990000|2021-09-20 07:46:30|28022.62|28022.62|28022.62|28022.62|28022.62|28022.62|28022.62|28022.62|0
1632124000000|2021-09-20 07:46:40|28009.7|28009.7|28018.32|28018.32|28018.32|28018.32|28009.7|28009.7|0
1632124030000|2021-09-20 07:47:10|28014.01|28014.01|28020.85|28020.85|28025.15|28025.15|27999.31|27999.31|0
1632124040000|2021-09-20 07:47:20|28029.46|28029.46|28025.15|28025.15|28029.46|28029.46|28020.85|28020.85|0
1632124050000|2021-09-20 07:47:30|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|0
1632124070000|2021-09-20 07:47:50|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|0
1632124080000|2021-09-20 07:48:00|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|0
1632124090000|2021-09-20 07:48:10|28045.93|28045.93|28045.93|28045.93|28045.93|28045.93|28045.93|28045.93|0
1632124110000|2021-09-20 07:48:30|28041.63|28041.63|28035.54|28035.54|28041.63|28041.63|28035.54|28035.54|0
1632124130000|2021-09-20 07:48:50|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|0
1632124140000|2021-09-20 07:49:00|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|0
1632124150000|2021-09-20 07:49:10|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|0
1632124160000|2021-09-20 07:49:20|28050.24|28050.24|28050.24|28050.24|28050.24|28050.24|28041.63|28041.63|0
1632124190000|2021-09-20 07:49:50|28050.99|28050.99|28046.68|28046.68|28050.99|28050.99|28046.68|28046.68|0
1632124200000|2021-09-20 07:50:00|28050.99|28050.99|28050.99|28050.99|28050.99|28050.99|28046.68|28046.68|0
1632124220000|2021-09-20 07:50:20|28046.68|28046.68|28050.99|28050.99|28050.99|28050.99|28046.68|28046.68|0
1632124230000|2021-09-20 07:50:30|28055.3|28055.3|28053.52|28053.52|28055.3|28055.3|28053.52|28053.52|0
1632124240000|2021-09-20 07:50:40|28057.83|28057.83|28057.83|28057.83|28057.83|28057.83|28057.83|28057.83|0
1632124250000|2021-09-20 07:50:50|28050.99|28050.99|28050.99|28050.99|28050.99|28050.99|28050.99|28050.99|0
1632124260000|2021-09-20 07:51:00|28055.3|28055.3|28055.3|28055.3|28055.3|28055.3|28055.3|28055.3|0
1632124290000|2021-09-20 07:51:30|28050.99|28050.99|28046.68|28046.68|28050.99|28050.99|28046.68|28046.68|0
1632124300000|2021-09-20 07:51:40|28042.38|28042.38|28050.99|28050.99|28050.99|28050.99|28042.38|28042.38|0
1632124320000|2021-09-20 07:52:00|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|0
1632124330000|2021-09-20 07:52:10|28044.91|28044.91|28044.91|28044.91|28044.91|28044.91|28044.91|28044.91|0
1632124350000|2021-09-20 07:52:30|28040.6|28040.6|28042.38|28042.38|28042.38|28042.38|28038.82|28038.82|0
1632124410000|2021-09-20 07:53:30|28038.07|28038.07|28042.38|28042.38|28042.38|28042.38|28038.07|28038.07|0
1632124420000|2021-09-20 07:53:40|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|0
1632124430000|2021-09-20 07:53:50|28036.29|28036.29|28038.07|28038.07|28038.07|28038.07|28036.29|28036.29|0
1632124440000|2021-09-20 07:54:00|28036.29|28036.29|28029.46|28029.46|28036.29|28036.29|28029.46|28029.46|0
1632124450000|2021-09-20 07:54:10|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|0
1632124460000|2021-09-20 07:54:20|28020.85|28020.85|28020.85|28020.85|28020.85|28020.85|28020.85|28020.85|0
1632124470000|2021-09-20 07:54:30|28019.07|28019.07|28020.85|28020.85|28020.85|28020.85|28019.07|28019.07|0
1632124480000|2021-09-20 07:54:40|28016.54|28016.54|28016.54|28016.54|28016.54|28016.54|28016.54|28016.54|0
1632124490000|2021-09-20 07:54:50|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|0
1632124500000|2021-09-20 07:55:00|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|0
1632124510000|2021-09-20 07:55:10|28025.9|28025.9|28013.74|28013.74|28025.9|28025.9|28013.74|28013.74|0
1632124520000|2021-09-20 07:55:20|28010.18|28010.18|28004.1|28004.1|28010.18|28010.18|28004.1|28004.1|0
1632124550000|2021-09-20 07:55:50|27991.18|27991.18|27986.87|27986.87|27991.18|27991.18|27986.87|27986.87|0
1632124570000|2021-09-20 07:56:10|27991.18|27991.18|27993.71|27993.71|27995.49|27995.49|27991.18|27991.18|0
1632124580000|2021-09-20 07:56:20|27985.1|27985.1|27983.32|27983.32|27985.1|27985.1|27979.01|27979.01|0
1632124590000|2021-09-20 07:56:30|27987.63|27987.63|27983.32|27983.32|27987.63|27987.63|27983.32|27983.32|0
1632124600000|2021-09-20 07:56:40|27979.01|27979.01|27979.01|27979.01|27979.01|27979.01|27979.01|27979.01|0
1632124640000|2021-09-20 07:57:20|27977.24|27977.24|27972.93|27972.93|27977.24|27977.24|27972.93|27972.93|0
1632124670000|2021-09-20 07:57:50|27968.62|27968.62|27960.01|27960.01|27968.62|27968.62|27960.01|27960.01|0
1632124680000|2021-09-20 07:58:00|27966.09|27966.09|27985.1|27985.1|27985.1|27985.1|27966.09|27966.09|0
1632124690000|2021-09-20 07:58:10|27980.79|27980.79|27980.79|27980.79|27980.79|27980.79|27980.79|27980.79|0
1632124720000|2021-09-20 07:58:40|27989.4|27989.4|27989.4|27989.4|27989.4|27989.4|27989.4|27989.4|0
1632124740000|2021-09-20 07:59:00|27993.71|27993.71|27993.71|27993.71|27993.71|27993.71|27993.71|27993.71|0
1632124750000|2021-09-20 07:59:10|27989.4|27989.4|27972.93|27972.93|27989.4|27989.4|27972.93|27972.93|0
1632124800000|2021-09-20 08:00:00|27994.46|27994.46|27998.77|27998.77|28007.38|28007.38|27981.54|27981.54|0
1632124810000|2021-09-20 08:00:10|28003.07|28003.07|28006.63|28006.63|28006.63|28006.63|28003.07|28003.07|0
1632124820000|2021-09-20 08:00:20|28010.93|28010.93|28005.88|28005.88|28012.71|28012.71|28004.1|28004.1|0
1632124880000|2021-09-20 08:01:20|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|0
1632124890000|2021-09-20 08:01:30|28001.57|28001.57|27999.79|27999.79|28001.57|28001.57|27999.79|27999.79|0
1632124910000|2021-09-20 08:01:50|28004.1|28004.1|28004.1|28004.1|28004.1|28004.1|28004.1|28004.1|0
1632124920000|2021-09-20 08:02:00|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|0
1632124930000|2021-09-20 08:02:10|28004.1|28004.1|28004.1|28004.1|28004.1|28004.1|27999.79|27999.79|0
1632124940000|2021-09-20 08:02:20|28008.41|28008.41|28012.71|28012.71|28012.71|28012.71|28008.41|28008.41|0
1632124960000|2021-09-20 08:02:40|28008.41|28008.41|28004.1|28004.1|28008.41|28008.41|27999.79|27999.79|0
1632124970000|2021-09-20 08:02:50|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|0
1632124980000|2021-09-20 08:03:00|27999.79|27999.79|28017.02|28017.02|28017.02|28017.02|27999.79|27999.79|0
1632124990000|2021-09-20 08:03:10|28021.33|28021.33|28021.33|28021.33|28021.33|28021.33|28021.33|28021.33|0
1632125010000|2021-09-20 08:03:30|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|0
1632125030000|2021-09-20 08:03:50|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|0
1632125040000|2021-09-20 08:04:00|28045.66|28045.66|28045.66|28045.66|28047.44|28047.44|28045.66|28045.66|0
1632125050000|2021-09-20 08:04:10|28047.44|28047.44|28047.44|28047.44|28047.44|28047.44|28047.44|28047.44|0
1632125070000|2021-09-20 08:04:30|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|0
1632125080000|2021-09-20 08:04:40|28057.83|28057.83|28061.38|28061.38|28061.38|28061.38|28057.83|28057.83|0
1632125110000|2021-09-20 08:05:10|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|0
1632125150000|2021-09-20 08:05:50|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|0
1632125160000|2021-09-20 08:06:00|28061.38|28061.38|28057.08|28057.08|28061.38|28061.38|28057.08|28057.08|0
1632125170000|2021-09-20 08:06:10|28052.77|28052.77|28048.46|28048.46|28052.77|28052.77|28048.46|28048.46|0
1632125190000|2021-09-20 08:06:30|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|0
1632125200000|2021-09-20 08:06:40|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|0
1632125210000|2021-09-20 08:06:50|28074.3|28074.3|28076.08|28076.08|28076.08|28076.08|28074.3|28074.3|0
1632125220000|2021-09-20 08:07:00|28084.69|28084.69|28086.47|28086.47|28086.47|28086.47|28084.69|28084.69|0
1632125230000|2021-09-20 08:07:10|28090.77|28090.77|28082.16|28082.16|28090.77|28090.77|28082.16|28082.16|0
1632125240000|2021-09-20 08:07:20|28090.77|28090.77|28086.47|28086.47|28090.77|28090.77|28086.47|28086.47|0
1632125260000|2021-09-20 08:07:40|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|0
1632125290000|2021-09-20 08:08:10|28064.94|28064.94|28064.94|28064.94|28064.94|28064.94|28064.94|28064.94|0
1632125360000|2021-09-20 08:09:20|28058.85|28058.85|28063.16|28063.16|28063.16|28063.16|28058.85|28058.85|0
1632125410000|2021-09-20 08:10:10|28058.85|28058.85|28048.46|28048.46|28058.85|28058.85|28048.46|28048.46|0
1632125430000|2021-09-20 08:10:30|28044.16|28044.16|28044.16|28044.16|28044.16|28044.16|28044.16|28044.16|0
1632125460000|2021-09-20 08:11:00|28040.6|28040.6|28027.68|28027.68|28040.6|28040.6|28027.68|28027.68|0
1632125470000|2021-09-20 08:11:10|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|0
1632125480000|2021-09-20 08:11:20|28038.07|28038.07|28042.38|28042.38|28042.38|28042.38|28038.07|28038.07|0
1632125520000|2021-09-20 08:12:00|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|0
1632125560000|2021-09-20 08:12:40|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|0
1632125580000|2021-09-20 08:13:00|28035.54|28035.54|28037.32|28037.32|28037.32|28037.32|28035.54|28035.54|0
1632125590000|2021-09-20 08:13:10|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|0
1632125640000|2021-09-20 08:14:00|28037.32|28037.32|28033.01|28033.01|28037.32|28037.32|28033.01|28033.01|0
1632125660000|2021-09-20 08:14:20|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|0
1632125670000|2021-09-20 08:14:30|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|0
1632125700000|2021-09-20 08:15:00|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|0
1632125710000|2021-09-20 08:15:10|28037.32|28037.32|28045.93|28045.93|28045.93|28045.93|28037.32|28037.32|0
1632125740000|2021-09-20 08:15:40|28037.32|28037.32|28031.99|28031.99|28037.32|28037.32|28031.99|28031.99|0
1632125750000|2021-09-20 08:15:50|28036.29|28036.29|28036.29|28036.29|28036.29|28036.29|28036.29|28036.29|0
1632125810000|2021-09-20 08:16:50|28023.38|28023.38|28023.38|28023.38|28023.38|28023.38|28023.38|28023.38|0
1632125820000|2021-09-20 08:17:00|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|0
1632125850000|2021-09-20 08:17:30|28019.07|28019.07|28019.07|28019.07|28019.07|28019.07|28019.07|28019.07|0
1632125880000|2021-09-20 08:18:00|28022.62|28022.62|28022.62|28022.62|28022.62|28022.62|28022.62|28022.62|0
1632125890000|2021-09-20 08:18:10|28024.4|28024.4|28024.4|28024.4|28024.4|28024.4|28024.4|28024.4|0
1632125930000|2021-09-20 08:18:50|28028.71|28028.71|28022.62|28022.62|28028.71|28028.71|28022.62|28022.62|0
1632125960000|2021-09-20 08:19:20|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|28031.24|0
1632125980000|2021-09-20 08:19:40|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|0
1632125990000|2021-09-20 08:19:50|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|0
1632126000000|2021-09-20 08:20:00|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|0
1632126010000|2021-09-20 08:20:10|28031.24|28031.24|28035.54|28035.54|28035.54|28035.54|28031.24|28031.24|0
1632126060000|2021-09-20 08:21:00|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|0
1632126070000|2021-09-20 08:21:10|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|0
1632126110000|2021-09-20 08:21:50|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|0
1632126140000|2021-09-20 08:22:20|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|0
1632126160000|2021-09-20 08:22:40|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|0
1632126190000|2021-09-20 08:23:10|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|0
1632126210000|2021-09-20 08:23:30|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|0
1632126220000|2021-09-20 08:23:40|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|0
1632126240000|2021-09-20 08:24:00|28040.6|28040.6|28040.6|28040.6|28040.6|28040.6|28040.6|28040.6|0
1632126250000|2021-09-20 08:24:10|28035.27|28035.27|28035.27|28035.27|28035.27|28035.27|28035.27|28035.27|0
1632126280000|2021-09-20 08:24:40|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|0
1632126290000|2021-09-20 08:24:50|28031.72|28031.72|28023.1|28023.1|28031.72|28031.72|28023.1|28023.1|0
1632126310000|2021-09-20 08:25:10|28021.33|28021.33|28027.41|28027.41|28034.24|28034.24|28021.33|28021.33|0
1632126350000|2021-09-20 08:25:50|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|0
1632126360000|2021-09-20 08:26:00|28018.8|28018.8|28014.49|28014.49|28018.8|28018.8|28014.49|28014.49|0
1632126380000|2021-09-20 08:26:20|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|0
1632126400000|2021-09-20 08:26:40|28009.16|28009.16|28009.16|28009.16|28009.16|28009.16|28009.16|28009.16|0
1632126420000|2021-09-20 08:27:00|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|0
1632126440000|2021-09-20 08:27:20|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|0
1632126480000|2021-09-20 08:28:00|28013.74|28013.74|28013.74|28013.74|28015.51|28015.51|28013.74|28013.74|0
1632126490000|2021-09-20 08:28:10|28011.96|28011.96|28003.35|28003.35|28011.96|28011.96|28003.35|28003.35|0
1632126510000|2021-09-20 08:28:30|28005.12|28005.12|28018.04|28018.04|28018.04|28018.04|28005.12|28005.12|0
1632126520000|2021-09-20 08:28:40|28026.66|28026.66|28034.52|28034.52|28034.52|28034.52|28026.66|28026.66|0
1632126540000|2021-09-20 08:29:00|28038.82|28038.82|28034.52|28034.52|28038.82|28038.82|28034.52|28034.52|0
1632126550000|2021-09-20 08:29:10|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|0
1632126560000|2021-09-20 08:29:20|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|0
1632126590000|2021-09-20 08:29:50|28038.07|28038.07|28035.54|28035.54|28038.07|28038.07|28033.77|28033.77|0
1632126600000|2021-09-20 08:30:00|28037.32|28037.32|28045.93|28045.93|28045.93|28045.93|28037.32|28037.32|0
1632126610000|2021-09-20 08:30:10|28037.32|28037.32|28029.46|28029.46|28037.32|28037.32|28029.46|28029.46|0
1632126620000|2021-09-20 08:30:20|28046.68|28046.68|28046.68|28046.68|28046.68|28046.68|28046.68|28046.68|0
1632126630000|2021-09-20 08:30:30|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|0
1632126660000|2021-09-20 08:31:00|28033.77|28033.77|28038.07|28038.07|28038.07|28038.07|28033.77|28033.77|0
1632126680000|2021-09-20 08:31:20|28034.52|28034.52|28025.9|28025.9|28034.52|28034.52|28025.9|28025.9|0
1632126690000|2021-09-20 08:31:30|28021.6|28021.6|28017.29|28017.29|28021.6|28021.6|28017.29|28017.29|0
1632126700000|2021-09-20 08:31:40|28012.99|28012.99|28017.29|28017.29|28017.29|28017.29|28012.99|28012.99|0
1632126730000|2021-09-20 08:32:10|28021.6|28021.6|28025.9|28025.9|28025.9|28025.9|28021.6|28021.6|0
1632126760000|2021-09-20 08:32:40|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|0
1632126770000|2021-09-20 08:32:50|28036.29|28036.29|28036.29|28036.29|28036.29|28036.29|28036.29|28036.29|0
1632126780000|2021-09-20 08:33:00|28044.91|28044.91|28044.91|28044.91|28044.91|28044.91|28044.91|28044.91|0
1632126800000|2021-09-20 08:33:20|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|28048.46|0
1632126860000|2021-09-20 08:34:20|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|0
1632126880000|2021-09-20 08:34:40|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|0
1632126900000|2021-09-20 08:35:00|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|0
1632126980000|2021-09-20 08:36:20|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|0
1632127020000|2021-09-20 08:37:00|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|0
1632127030000|2021-09-20 08:37:10|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|0
1632127060000|2021-09-20 08:37:40|28063.16|28063.16|28052.5|28052.5|28063.16|28063.16|28052.5|28052.5|0
1632127100000|2021-09-20 08:38:20|28054.27|28054.27|28054.27|28054.27|28054.27|28054.27|28054.27|28054.27|0
1632127110000|2021-09-20 08:38:30|28049.97|28049.97|28049.97|28049.97|28049.97|28049.97|28049.97|28049.97|0
1632127160000|2021-09-20 08:39:20|28051.74|28051.74|28060.36|28060.36|28060.36|28060.36|28051.74|28051.74|0
1632127170000|2021-09-20 08:39:30|28056.05|28056.05|28051.74|28051.74|28056.05|28056.05|28051.74|28051.74|0
1632127190000|2021-09-20 08:39:50|28045.66|28045.66|28045.66|28045.66|28045.66|28045.66|28045.66|28045.66|0
1632127200000|2021-09-20 08:40:00|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|0
1632127210000|2021-09-20 08:40:10|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|0
1632127260000|2021-09-20 08:41:00|28035.27|28035.27|28032.74|28032.74|28039.58|28039.58|28032.74|28032.74|0
1632127270000|2021-09-20 08:41:10|28024.13|28024.13|28032.74|28032.74|28032.74|28032.74|28024.13|28024.13|0
1632127280000|2021-09-20 08:41:20|28030.96|28030.96|28018.04|28018.04|28030.96|28030.96|28018.04|28018.04|0
1632127290000|2021-09-20 08:41:30|28016.27|28016.27|28023.85|28023.85|28023.85|28023.85|28010.93|28010.93|0
1632127300000|2021-09-20 08:41:40|28027.41|28027.41|28014.49|28014.49|28027.41|28027.41|28014.49|28014.49|0
1632127320000|2021-09-20 08:42:00|28012.71|28012.71|28017.02|28017.02|28017.02|28017.02|28012.71|28012.71|0
1632127330000|2021-09-20 08:42:10|28018.8|28018.8|28023.1|28023.1|28023.1|28023.1|28018.8|28018.8|0
1632127350000|2021-09-20 08:42:30|28014.49|28014.49|28014.49|28014.49|28014.49|28014.49|28014.49|28014.49|0
1632127420000|2021-09-20 08:43:40|28016.27|28016.27|28016.27|28016.27|28016.27|28016.27|28016.27|28016.27|0
1632127440000|2021-09-20 08:44:00|28037.8|28037.8|28037.8|28037.8|28037.8|28037.8|28037.8|28037.8|0
1632127450000|2021-09-20 08:44:10|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|0
1632127530000|2021-09-20 08:45:30|28027.41|28027.41|28018.8|28018.8|28027.41|28027.41|28018.8|28018.8|0
1632127560000|2021-09-20 08:46:00|28020.57|28020.57|28020.57|28020.57|28020.57|28020.57|28020.57|28020.57|0
1632127570000|2021-09-20 08:46:10|28029.19|28029.19|28033.49|28033.49|28033.49|28033.49|28029.19|28029.19|0
1632127580000|2021-09-20 08:46:20|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|0
1632127590000|2021-09-20 08:46:30|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|0
1632127600000|2021-09-20 08:46:40|28039.58|28039.58|28039.58|28039.58|28039.58|28039.58|28039.58|28039.58|0
1632127630000|2021-09-20 08:47:10|28043.88|28043.88|28045.66|28045.66|28045.66|28045.66|28043.88|28043.88|0
1632127680000|2021-09-20 08:48:00|28058.58|28058.58|28058.58|28058.58|28058.58|28058.58|28058.58|28058.58|0
1632127690000|2021-09-20 08:48:10|28060.36|28060.36|28060.36|28060.36|28060.36|28060.36|28060.36|28060.36|0
1632127700000|2021-09-20 08:48:20|28062.13|28062.13|28062.13|28062.13|28062.13|28062.13|28062.13|28062.13|0
1632127730000|2021-09-20 08:48:50|28060.36|28060.36|28060.36|28060.36|28060.36|28060.36|28060.36|28060.36|0
1632127740000|2021-09-20 08:49:00|28051.74|28051.74|28051.74|28051.74|28051.74|28051.74|28051.74|28051.74|0
1632127810000|2021-09-20 08:50:10|28060.36|28060.36|28066.44|28066.44|28066.44|28066.44|28060.36|28060.36|0
1632127820000|2021-09-20 08:50:20|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|0
1632127860000|2021-09-20 08:51:00|28072.52|28072.52|28072.52|28072.52|28072.52|28072.52|28072.52|28072.52|0
1632127870000|2021-09-20 08:51:10|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|0
1632127910000|2021-09-20 08:51:50|28072.52|28072.52|28076.83|28076.83|28076.83|28076.83|28072.52|28072.52|0
1632127920000|2021-09-20 08:52:00|28078.61|28078.61|28078.61|28078.61|28078.61|28078.61|28078.61|28078.61|0
1632127940000|2021-09-20 08:52:20|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|0
1632127950000|2021-09-20 08:52:30|28076.83|28076.83|28068.22|28068.22|28076.83|28076.83|28068.22|28068.22|0
1632127960000|2021-09-20 08:52:40|28063.91|28063.91|28063.91|28063.91|28063.91|28063.91|28063.91|28063.91|0
1632127990000|2021-09-20 08:53:10|28050.99|28050.99|28049.21|28049.21|28050.99|28050.99|28049.21|28049.21|0
1632128000000|2021-09-20 08:53:20|28057.83|28057.83|28056.05|28056.05|28057.83|28057.83|28056.05|28056.05|0
1632128010000|2021-09-20 08:53:30|28057.83|28057.83|28057.83|28057.83|28057.83|28057.83|28057.83|28057.83|0
1632128020000|2021-09-20 08:53:40|28062.13|28062.13|28062.13|28062.13|28062.13|28062.13|28062.13|28062.13|0
1632128030000|2021-09-20 08:53:50|28048.19|28048.19|28047.16|28047.16|28050.72|28050.72|28046.41|28046.41|0
1632128040000|2021-09-20 08:54:00|28052.5|28052.5|28052.5|28052.5|28052.5|28052.5|28052.5|28052.5|0
1632128050000|2021-09-20 08:54:10|28048.19|28048.19|28048.19|28048.19|28048.19|28048.19|28048.19|28048.19|0
1632128060000|2021-09-20 08:54:20|28056.8|28056.8|28056.8|28056.8|28056.8|28056.8|28056.8|28056.8|0
1632128080000|2021-09-20 08:54:40|28052.5|28052.5|28052.5|28052.5|28052.5|28052.5|28052.5|28052.5|0
1632128170000|2021-09-20 08:56:10|28043.88|28043.88|28036.77|28036.77|28043.88|28043.88|28036.77|28036.77|0
1632128180000|2021-09-20 08:56:20|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|28028.16|28028.16|0
1632128190000|2021-09-20 08:56:30|28041.08|28041.08|28036.77|28036.77|28042.86|28042.86|28036.77|28036.77|0
1632128250000|2021-09-20 08:57:30|28040.33|28040.33|28036.02|28036.02|28040.33|28040.33|28036.02|28036.02|0
1632128260000|2021-09-20 08:57:40|28027.41|28027.41|28027.41|28027.41|28027.41|28027.41|28027.41|28027.41|0
1632128290000|2021-09-20 08:58:10|28023.1|28023.1|28021.33|28021.33|28023.1|28023.1|28021.33|28021.33|0
1632128320000|2021-09-20 08:58:40|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|0
1632128330000|2021-09-20 08:58:50|28014.49|28014.49|28018.8|28018.8|28018.8|28018.8|28014.49|28014.49|0
1632128340000|2021-09-20 08:59:00|28017.02|28017.02|28019.55|28019.55|28019.55|28019.55|28015.24|28015.24|0
1632128360000|2021-09-20 08:59:20|28023.85|28023.85|28023.85|28023.85|28023.85|28023.85|28023.85|28023.85|0
1632128370000|2021-09-20 08:59:30|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|0
1632128400000|2021-09-20 09:00:00|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|0
1632128410000|2021-09-20 09:00:10|28010.93|28010.93|28010.93|28010.93|28010.93|28010.93|28010.93|28010.93|0
1632128460000|2021-09-20 09:01:00|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|0
1632128470000|2021-09-20 09:01:10|28017.02|28017.02|28018.8|28018.8|28018.8|28018.8|28017.02|28017.02|0
1632128490000|2021-09-20 09:01:30|28014.49|28014.49|28012.71|28012.71|28014.49|28014.49|28012.71|28012.71|0
1632128510000|2021-09-20 09:01:50|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|0
1632128520000|2021-09-20 09:02:00|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|0
1632128540000|2021-09-20 09:02:20|28021.33|28021.33|28021.33|28021.33|28021.33|28021.33|28021.33|28021.33|0
1632128570000|2021-09-20 09:02:50|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|0
1632128580000|2021-09-20 09:03:00|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|0
1632128590000|2021-09-20 09:03:10|28017.02|28017.02|28010.18|28010.18|28017.02|28017.02|28010.18|28010.18|0
1632128610000|2021-09-20 09:03:30|28008.41|28008.41|28004.1|28004.1|28008.41|28008.41|28004.1|28004.1|0
1632128650000|2021-09-20 09:04:10|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|0
1632128670000|2021-09-20 09:04:30|28006.63|28006.63|27993.71|27993.71|28006.63|28006.63|27993.71|27993.71|0
1632128680000|2021-09-20 09:04:40|27989.4|27989.4|27989.4|27989.4|27989.4|27989.4|27989.4|27989.4|0
1632128690000|2021-09-20 09:04:50|27985.1|27985.1|27985.1|27985.1|27985.1|27985.1|27985.1|27985.1|0
1632128700000|2021-09-20 09:05:00|27989.4|27989.4|28002.32|28002.32|28002.32|28002.32|27989.4|27989.4|0
1632128710000|2021-09-20 09:05:10|27993.71|27993.71|27993.71|27993.71|27993.71|27993.71|27993.71|27993.71|0
1632128720000|2021-09-20 09:05:20|27990.15|27990.15|27990.15|27990.15|27990.15|27990.15|27990.15|27990.15|0
1632128730000|2021-09-20 09:05:30|27985.85|27985.85|27977.99|27977.99|27985.85|27985.85|27977.99|27977.99|0
1632128740000|2021-09-20 09:05:40|27976.21|27976.21|27976.21|27976.21|27976.21|27976.21|27976.21|27976.21|0
1632128760000|2021-09-20 09:06:00|27980.52|27980.52|27989.13|27989.13|27989.13|27989.13|27980.52|27980.52|0
1632128770000|2021-09-20 09:06:10|27990.91|27990.91|27986.6|27986.6|27990.91|27990.91|27986.6|27986.6|0
1632128780000|2021-09-20 09:06:20|27990.15|27990.15|27977.24|27977.24|27990.15|27990.15|27977.24|27977.24|0
1632128800000|2021-09-20 09:06:40|27975.46|27975.46|27975.46|27975.46|27975.46|27975.46|27975.46|27975.46|0
1632128810000|2021-09-20 09:06:50|27984.07|27984.07|27979.76|27979.76|27984.07|27984.07|27979.76|27979.76|0
1632128840000|2021-09-20 09:07:20|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|0
1632128850000|2021-09-20 09:07:30|27979.76|27979.76|27979.76|27979.76|27979.76|27979.76|27979.76|27979.76|0
1632128860000|2021-09-20 09:07:40|27975.46|27975.46|27975.46|27975.46|27975.46|27975.46|27975.46|27975.46|0
1632128870000|2021-09-20 09:07:50|27971.9|27971.9|27970.13|27970.13|27971.9|27971.9|27970.13|27970.13|0
1632128890000|2021-09-20 09:08:10|27971.9|27971.9|27971.9|27971.9|27971.9|27971.9|27971.9|27971.9|0
1632128900000|2021-09-20 09:08:20|27967.6|27967.6|27958.98|27958.98|27967.6|27967.6|27958.98|27958.98|0
1632128910000|2021-09-20 09:08:30|27963.29|27963.29|27963.29|27963.29|27963.29|27963.29|27963.29|27963.29|0
1632128970000|2021-09-20 09:09:30|27980.52|27980.52|27980.52|27980.52|27980.52|27980.52|27980.52|27980.52|0
1632128990000|2021-09-20 09:09:50|27984.82|27984.82|27984.82|27984.82|27984.82|27984.82|27984.82|27984.82|0
1632129000000|2021-09-20 09:10:00|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|0
1632129010000|2021-09-20 09:10:10|27984.07|27984.07|27984.07|27984.07|27984.07|27984.07|27984.07|27984.07|0
1632129070000|2021-09-20 09:11:10|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|0
1632129110000|2021-09-20 09:11:50|27992.68|27992.68|27992.68|27992.68|27996.99|27996.99|27992.68|27992.68|0
1632129150000|2021-09-20 09:12:30|27996.99|27996.99|27996.99|27996.99|27996.99|27996.99|27996.99|27996.99|0
1632129160000|2021-09-20 09:12:40|27992.68|27992.68|27988.38|27988.38|27992.68|27992.68|27988.38|27988.38|0
1632129190000|2021-09-20 09:13:10|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|0
1632129220000|2021-09-20 09:13:40|27996.99|27996.99|27996.99|27996.99|27996.99|27996.99|27996.99|27996.99|0
1632129240000|2021-09-20 09:14:00|28001.3|28001.3|28010.93|28010.93|28010.93|28010.93|28001.3|28001.3|0
1632129280000|2021-09-20 09:14:40|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|0
1632129310000|2021-09-20 09:15:10|28010.93|28010.93|28006.63|28006.63|28010.93|28010.93|28006.63|28006.63|0
1632129410000|2021-09-20 09:16:50|28002.32|28002.32|28002.32|28002.32|28006.63|28006.63|28002.32|28002.32|0
1632129420000|2021-09-20 09:17:00|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|0
1632129460000|2021-09-20 09:17:40|28002.32|28002.32|28006.63|28006.63|28006.63|28006.63|28002.32|28002.32|0
1632129510000|2021-09-20 09:18:30|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|0
1632129540000|2021-09-20 09:19:00|27999.79|27999.79|28008.41|28008.41|28008.41|28008.41|27999.79|27999.79|0
1632129550000|2021-09-20 09:19:10|27999.79|27999.79|27999.79|27999.79|27999.79|27999.79|27999.79|27999.79|0
1632129580000|2021-09-20 09:19:40|27998.02|27998.02|27994.46|27994.46|27998.02|27998.02|27994.46|27994.46|0
1632129600000|2021-09-20 09:20:00|27990.15|27990.15|27985.85|27985.85|27994.46|27994.46|27985.85|27985.85|0
1632129620000|2021-09-20 09:20:20|27981.54|27981.54|27981.54|27981.54|27981.54|27981.54|27981.54|27981.54|0
1632129630000|2021-09-20 09:20:30|27977.99|27977.99|27973.68|27973.68|27977.99|27977.99|27973.68|27973.68|0
1632129670000|2021-09-20 09:21:10|27982.29|27982.29|27984.07|27984.07|27986.6|27986.6|27982.29|27982.29|0
1632129700000|2021-09-20 09:21:40|27992.68|27992.68|27988.38|27988.38|27992.68|27992.68|27988.38|27988.38|0
1632129710000|2021-09-20 09:21:50|27984.07|27984.07|27979.76|27979.76|27984.07|27984.07|27979.76|27979.76|0
1632129720000|2021-09-20 09:22:00|27977.99|27977.99|27971.9|27971.9|27977.99|27977.99|27971.9|27971.9|0
1632129750000|2021-09-20 09:22:30|27980.52|27980.52|27989.13|27989.13|27989.13|27989.13|27980.52|27980.52|0
1632129760000|2021-09-20 09:22:40|27984.82|27984.82|27971.9|27971.9|27984.82|27984.82|27971.9|27971.9|0
1632129810000|2021-09-20 09:23:30|27963.29|27963.29|27957.21|27957.21|27967.6|27967.6|27957.21|27957.21|0
1632129830000|2021-09-20 09:23:50|27963.29|27963.29|27965.07|27965.07|27965.07|27965.07|27963.29|27963.29|0
1632129840000|2021-09-20 09:24:00|27969.37|27969.37|27963.29|27963.29|27969.37|27969.37|27963.29|27963.29|0
1632129870000|2021-09-20 09:24:30|27965.07|27965.07|27965.07|27965.07|27965.07|27965.07|27965.07|27965.07|0
1632129880000|2021-09-20 09:24:40|27975.46|27975.46|27975.46|27975.46|27975.46|27975.46|27975.46|27975.46|0
1632129900000|2021-09-20 09:25:00|27967.6|27967.6|27965.07|27965.07|27967.6|27967.6|27963.29|27963.29|0
1632129910000|2021-09-20 09:25:10|27963.29|27963.29|27963.29|27963.29|27963.29|27963.29|27963.29|27963.29|0
1632129920000|2021-09-20 09:25:20|27958.98|27958.98|27958.98|27958.98|27958.98|27958.98|27958.98|27958.98|0
1632129930000|2021-09-20 09:25:30|27967.6|27967.6|27967.6|27967.6|27967.6|27967.6|27967.6|27967.6|0
1632129950000|2021-09-20 09:25:50|27958.98|27958.98|27958.98|27958.98|27958.98|27958.98|27958.98|27958.98|0
1632129960000|2021-09-20 09:26:00|27960.76|27960.76|27973.68|27973.68|27973.68|27973.68|27960.76|27960.76|0
1632129970000|2021-09-20 09:26:10|27977.99|27977.99|27977.99|27977.99|27977.99|27977.99|27977.99|27977.99|0
1632129980000|2021-09-20 09:26:20|27982.29|27982.29|27986.6|27986.6|27986.6|27986.6|27982.29|27982.29|0
1632130000000|2021-09-20 09:26:40|27982.29|27982.29|27986.6|27986.6|27986.6|27986.6|27982.29|27982.29|0
1632130010000|2021-09-20 09:26:50|27993.71|27993.71|27997.26|27997.26|27997.26|27997.26|27993.71|27993.71|0
1632130020000|2021-09-20 09:27:00|27991.18|27991.18|27991.18|27991.18|27991.18|27991.18|27991.18|27991.18|0
1632130070000|2021-09-20 09:27:50|27999.79|27999.79|27999.79|27999.79|27999.79|27999.79|27999.79|27999.79|0
1632130110000|2021-09-20 09:28:30|27995.49|27995.49|27995.49|27995.49|27995.49|27995.49|27995.49|27995.49|0
1632130120000|2021-09-20 09:28:40|27991.18|27991.18|27991.18|27991.18|27991.18|27991.18|27991.18|27991.18|0
1632130130000|2021-09-20 09:28:50|27989.4|27989.4|27987.63|27987.63|27989.4|27989.4|27987.63|27987.63|0
1632130150000|2021-09-20 09:29:10|27991.93|27991.93|27995.49|27995.49|27995.49|27995.49|27991.93|27991.93|0
1632130200000|2021-09-20 09:30:00|27999.79|27999.79|27993.71|27993.71|27999.79|27999.79|27993.71|27993.71|0
1632130260000|2021-09-20 09:31:00|27995.49|27995.49|28012.71|28012.71|28012.71|28012.71|27995.49|27995.49|0
1632130270000|2021-09-20 09:31:10|28017.02|28017.02|28020.57|28020.57|28020.57|28020.57|28017.02|28017.02|0
1632130320000|2021-09-20 09:32:00|28024.88|28024.88|28024.88|28024.88|28024.88|28024.88|28024.88|28024.88|0
1632130330000|2021-09-20 09:32:10|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|0
1632130380000|2021-09-20 09:33:00|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|28029.19|0
1632130390000|2021-09-20 09:33:10|28020.57|28020.57|28020.57|28020.57|28020.57|28020.57|28020.57|28020.57|0
1632130400000|2021-09-20 09:33:20|28024.88|28024.88|28024.88|28024.88|28024.88|28024.88|28024.88|28024.88|0
1632130430000|2021-09-20 09:33:50|28026.66|28026.66|28026.66|28026.66|28026.66|28026.66|28026.66|28026.66|0
1632130440000|2021-09-20 09:34:00|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|0
1632130450000|2021-09-20 09:34:10|28019.82|28019.82|28019.82|28019.82|28019.82|28019.82|28015.51|28015.51|0
1632130460000|2021-09-20 09:34:20|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|0
1632130470000|2021-09-20 09:34:30|28011.21|28011.21|28011.21|28011.21|28011.21|28011.21|28011.21|28011.21|0
1632130490000|2021-09-20 09:34:50|28015.51|28015.51|28019.82|28019.82|28019.82|28019.82|28015.51|28015.51|0
1632130500000|2021-09-20 09:35:00|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|0
1632130510000|2021-09-20 09:35:10|28019.82|28019.82|28011.96|28011.96|28019.82|28019.82|28011.96|28011.96|0
1632130520000|2021-09-20 09:35:20|28008.41|28008.41|28012.71|28012.71|28012.71|28012.71|28008.41|28008.41|0
1632130530000|2021-09-20 09:35:30|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|0
1632130590000|2021-09-20 09:36:30|28018.8|28018.8|28018.8|28018.8|28018.8|28018.8|28018.8|28018.8|0
1632130620000|2021-09-20 09:37:00|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|0
1632130630000|2021-09-20 09:37:10|28026.66|28026.66|28026.66|28026.66|28026.66|28026.66|28026.66|28026.66|0
1632130640000|2021-09-20 09:37:20|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|0
1632130650000|2021-09-20 09:37:30|28028.43|28028.43|28009.43|28009.43|28028.43|28028.43|28005.12|28005.12|0
1632130660000|2021-09-20 09:37:40|28005.12|28005.12|28009.43|28009.43|28009.43|28009.43|28005.12|28005.12|0
1632130670000|2021-09-20 09:37:50|28007.65|28007.65|27999.04|27999.04|28007.65|28007.65|27999.04|27999.04|0
1632130690000|2021-09-20 09:38:10|28011.96|28011.96|28011.96|28011.96|28011.96|28011.96|28011.96|28011.96|0
1632130700000|2021-09-20 09:38:20|28017.29|28017.29|28015.51|28015.51|28017.29|28017.29|28015.51|28015.51|0
1632130720000|2021-09-20 09:38:40|28006.9|28006.9|28011.21|28011.21|28011.21|28011.21|28006.9|28006.9|0
1632130730000|2021-09-20 09:38:50|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|0
1632130750000|2021-09-20 09:39:10|28024.13|28024.13|28028.43|28028.43|28028.43|28028.43|28024.13|28024.13|0
1632130760000|2021-09-20 09:39:20|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|0
1632130770000|2021-09-20 09:39:30|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|0
1632130780000|2021-09-20 09:39:40|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|0
1632130790000|2021-09-20 09:39:50|28028.43|28028.43|28025.9|28025.9|28028.43|28028.43|28024.13|28024.13|0
1632130800000|2021-09-20 09:40:00|28021.6|28021.6|28019.82|28019.82|28025.9|28025.9|28017.29|28017.29|0
1632130840000|2021-09-20 09:40:40|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|28015.51|0
1632130850000|2021-09-20 09:40:50|28017.29|28017.29|28012.99|28012.99|28017.29|28017.29|28012.99|28012.99|0
1632130860000|2021-09-20 09:41:00|28008.68|28008.68|28008.68|28008.68|28008.68|28008.68|28008.68|28008.68|0
1632130910000|2021-09-20 09:41:50|28017.29|28017.29|28017.29|28017.29|28017.29|28017.29|28017.29|28017.29|0
1632130920000|2021-09-20 09:42:00|28008.68|28008.68|28008.68|28008.68|28008.68|28008.68|28008.68|28008.68|0
1632130930000|2021-09-20 09:42:10|28012.99|28012.99|28012.99|28012.99|28012.99|28012.99|28012.99|28012.99|0
1632130940000|2021-09-20 09:42:20|28023.38|28023.38|28023.38|28023.38|28023.38|28023.38|28023.38|28023.38|0
1632130950000|2021-09-20 09:42:30|28031.99|28031.99|28031.99|28031.99|28031.99|28031.99|28031.99|28031.99|0
1632130970000|2021-09-20 09:42:50|28033.77|28033.77|28042.38|28042.38|28042.38|28042.38|28033.77|28033.77|0
1632130980000|2021-09-20 09:43:00|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|28038.07|0
1632131000000|2021-09-20 09:43:20|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|0
1632131010000|2021-09-20 09:43:30|28029.46|28029.46|28031.24|28031.24|28031.24|28031.24|28025.15|28025.15|0
1632131050000|2021-09-20 09:44:10|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|0
1632131100000|2021-09-20 09:45:00|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|0
1632131110000|2021-09-20 09:45:10|28029.46|28029.46|28023.38|28023.38|28029.46|28029.46|28023.38|28023.38|0
1632131120000|2021-09-20 09:45:20|28019.07|28019.07|28014.76|28014.76|28019.07|28019.07|28014.76|28014.76|0
1632131160000|2021-09-20 09:46:00|28019.07|28019.07|28011.21|28011.21|28019.07|28019.07|28011.21|28011.21|0
1632131170000|2021-09-20 09:46:10|28015.51|28015.51|28019.82|28019.82|28019.82|28019.82|28015.51|28015.51|0
1632131180000|2021-09-20 09:46:20|28021.6|28021.6|28021.6|28021.6|28021.6|28021.6|28021.6|28021.6|0
1632131190000|2021-09-20 09:46:30|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|0
1632131200000|2021-09-20 09:46:40|28016.54|28016.54|28016.54|28016.54|28016.54|28016.54|28016.54|28016.54|0
1632131220000|2021-09-20 09:47:00|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|0
1632131230000|2021-09-20 09:47:10|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|28029.46|0
1632131290000|2021-09-20 09:48:10|28033.77|28033.77|28025.9|28025.9|28033.77|28033.77|28025.9|28025.9|0
1632131360000|2021-09-20 09:49:20|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|0
1632131370000|2021-09-20 09:49:30|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|28034.52|0
1632131400000|2021-09-20 09:50:00|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|0
1632131410000|2021-09-20 09:50:10|28038.82|28038.82|28044.91|28044.91|28049.21|28049.21|28038.82|28038.82|0
1632131420000|2021-09-20 09:50:20|28036.29|28036.29|28036.29|28036.29|28036.29|28036.29|28036.29|28036.29|0
1632131440000|2021-09-20 09:50:40|28032.74|28032.74|28028.43|28028.43|28032.74|28032.74|28028.43|28028.43|0
1632131480000|2021-09-20 09:51:20|28032.74|28032.74|28037.05|28037.05|28037.05|28037.05|28032.74|28032.74|0
1632131500000|2021-09-20 09:51:40|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|28041.35|0
1632131520000|2021-09-20 09:52:00|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|28028.43|28028.43|0
1632131560000|2021-09-20 09:52:40|28043.13|28043.13|28043.13|28043.13|28043.13|28043.13|28043.13|28043.13|0
1632131620000|2021-09-20 09:53:40|28051.74|28051.74|28051.74|28051.74|28051.74|28051.74|28051.74|28051.74|0
1632131650000|2021-09-20 09:54:10|28053.52|28053.52|28053.52|28053.52|28053.52|28053.52|28053.52|28053.52|0
1632131670000|2021-09-20 09:54:30|28051.74|28051.74|28051.74|28051.74|28051.74|28051.74|28051.74|28051.74|0
1632131690000|2021-09-20 09:54:50|28047.44|28047.44|28047.44|28047.44|28047.44|28047.44|28047.44|28047.44|0
1632131720000|2021-09-20 09:55:20|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|28049.21|0
1632131730000|2021-09-20 09:55:30|28053.52|28053.52|28053.52|28053.52|28053.52|28053.52|28053.52|28053.52|0
1632131740000|2021-09-20 09:55:40|28049.21|28049.21|28044.91|28044.91|28049.21|28049.21|28044.91|28044.91|0
1632131750000|2021-09-20 09:55:50|28049.21|28049.21|28055.3|28055.3|28055.3|28055.3|28049.21|28049.21|0
1632131770000|2021-09-20 09:56:10|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|0
1632131790000|2021-09-20 09:56:30|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|0
1632131810000|2021-09-20 09:56:50|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|0
1632131820000|2021-09-20 09:57:00|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|0
1632131840000|2021-09-20 09:57:20|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|0
1632131920000|2021-09-20 09:58:40|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|0
1632131930000|2021-09-20 09:58:50|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|0
1632131960000|2021-09-20 09:59:20|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|0
1632131990000|2021-09-20 09:59:50|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|0
1632132000000|2021-09-20 10:00:00|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|0
1632132010000|2021-09-20 10:00:10|28065.69|28065.69|28065.69|28065.69|28069.99|28069.99|28065.69|28065.69|0
1632132070000|2021-09-20 10:01:10|28078.61|28078.61|28086.47|28086.47|28086.47|28086.47|28078.61|28078.61|0
1632132090000|2021-09-20 10:01:30|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|0
1632132110000|2021-09-20 10:01:50|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|0
1632132120000|2021-09-20 10:02:00|28078.61|28078.61|28076.83|28076.83|28078.61|28078.61|28076.83|28076.83|0
1632132130000|2021-09-20 10:02:10|28072.52|28072.52|28072.52|28072.52|28072.52|28072.52|28072.52|28072.52|0
1632132150000|2021-09-20 10:02:30|28074.3|28074.3|28069.99|28069.99|28074.3|28074.3|28069.99|28069.99|0
1632132170000|2021-09-20 10:02:50|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|0
1632132190000|2021-09-20 10:03:10|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|0
1632132240000|2021-09-20 10:04:00|28074.3|28074.3|28080.38|28080.38|28080.38|28080.38|28074.3|28074.3|0
1632132260000|2021-09-20 10:04:20|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|0
1632132270000|2021-09-20 10:04:30|28089|28089|28089|28089|28089|28089|28089|28089|0
1632132300000|2021-09-20 10:05:00|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|0
1632132320000|2021-09-20 10:05:20|28080.38|28080.38|28074.3|28074.3|28080.38|28080.38|28074.3|28074.3|0
1632132340000|2021-09-20 10:05:40|28069.99|28069.99|28074.3|28074.3|28074.3|28074.3|28069.99|28069.99|0
1632132350000|2021-09-20 10:05:50|28069.99|28069.99|28065.69|28065.69|28069.99|28069.99|28065.69|28065.69|0
1632132360000|2021-09-20 10:06:00|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|0
1632132370000|2021-09-20 10:06:10|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|0
1632132380000|2021-09-20 10:06:20|28063.16|28063.16|28067.47|28067.47|28067.47|28067.47|28063.16|28063.16|0
1632132390000|2021-09-20 10:06:30|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28067.47|28067.47|0
1632132450000|2021-09-20 10:07:30|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|0
1632132470000|2021-09-20 10:07:50|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|0
1632132480000|2021-09-20 10:08:00|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|0
1632132500000|2021-09-20 10:08:20|28076.08|28076.08|28067.47|28067.47|28076.08|28076.08|28067.47|28067.47|0
1632132520000|2021-09-20 10:08:40|28063.91|28063.91|28055.3|28055.3|28063.91|28063.91|28055.3|28055.3|0
1632132530000|2021-09-20 10:08:50|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|0
1632132540000|2021-09-20 10:09:00|28063.91|28063.91|28063.91|28063.91|28063.91|28063.91|28063.91|28063.91|0
1632132570000|2021-09-20 10:09:30|28059.6|28059.6|28063.91|28063.91|28063.91|28063.91|28059.6|28059.6|0
1632132590000|2021-09-20 10:09:50|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|0
1632132630000|2021-09-20 10:10:30|28056.05|28056.05|28040.33|28040.33|28056.05|28056.05|28036.77|28036.77|0
1632132640000|2021-09-20 10:10:40|28038.55|28038.55|28036.77|28036.77|28040.33|28040.33|28036.77|28036.77|0
1632132650000|2021-09-20 10:10:50|28035|28035|28036.77|28036.77|28038.55|28038.55|28035|28035|0
1632132680000|2021-09-20 10:11:20|28042.11|28042.11|28042.11|28042.11|28042.11|28042.11|28042.11|28042.11|0
1632132700000|2021-09-20 10:11:40|28040.33|28040.33|28038.55|28038.55|28040.33|28040.33|28038.55|28038.55|0
1632132740000|2021-09-20 10:12:20|28051.47|28051.47|28051.47|28051.47|28051.47|28051.47|28051.47|28051.47|0
1632132750000|2021-09-20 10:12:30|28047.16|28047.16|28042.86|28042.86|28047.16|28047.16|28042.86|28042.86|0
1632132780000|2021-09-20 10:13:00|28039.3|28039.3|28030.69|28030.69|28039.3|28039.3|28027.14|28027.14|0
1632132790000|2021-09-20 10:13:10|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|0
1632132800000|2021-09-20 10:13:20|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|0
1632132810000|2021-09-20 10:13:30|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|0
1632132820000|2021-09-20 10:13:40|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|0
1632132830000|2021-09-20 10:13:50|28028.16|28028.16|28028.16|28028.16|28028.16|28028.16|28028.16|28028.16|0
1632132890000|2021-09-20 10:14:50|28022.83|28022.83|28024.61|28024.61|28024.61|28024.61|28022.83|28022.83|0
1632132900000|2021-09-20 10:15:00|28026.38|28026.38|28030.69|28030.69|28030.69|28030.69|28026.38|28026.38|0
1632132910000|2021-09-20 10:15:10|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|0
1632132920000|2021-09-20 10:15:20|28036.77|28036.77|28036.77|28036.77|28036.77|28036.77|28036.77|28036.77|0
1632132940000|2021-09-20 10:15:40|28041.08|28041.08|28041.08|28041.08|28041.08|28041.08|28041.08|28041.08|0
1632132950000|2021-09-20 10:15:50|28042.86|28042.86|28042.86|28042.86|28042.86|28042.86|28042.86|28042.86|0
1632132960000|2021-09-20 10:16:00|28047.16|28047.16|28047.16|28047.16|28047.16|28047.16|28047.16|28047.16|0
1632132980000|2021-09-20 10:16:20|28055.78|28055.78|28055.78|28055.78|28055.78|28055.78|28055.78|28055.78|0
1632132990000|2021-09-20 10:16:30|28051.47|28051.47|28055.02|28055.02|28055.02|28055.02|28051.47|28051.47|0
1632133010000|2021-09-20 10:16:50|28056.8|28056.8|28056.8|28056.8|28056.8|28056.8|28056.8|28056.8|0
1632133020000|2021-09-20 10:17:00|28065.42|28065.42|28065.42|28065.42|28065.42|28065.42|28065.42|28065.42|0
1632133050000|2021-09-20 10:17:30|28069.72|28069.72|28069.72|28069.72|28069.72|28069.72|28069.72|28069.72|0
1632133080000|2021-09-20 10:18:00|28074.03|28074.03|28074.03|28074.03|28074.03|28074.03|28074.03|28074.03|0
1632133090000|2021-09-20 10:18:10|28075.81|28075.81|28084.42|28084.42|28084.42|28084.42|28075.81|28075.81|0
1632133150000|2021-09-20 10:19:10|28086.2|28086.2|28086.2|28086.2|28086.2|28086.2|28086.2|28086.2|0
1632133170000|2021-09-20 10:19:30|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|0
1632133180000|2021-09-20 10:19:40|28090.5|28090.5|28090.5|28090.5|28090.5|28090.5|28090.5|28090.5|0
1632133220000|2021-09-20 10:20:20|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|28094.81|0
1632133230000|2021-09-20 10:20:30|28096.59|28096.59|28096.59|28096.59|28096.59|28096.59|28096.59|28096.59|0
1632133260000|2021-09-20 10:21:00|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|0
1632133290000|2021-09-20 10:21:30|28105.2|28105.2|28108.75|28108.75|28108.75|28108.75|28105.2|28105.2|0
1632133300000|2021-09-20 10:21:40|28113.06|28113.06|28113.06|28113.06|28113.06|28113.06|28113.06|28113.06|0
1632133330000|2021-09-20 10:22:10|28114.84|28114.84|28114.84|28114.84|28114.84|28114.84|28114.84|28114.84|0
1632133380000|2021-09-20 10:23:00|28116.61|28116.61|28108.75|28108.75|28116.61|28116.61|28108.75|28108.75|0
1632133460000|2021-09-20 10:24:20|28104.45|28104.45|28102.67|28102.67|28104.45|28104.45|28102.67|28102.67|0
1632133500000|2021-09-20 10:25:00|28104.45|28104.45|28104.45|28104.45|28104.45|28104.45|28104.45|28104.45|0
1632133540000|2021-09-20 10:25:40|28117.37|28117.37|28117.37|28117.37|28117.37|28117.37|28117.37|28117.37|0
1632133580000|2021-09-20 10:26:20|28119.14|28119.14|28119.14|28119.14|28119.14|28119.14|28119.14|28119.14|0
1632133600000|2021-09-20 10:26:40|28113.06|28113.06|28108.75|28108.75|28113.06|28113.06|28108.75|28108.75|0
1632133630000|2021-09-20 10:27:10|28106.98|28106.98|28102.67|28102.67|28106.98|28106.98|28102.67|28102.67|0
1632133650000|2021-09-20 10:27:30|28106.98|28106.98|28106.98|28106.98|28106.98|28106.98|28106.98|28106.98|0
1632133660000|2021-09-20 10:27:40|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|0
1632133670000|2021-09-20 10:27:50|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|0
1632133680000|2021-09-20 10:28:00|28105.2|28105.2|28109.5|28109.5|28109.5|28109.5|28105.2|28105.2|0
1632133700000|2021-09-20 10:28:20|28105.2|28105.2|28105.2|28105.2|28105.2|28105.2|28105.2|28105.2|0
1632133730000|2021-09-20 10:28:50|28109.5|28109.5|28109.5|28109.5|28109.5|28109.5|28109.5|28109.5|0
1632133820000|2021-09-20 10:30:20|28105.2|28105.2|28105.2|28105.2|28105.2|28105.2|28105.2|28105.2|0
1632133830000|2021-09-20 10:30:30|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|0
1632133840000|2021-09-20 10:30:40|28105.2|28105.2|28109.5|28109.5|28109.5|28109.5|28105.2|28105.2|0
1632133860000|2021-09-20 10:31:00|28113.81|28113.81|28122.7|28122.7|28122.7|28122.7|28113.81|28113.81|0
1632133920000|2021-09-20 10:32:00|28127|28127|28127|28127|28127|28127|28127|28127|0
1632133990000|2021-09-20 10:33:10|28139.92|28139.92|28135.62|28135.62|28139.92|28139.92|28135.62|28135.62|0
1632134020000|2021-09-20 10:33:40|28137.39|28137.39|28137.39|28137.39|28137.39|28137.39|28137.39|28137.39|0
1632134030000|2021-09-20 10:33:50|28135.62|28135.62|28127|28127|28135.62|28135.62|28127|28127|0
1632134040000|2021-09-20 10:34:00|28128.78|28128.78|28128.78|28128.78|28128.78|28128.78|28128.78|28128.78|0
1632134070000|2021-09-20 10:34:30|28133.09|28133.09|28133.09|28133.09|28133.09|28133.09|28133.09|28133.09|0
1632134100000|2021-09-20 10:35:00|28128.78|28128.78|28127|28127|28128.78|28128.78|28125.23|28125.23|0
1632134110000|2021-09-20 10:35:10|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|0
1632134120000|2021-09-20 10:35:20|28118.39|28118.39|28116.61|28116.61|28118.39|28118.39|28116.61|28116.61|0
1632134130000|2021-09-20 10:35:30|28114.84|28114.84|28116.61|28116.61|28116.61|28116.61|28114.84|28114.84|0
1632134140000|2021-09-20 10:35:40|28113.06|28113.06|28100.14|28100.14|28113.06|28113.06|28100.14|28100.14|0
1632134150000|2021-09-20 10:35:50|28095.83|28095.83|28100.14|28100.14|28100.14|28100.14|28095.83|28095.83|0
1632134160000|2021-09-20 10:36:00|28108.75|28108.75|28108.75|28108.75|28108.75|28108.75|28108.75|28108.75|0
1632134170000|2021-09-20 10:36:10|28113.06|28113.06|28113.06|28113.06|28113.06|28113.06|28113.06|28113.06|0
1632134190000|2021-09-20 10:36:30|28104.45|28104.45|28100.14|28100.14|28104.45|28104.45|28100.14|28100.14|0
1632134200000|2021-09-20 10:36:40|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|0
1632134210000|2021-09-20 10:36:50|28100.14|28100.14|28100.14|28100.14|28100.14|28100.14|28100.14|28100.14|0
1632134220000|2021-09-20 10:37:00|28104.45|28104.45|28104.45|28104.45|28104.45|28104.45|28104.45|28104.45|0
1632134250000|2021-09-20 10:37:30|28095.83|28095.83|28091.53|28091.53|28095.83|28095.83|28091.53|28091.53|0
1632134260000|2021-09-20 10:37:40|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|28095.83|0
1632134290000|2021-09-20 10:38:10|28082.91|28082.91|28079.36|28079.36|28082.91|28082.91|28079.36|28079.36|0
1632134320000|2021-09-20 10:38:40|28092.28|28092.28|28092.28|28092.28|28092.28|28092.28|28092.28|28092.28|0
1632134330000|2021-09-20 10:38:50|28083.67|28083.67|28083.67|28083.67|28083.67|28083.67|28083.67|28083.67|0
1632134380000|2021-09-20 10:39:40|28085.44|28085.44|28085.44|28085.44|28085.44|28085.44|28085.44|28085.44|0
1632134400000|2021-09-20 10:40:00|28081.89|28081.89|28073.28|28073.28|28081.89|28081.89|28073.28|28073.28|0
1632134410000|2021-09-20 10:40:10|28064.66|28064.66|28064.66|28064.66|28064.66|28064.66|28064.66|28064.66|0
1632134440000|2021-09-20 10:40:40|28073.28|28073.28|28068.97|28068.97|28073.28|28073.28|28064.66|28064.66|0
1632134450000|2021-09-20 10:40:50|28073.28|28073.28|28075.05|28075.05|28075.05|28075.05|28068.97|28068.97|0
1632134470000|2021-09-20 10:41:10|28081.14|28081.14|28081.14|28081.14|28081.14|28081.14|28081.14|28081.14|0
1632134480000|2021-09-20 10:41:20|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|0
1632134510000|2021-09-20 10:41:50|28091.53|28091.53|28091.53|28091.53|28091.53|28091.53|28091.53|28091.53|0
1632134560000|2021-09-20 10:42:40|28087.22|28087.22|28087.22|28087.22|28087.22|28087.22|28087.22|28087.22|0
1632134570000|2021-09-20 10:42:50|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|0
1632134580000|2021-09-20 10:43:00|28087.22|28087.22|28087.22|28087.22|28087.22|28087.22|28087.22|28087.22|0
1632134600000|2021-09-20 10:43:20|28082.91|28082.91|28079.36|28079.36|28082.91|28082.91|28079.36|28079.36|0
1632134620000|2021-09-20 10:43:40|28077.58|28077.58|28077.58|28077.58|28077.58|28077.58|28077.58|28077.58|0
1632134630000|2021-09-20 10:43:50|28067.19|28067.19|28067.19|28067.19|28067.19|28067.19|28067.19|28067.19|0
1632134650000|2021-09-20 10:44:10|28070.75|28070.75|28079.36|28079.36|28079.36|28079.36|28070.75|28070.75|0
1632134660000|2021-09-20 10:44:20|28083.67|28083.67|28083.67|28083.67|28083.67|28083.67|28083.67|28083.67|0
1632134700000|2021-09-20 10:45:00|28085.44|28085.44|28081.14|28081.14|28085.44|28085.44|28081.14|28081.14|0
1632134720000|2021-09-20 10:45:20|28076.83|28076.83|28076.83|28076.83|28076.83|28076.83|28076.83|28076.83|0
1632134750000|2021-09-20 10:45:50|28073.28|28073.28|28068.97|28068.97|28073.28|28073.28|28068.97|28068.97|0
1632134760000|2021-09-20 10:46:00|28073.28|28073.28|28073.28|28073.28|28073.28|28073.28|28073.28|28073.28|0
1632134770000|2021-09-20 10:46:10|28076.83|28076.83|28076.83|28076.83|28076.83|28076.83|28076.83|28076.83|0
1632134780000|2021-09-20 10:46:20|28081.14|28081.14|28079.36|28079.36|28081.14|28081.14|28079.36|28079.36|0
1632134820000|2021-09-20 10:47:00|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|0
1632134870000|2021-09-20 10:47:50|28087.22|28087.22|28087.22|28087.22|28087.22|28087.22|28087.22|28087.22|0
1632134900000|2021-09-20 10:48:20|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|0
1632134910000|2021-09-20 10:48:30|28078.61|28078.61|28078.61|28078.61|28078.61|28078.61|28078.61|28078.61|0
1632134920000|2021-09-20 10:48:40|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|0
1632134960000|2021-09-20 10:49:20|28086.47|28086.47|28090.77|28090.77|28090.77|28090.77|28086.47|28086.47|0
1632134990000|2021-09-20 10:49:50|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|0
1632135020000|2021-09-20 10:50:20|28090.77|28090.77|28086.47|28086.47|28090.77|28090.77|28086.47|28086.47|0
1632135050000|2021-09-20 10:50:50|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|0
1632135060000|2021-09-20 10:51:00|28089|28089|28089|28089|28089|28089|28089|28089|0
1632135090000|2021-09-20 10:51:30|28084.69|28084.69|28076.08|28076.08|28084.69|28084.69|28076.08|28076.08|0
1632135110000|2021-09-20 10:51:50|28071.77|28071.77|28068.22|28068.22|28071.77|28071.77|28068.22|28068.22|0
1632135120000|2021-09-20 10:52:00|28059.6|28059.6|28063.91|28063.91|28063.91|28063.91|28059.6|28059.6|0
1632135130000|2021-09-20 10:52:10|28068.22|28068.22|28065.69|28065.69|28069.99|28069.99|28065.69|28065.69|0
1632135140000|2021-09-20 10:52:20|28069.99|28069.99|28065.69|28065.69|28069.99|28069.99|28065.69|28065.69|0
1632135170000|2021-09-20 10:52:50|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|0
1632135200000|2021-09-20 10:53:20|28065.69|28065.69|28069.99|28069.99|28069.99|28069.99|28065.69|28065.69|0
1632135210000|2021-09-20 10:53:30|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|28065.69|0
1632135220000|2021-09-20 10:53:40|28069.99|28069.99|28065.69|28065.69|28069.99|28069.99|28065.69|28065.69|0
1632135280000|2021-09-20 10:54:40|28071.77|28071.77|28076.08|28076.08|28076.08|28076.08|28071.77|28071.77|0
1632135350000|2021-09-20 10:55:50|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|0
1632135360000|2021-09-20 10:56:00|28076.08|28076.08|28080.38|28080.38|28080.38|28080.38|28076.08|28076.08|0
1632135370000|2021-09-20 10:56:10|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|0
1632135390000|2021-09-20 10:56:30|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|0
1632135470000|2021-09-20 10:57:50|28080.38|28080.38|28076.08|28076.08|28080.38|28080.38|28076.08|28076.08|0
1632135500000|2021-09-20 10:58:20|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|0
1632135560000|2021-09-20 10:59:20|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|0
1632135580000|2021-09-20 10:59:40|28080.38|28080.38|28084.69|28084.69|28089|28089|28080.38|28080.38|0
1632135600000|2021-09-20 11:00:00|28110.53|28110.53|28089|28089|28127.76|28127.76|28089|28089|0
1632135610000|2021-09-20 11:00:10|28093.3|28093.3|28093.3|28093.3|28097.61|28097.61|28093.3|28093.3|0
1632135620000|2021-09-20 11:00:20|28089|28089|28093.3|28093.3|28093.3|28093.3|28089|28089|0
1632135630000|2021-09-20 11:00:30|28101.92|28101.92|28097.61|28097.61|28106.22|28106.22|28097.61|28097.61|0
1632135640000|2021-09-20 11:00:40|28101.92|28101.92|28101.92|28101.92|28101.92|28101.92|28101.92|28101.92|0
1632135660000|2021-09-20 11:01:00|28106.22|28106.22|28110.53|28110.53|28110.53|28110.53|28106.22|28106.22|0
1632135670000|2021-09-20 11:01:10|28106.22|28106.22|28106.22|28106.22|28106.22|28106.22|28106.22|28106.22|0
1632135680000|2021-09-20 11:01:20|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|0
1632135690000|2021-09-20 11:01:30|28114.84|28114.84|28110.53|28110.53|28114.84|28114.84|28110.53|28110.53|0
1632135710000|2021-09-20 11:01:50|28106.22|28106.22|28106.22|28106.22|28106.22|28106.22|28106.22|28106.22|0
1632135720000|2021-09-20 11:02:00|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|28110.53|0
1632135740000|2021-09-20 11:02:20|28115.86|28115.86|28115.86|28115.86|28115.86|28115.86|28115.86|28115.86|0
1632135750000|2021-09-20 11:02:30|28120.17|28120.17|28115.86|28115.86|28120.17|28120.17|28115.86|28115.86|0
1632135800000|2021-09-20 11:03:20|28114.08|28114.08|28118.39|28118.39|28118.39|28118.39|28114.08|28114.08|0
1632135810000|2021-09-20 11:03:30|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|0
1632135850000|2021-09-20 11:04:10|28128.03|28128.03|28124.47|28124.47|28128.03|28128.03|28124.47|28124.47|0
1632135910000|2021-09-20 11:05:10|28120.17|28120.17|28120.17|28120.17|28120.17|28120.17|28120.17|28120.17|0
1632135930000|2021-09-20 11:05:30|28115.86|28115.86|28115.86|28115.86|28124.47|28124.47|28115.86|28115.86|0
1632135940000|2021-09-20 11:05:40|28120.17|28120.17|28120.17|28120.17|28120.17|28120.17|28120.17|28120.17|0
1632136000000|2021-09-20 11:06:40|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|0
1632136010000|2021-09-20 11:06:50|28107.25|28107.25|28107.25|28107.25|28107.25|28107.25|28107.25|28107.25|0
1632136050000|2021-09-20 11:07:30|28111.56|28111.56|28111.56|28111.56|28111.56|28111.56|28111.56|28111.56|0
1632136100000|2021-09-20 11:08:20|28109.78|28109.78|28109.78|28109.78|28109.78|28109.78|28109.78|28109.78|0
1632136140000|2021-09-20 11:09:00|28108|28108|28108|28108|28108|28108|28108|28108|0
1632136170000|2021-09-20 11:09:30|28095.08|28095.08|28099.39|28099.39|28099.39|28099.39|28095.08|28095.08|0
1632136250000|2021-09-20 11:10:50|28107.25|28107.25|28102.94|28102.94|28107.25|28107.25|28102.94|28102.94|0
1632136260000|2021-09-20 11:11:00|28098.64|28098.64|28098.64|28098.64|28098.64|28098.64|28098.64|28098.64|0
1632136310000|2021-09-20 11:11:50|28094.33|28094.33|28076.08|28076.08|28094.33|28094.33|28076.08|28076.08|0
1632136320000|2021-09-20 11:12:00|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|0
1632136330000|2021-09-20 11:12:10|28067.47|28067.47|28073.55|28073.55|28073.55|28073.55|28067.47|28067.47|0
1632136340000|2021-09-20 11:12:20|28077.86|28077.86|28077.86|28077.86|28077.86|28077.86|28077.86|28077.86|0
1632136350000|2021-09-20 11:12:30|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|0
1632136360000|2021-09-20 11:12:40|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|0
1632136380000|2021-09-20 11:13:00|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|0
1632136430000|2021-09-20 11:13:50|28082.16|28082.16|28077.86|28077.86|28082.16|28082.16|28077.86|28077.86|0
1632136460000|2021-09-20 11:14:20|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|0
1632136480000|2021-09-20 11:14:40|28086.47|28086.47|28082.16|28082.16|28086.47|28086.47|28082.16|28082.16|0
1632136500000|2021-09-20 11:15:00|28077.86|28077.86|28082.16|28082.16|28086.47|28086.47|28077.86|28077.86|0
1632136510000|2021-09-20 11:15:10|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|0
1632136550000|2021-09-20 11:15:50|28082.16|28082.16|28077.86|28077.86|28082.16|28082.16|28073.55|28073.55|0
1632136570000|2021-09-20 11:16:10|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|0
1632136610000|2021-09-20 11:16:50|28077.86|28077.86|28077.86|28077.86|28077.86|28077.86|28077.86|28077.86|0
1632136660000|2021-09-20 11:17:40|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|0
1632136680000|2021-09-20 11:18:00|28077.86|28077.86|28079.63|28079.63|28079.63|28079.63|28077.86|28077.86|0
1632136700000|2021-09-20 11:18:20|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|0
1632136710000|2021-09-20 11:18:30|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|0
1632136760000|2021-09-20 11:19:20|28067.47|28067.47|28063.16|28063.16|28067.47|28067.47|28063.16|28063.16|0
1632136770000|2021-09-20 11:19:30|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|0
1632136780000|2021-09-20 11:19:40|28054.55|28054.55|28054.55|28054.55|28054.55|28054.55|28054.55|28054.55|0
1632136790000|2021-09-20 11:19:50|28058.85|28058.85|28057.08|28057.08|28058.85|28058.85|28057.08|28057.08|0
1632136800000|2021-09-20 11:20:00|28048.46|28048.46|28050.24|28050.24|28050.24|28050.24|28048.46|28048.46|0
1632136830000|2021-09-20 11:20:30|28058.85|28058.85|28054.55|28054.55|28058.85|28058.85|28054.55|28054.55|0
1632136840000|2021-09-20 11:20:40|28050.24|28050.24|28050.24|28050.24|28050.24|28050.24|28050.24|28050.24|0
1632136850000|2021-09-20 11:20:50|28054.55|28054.55|28054.55|28054.55|28054.55|28054.55|28054.55|28054.55|0
1632136860000|2021-09-20 11:21:00|28050.24|28050.24|28050.24|28050.24|28050.24|28050.24|28050.24|28050.24|0
1632136890000|2021-09-20 11:21:30|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|0
1632136910000|2021-09-20 11:21:50|28054.55|28054.55|28054.55|28054.55|28054.55|28054.55|28054.55|28054.55|0
1632136960000|2021-09-20 11:22:40|28045.93|28045.93|28050.24|28050.24|28050.24|28050.24|28041.63|28041.63|0
1632136970000|2021-09-20 11:22:50|28048.46|28048.46|28038.07|28038.07|28048.46|28048.46|28038.07|28038.07|0
1632136980000|2021-09-20 11:23:00|28036.29|28036.29|28034.52|28034.52|28036.29|28036.29|28034.52|28034.52|0
1632137010000|2021-09-20 11:23:30|28030.21|28030.21|28034.52|28034.52|28034.52|28034.52|28030.21|28030.21|0
1632137040000|2021-09-20 11:24:00|28030.21|28030.21|28034.52|28034.52|28034.52|28034.52|28030.21|28030.21|0
1632137050000|2021-09-20 11:24:10|28025.9|28025.9|28024.13|28024.13|28025.9|28025.9|28024.13|28024.13|0
1632137060000|2021-09-20 11:24:20|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|0
1632137080000|2021-09-20 11:24:40|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|0
1632137130000|2021-09-20 11:25:30|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|0
1632137170000|2021-09-20 11:26:10|28019.82|28019.82|28024.13|28024.13|28024.13|28024.13|28019.82|28019.82|0
1632137180000|2021-09-20 11:26:20|28019.82|28019.82|28019.82|28019.82|28019.82|28019.82|28019.82|28019.82|0
1632137190000|2021-09-20 11:26:30|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|0
1632137220000|2021-09-20 11:27:00|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|0
1632137230000|2021-09-20 11:27:10|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|0
1632137260000|2021-09-20 11:27:40|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|28025.15|0
1632137280000|2021-09-20 11:28:00|28029.46|28029.46|28019.82|28019.82|28029.46|28029.46|28015.51|28015.51|0
1632137300000|2021-09-20 11:28:20|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|28024.13|0
1632137310000|2021-09-20 11:28:30|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|28028.43|0
1632137350000|2021-09-20 11:29:10|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|0
1632137410000|2021-09-20 11:30:10|28032.74|28032.74|28005.88|28005.88|28032.74|28032.74|28005.88|28005.88|0
1632137420000|2021-09-20 11:30:20|28014.49|28014.49|27999.04|27999.04|28014.49|28014.49|27994.73|27994.73|0
1632137430000|2021-09-20 11:30:30|27994.73|27994.73|27995.49|27995.49|27999.04|27999.04|27994.73|27994.73|0
1632137440000|2021-09-20 11:30:40|27986.87|27986.87|27976.48|27976.48|27991.18|27991.18|27976.48|27976.48|0
1632137450000|2021-09-20 11:30:50|27980.79|27980.79|27980.79|27980.79|27980.79|27980.79|27980.79|27980.79|0
1632137470000|2021-09-20 11:31:10|27991.18|27991.18|27988.65|27988.65|27991.18|27991.18|27986.87|27986.87|0
1632137480000|2021-09-20 11:31:20|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|0
1632137490000|2021-09-20 11:31:30|27988.65|27988.65|27988.65|27988.65|27988.65|27988.65|27988.65|27988.65|0
1632137500000|2021-09-20 11:31:40|27984.34|27984.34|27976.48|27976.48|27984.34|27984.34|27976.48|27976.48|0
1632137520000|2021-09-20 11:32:00|27980.79|27980.79|27976.48|27976.48|27980.79|27980.79|27976.48|27976.48|0
1632137530000|2021-09-20 11:32:10|27972.18|27972.18|27972.18|27972.18|27972.18|27972.18|27972.18|27972.18|0
1632137540000|2021-09-20 11:32:20|27963.56|27963.56|27962.54|27962.54|27966.85|27966.85|27958.23|27958.23|0
1632137550000|2021-09-20 11:32:30|27971.15|27971.15|27975.46|27975.46|27984.07|27984.07|27971.15|27971.15|0
1632137560000|2021-09-20 11:32:40|27981.54|27981.54|27979.76|27979.76|27981.54|27981.54|27979.76|27979.76|0
1632137570000|2021-09-20 11:32:50|27984.07|27984.07|27984.07|27984.07|27984.07|27984.07|27984.07|27984.07|0
1632137580000|2021-09-20 11:33:00|27979.76|27979.76|27988.38|27988.38|27988.38|27988.38|27979.76|27979.76|0
1632137600000|2021-09-20 11:33:20|27991.93|27991.93|27991.93|27991.93|27991.93|27991.93|27991.93|27991.93|0
1632137610000|2021-09-20 11:33:30|27987.63|27987.63|27987.63|27987.63|27987.63|27987.63|27987.63|27987.63|0
1632137630000|2021-09-20 11:33:50|27991.93|27991.93|27991.93|27991.93|27991.93|27991.93|27991.93|27991.93|0
1632137640000|2021-09-20 11:34:00|27987.63|27987.63|27985.85|27985.85|27987.63|27987.63|27985.85|27985.85|0
1632137660000|2021-09-20 11:34:20|27994.46|27994.46|28002.32|28002.32|28002.32|28002.32|27994.46|27994.46|0
1632137680000|2021-09-20 11:34:40|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|0
1632137760000|2021-09-20 11:36:00|28006.63|28006.63|28006.63|28006.63|28006.63|28006.63|28006.63|28006.63|0
1632137780000|2021-09-20 11:36:20|28010.93|28010.93|28015.24|28015.24|28015.24|28015.24|28010.93|28010.93|0
1632137790000|2021-09-20 11:36:30|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|0
1632137800000|2021-09-20 11:36:40|28012.71|28012.71|27999.79|27999.79|28012.71|28012.71|27999.79|27999.79|0
1632137840000|2021-09-20 11:37:20|28008.41|28008.41|28012.71|28012.71|28012.71|28012.71|28008.41|28008.41|0
1632137860000|2021-09-20 11:37:40|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|28008.41|0
1632137880000|2021-09-20 11:38:00|28010.18|28010.18|28010.18|28010.18|28014.49|28014.49|28010.18|28010.18|0
1632137930000|2021-09-20 11:38:50|28023.1|28023.1|28031.72|28031.72|28036.02|28036.02|28023.1|28023.1|0
1632137950000|2021-09-20 11:39:10|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|0
1632137960000|2021-09-20 11:39:20|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|0
1632137970000|2021-09-20 11:39:30|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|0
1632138000000|2021-09-20 11:40:00|28025.63|28025.63|28034.24|28034.24|28034.24|28034.24|28025.63|28025.63|0
1632138020000|2021-09-20 11:40:20|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|0
1632138100000|2021-09-20 11:41:40|28021.33|28021.33|28017.02|28017.02|28025.63|28025.63|28017.02|28017.02|0
1632138110000|2021-09-20 11:41:50|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|0
1632138120000|2021-09-20 11:42:00|28013.46|28013.46|28013.46|28013.46|28013.46|28013.46|28013.46|28013.46|0
1632138130000|2021-09-20 11:42:10|28017.77|28017.77|28017.77|28017.77|28017.77|28017.77|28017.77|28017.77|0
1632138140000|2021-09-20 11:42:20|28022.08|28022.08|28023.85|28023.85|28023.85|28023.85|28022.08|28022.08|0
1632138170000|2021-09-20 11:42:50|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|0
1632138180000|2021-09-20 11:43:00|28028.16|28028.16|28028.16|28028.16|28028.16|28028.16|28028.16|28028.16|0
1632138220000|2021-09-20 11:43:40|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|28032.47|0
1632138240000|2021-09-20 11:44:00|28036.77|28036.77|28044.63|28044.63|28044.63|28044.63|28036.77|28036.77|0
1632138250000|2021-09-20 11:44:10|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|0
1632138280000|2021-09-20 11:44:40|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|0
1632138310000|2021-09-20 11:45:10|28038.55|28038.55|28038.55|28038.55|28038.55|28038.55|28038.55|28038.55|0
1632138360000|2021-09-20 11:46:00|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|0
1632138420000|2021-09-20 11:47:00|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|28036.02|0
1632138430000|2021-09-20 11:47:10|28044.63|28044.63|28048.94|28048.94|28048.94|28048.94|28044.63|28044.63|0
1632138460000|2021-09-20 11:47:40|28050.72|28050.72|28050.72|28050.72|28050.72|28050.72|28050.72|28050.72|0
1632138510000|2021-09-20 11:48:30|28055.02|28055.02|28055.02|28055.02|28055.02|28055.02|28055.02|28055.02|0
1632138530000|2021-09-20 11:48:50|28056.8|28056.8|28056.8|28056.8|28056.8|28056.8|28056.8|28056.8|0
1632138560000|2021-09-20 11:49:20|28052.5|28052.5|28052.5|28052.5|28052.5|28052.5|28052.5|28052.5|0
1632138570000|2021-09-20 11:49:30|28050.72|28050.72|28050.72|28050.72|28050.72|28050.72|28050.72|28050.72|0
1632138610000|2021-09-20 11:50:10|28046.41|28046.41|28046.41|28046.41|28046.41|28046.41|28046.41|28046.41|0
1632138620000|2021-09-20 11:50:20|28042.11|28042.11|28046.41|28046.41|28046.41|28046.41|28042.11|28042.11|0
1632138630000|2021-09-20 11:50:30|28044.63|28044.63|28044.63|28044.63|28044.63|28044.63|28044.63|28044.63|0
1632138640000|2021-09-20 11:50:40|28040.33|28040.33|28044.63|28044.63|28044.63|28044.63|28040.33|28040.33|0
1632138650000|2021-09-20 11:50:50|28048.94|28048.94|28048.94|28048.94|28048.94|28048.94|28048.94|28048.94|0
1632138660000|2021-09-20 11:51:00|28053.25|28053.25|28061.86|28061.86|28061.86|28061.86|28053.25|28053.25|0
1632138700000|2021-09-20 11:51:40|28053.25|28053.25|28044.63|28044.63|28053.25|28053.25|28044.63|28044.63|0
1632138720000|2021-09-20 11:52:00|28048.94|28048.94|28048.94|28048.94|28048.94|28048.94|28048.94|28048.94|0
1632138740000|2021-09-20 11:52:20|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|0
1632138750000|2021-09-20 11:52:30|28043.88|28043.88|28037.8|28037.8|28043.88|28043.88|28033.49|28033.49|0
1632138760000|2021-09-20 11:52:40|28033.49|28033.49|28031.72|28031.72|28033.49|28033.49|28031.72|28031.72|0
1632138800000|2021-09-20 11:53:20|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|28023.1|0
1632138830000|2021-09-20 11:53:50|28031.72|28031.72|28040.33|28040.33|28040.33|28040.33|28031.72|28031.72|0
1632138850000|2021-09-20 11:54:10|28038.55|28038.55|28038.55|28038.55|28038.55|28038.55|28038.55|28038.55|0
1632138860000|2021-09-20 11:54:20|28034.24|28034.24|28029.94|28029.94|28034.24|28034.24|28029.94|28029.94|0
1632138870000|2021-09-20 11:54:30|28034.24|28034.24|28029.94|28029.94|28034.24|28034.24|28029.94|28029.94|0
1632138900000|2021-09-20 11:55:00|28021.33|28021.33|28017.02|28017.02|28021.33|28021.33|28017.02|28017.02|0
1632138920000|2021-09-20 11:55:20|28012.71|28012.71|28017.02|28017.02|28017.02|28017.02|28012.71|28012.71|0
1632138930000|2021-09-20 11:55:30|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|28012.71|0
1632138960000|2021-09-20 11:56:00|28010.93|28010.93|28010.93|28010.93|28010.93|28010.93|28010.93|28010.93|0
1632138970000|2021-09-20 11:56:10|28015.24|28015.24|28028.16|28028.16|28028.16|28028.16|28015.24|28015.24|0
1632139020000|2021-09-20 11:57:00|28023.85|28023.85|28023.85|28023.85|28023.85|28023.85|28023.85|28023.85|0
1632139030000|2021-09-20 11:57:10|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|0
1632139060000|2021-09-20 11:57:40|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|0
1632139100000|2021-09-20 11:58:20|28021.33|28021.33|28021.33|28021.33|28021.33|28021.33|28021.33|28021.33|0
1632139140000|2021-09-20 11:59:00|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|0
1632139150000|2021-09-20 11:59:10|28013.46|28013.46|28013.46|28013.46|28015.24|28015.24|28013.46|28013.46|0
1632139170000|2021-09-20 11:59:30|28004.85|28004.85|28013.46|28013.46|28013.46|28013.46|28004.85|28004.85|0
1632139200000|2021-09-20 12:00:00|28009.16|28009.16|28013.46|28013.46|28013.46|28013.46|28009.16|28009.16|0
1632139220000|2021-09-20 12:00:20|28017.77|28017.77|28017.77|28017.77|28017.77|28017.77|28017.77|28017.77|0
1632139240000|2021-09-20 12:00:40|28009.16|28009.16|28009.16|28009.16|28009.16|28009.16|28009.16|28009.16|0
1632139270000|2021-09-20 12:01:10|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|0
1632139300000|2021-09-20 12:01:40|28000.54|28000.54|28000.54|28000.54|28000.54|28000.54|28000.54|28000.54|0
1632139350000|2021-09-20 12:02:30|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|0
1632139360000|2021-09-20 12:02:40|28009.16|28009.16|28017.77|28017.77|28017.77|28017.77|28009.16|28009.16|0
1632139370000|2021-09-20 12:02:50|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|28019.55|0
1632139380000|2021-09-20 12:03:00|28015.99|28015.99|28011.69|28011.69|28015.99|28015.99|28011.69|28011.69|0
1632139410000|2021-09-20 12:03:30|28023.85|28023.85|28022.08|28022.08|28023.85|28023.85|28022.08|28022.08|0
1632139430000|2021-09-20 12:03:50|28017.77|28017.77|28017.77|28017.77|28017.77|28017.77|28017.77|28017.77|0
1632139450000|2021-09-20 12:04:10|28022.08|28022.08|28022.08|28022.08|28022.08|28022.08|28022.08|28022.08|0
1632139460000|2021-09-20 12:04:20|28015.99|28015.99|28015.99|28015.99|28015.99|28015.99|28015.99|28015.99|0
1632139480000|2021-09-20 12:04:40|28020.3|28020.3|28020.3|28020.3|28020.3|28020.3|28020.3|28020.3|0
1632139520000|2021-09-20 12:05:20|28011.69|28011.69|28011.69|28011.69|28011.69|28011.69|28011.69|28011.69|0
1632139530000|2021-09-20 12:05:30|28005.6|28005.6|28005.6|28005.6|28005.6|28005.6|28005.6|28005.6|0
1632139540000|2021-09-20 12:05:40|28009.91|28009.91|28009.91|28009.91|28009.91|28009.91|28009.91|28009.91|0
1632139550000|2021-09-20 12:05:50|28014.22|28014.22|28014.22|28014.22|28014.22|28014.22|28014.22|28014.22|0
1632139570000|2021-09-20 12:06:10|28009.91|28009.91|28009.91|28009.91|28009.91|28009.91|28009.91|28009.91|0
1632139650000|2021-09-20 12:07:30|28014.22|28014.22|28014.22|28014.22|28014.22|28014.22|28014.22|28014.22|0
1632139660000|2021-09-20 12:07:40|28012.44|28012.44|28012.44|28012.44|28012.44|28012.44|28012.44|28012.44|0
1632139670000|2021-09-20 12:07:50|28003.83|28003.83|28003.83|28003.83|28003.83|28003.83|28003.83|28003.83|0
1632139700000|2021-09-20 12:08:20|27999.52|27999.52|27995.21|27995.21|27999.52|27999.52|27995.21|27995.21|0
1632139720000|2021-09-20 12:08:40|27990.91|27990.91|27990.91|27990.91|27990.91|27990.91|27990.91|27990.91|0
1632139740000|2021-09-20 12:09:00|27985.58|27985.58|27987.35|27987.35|27987.35|27987.35|27985.58|27985.58|0
1632139750000|2021-09-20 12:09:10|27989.13|27989.13|27982.29|27982.29|27990.91|27990.91|27982.29|27982.29|0
1632139760000|2021-09-20 12:09:20|27986.6|27986.6|27986.6|27986.6|27986.6|27986.6|27986.6|27986.6|0
1632139800000|2021-09-20 12:10:00|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|27988.38|0
1632139810000|2021-09-20 12:10:10|27984.82|27984.82|27984.82|27984.82|27984.82|27984.82|27984.82|27984.82|0
1632139820000|2021-09-20 12:10:20|27983.05|27983.05|27983.05|27983.05|27983.05|27983.05|27978.74|27978.74|0
1632139830000|2021-09-20 12:10:30|27972.66|27972.66|27972.66|27972.66|27972.66|27972.66|27970.88|27970.88|0
1632139840000|2021-09-20 12:10:40|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|0
1632139850000|2021-09-20 12:10:50|27983.05|27983.05|27987.35|27987.35|27987.35|27987.35|27983.05|27983.05|0
1632139860000|2021-09-20 12:11:00|27983.05|27983.05|27983.05|27983.05|27983.05|27983.05|27983.05|27983.05|0
1632139870000|2021-09-20 12:11:10|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|0
1632139890000|2021-09-20 12:11:30|27983.05|27983.05|27978.74|27978.74|27983.05|27983.05|27978.74|27978.74|0
1632139910000|2021-09-20 12:11:50|27980.52|27980.52|27980.52|27980.52|27980.52|27980.52|27980.52|27980.52|0
1632139920000|2021-09-20 12:12:00|27976.96|27976.96|27991.66|27991.66|27991.66|27991.66|27976.96|27976.96|0
1632140010000|2021-09-20 12:13:30|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|0
1632140030000|2021-09-20 12:13:50|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|0
1632140040000|2021-09-20 12:14:00|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|0
1632140070000|2021-09-20 12:14:30|27978.74|27978.74|27987.35|27987.35|27987.35|27987.35|27978.74|27978.74|0
1632140080000|2021-09-20 12:14:40|27983.05|27983.05|27983.05|27983.05|27983.05|27983.05|27983.05|27983.05|0
1632140130000|2021-09-20 12:15:30|27984.82|27984.82|27995.21|27995.21|27995.21|27995.21|27984.82|27984.82|0
1632140170000|2021-09-20 12:16:10|27990.91|27990.91|27995.21|27995.21|27995.21|27995.21|27990.91|27990.91|0
1632140180000|2021-09-20 12:16:20|27990.91|27990.91|27990.91|27990.91|27990.91|27990.91|27990.91|27990.91|0
1632140230000|2021-09-20 12:17:10|27995.21|27995.21|27995.21|27995.21|27995.21|27995.21|27995.21|27995.21|0
1632140320000|2021-09-20 12:18:40|27993.44|27993.44|27993.44|27993.44|27993.44|27993.44|27993.44|27993.44|0
1632140330000|2021-09-20 12:18:50|27980.52|27980.52|27980.52|27980.52|27980.52|27980.52|27980.52|27980.52|0
1632140350000|2021-09-20 12:19:10|27989.13|27989.13|27989.13|27989.13|27989.13|27989.13|27989.13|27989.13|0
1632140380000|2021-09-20 12:19:40|27990.91|27990.91|27989.13|27989.13|27990.91|27990.91|27989.13|27989.13|0
1632140420000|2021-09-20 12:20:20|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|0
1632140440000|2021-09-20 12:20:40|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|0
1632140460000|2021-09-20 12:21:00|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|0
1632140480000|2021-09-20 12:21:20|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|0
1632140490000|2021-09-20 12:21:30|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|0
1632140500000|2021-09-20 12:21:40|27979.49|27979.49|27977.71|27977.71|27979.49|27979.49|27977.71|27977.71|0
1632140510000|2021-09-20 12:21:50|27975.94|27975.94|27975.94|27975.94|27975.94|27975.94|27975.94|27975.94|0
1632140520000|2021-09-20 12:22:00|27963.02|27963.02|27954.4|27954.4|27963.02|27963.02|27954.4|27954.4|0
1632140530000|2021-09-20 12:22:10|27958.71|27958.71|27954.4|27954.4|27958.71|27958.71|27954.4|27954.4|0
1632140540000|2021-09-20 12:22:20|27958.71|27958.71|27954.4|27954.4|27958.71|27958.71|27954.4|27954.4|0
1632140560000|2021-09-20 12:22:40|27958.71|27958.71|27950.1|27950.1|27958.71|27958.71|27950.1|27950.1|0
1632140570000|2021-09-20 12:22:50|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|0
1632140600000|2021-09-20 12:23:20|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|0
1632140640000|2021-09-20 12:24:00|27945.79|27945.79|27945.79|27945.79|27945.79|27945.79|27945.79|27945.79|0
1632140650000|2021-09-20 12:24:10|27941.49|27941.49|27941.49|27941.49|27941.49|27941.49|27941.49|27941.49|0
1632140690000|2021-09-20 12:24:50|27937.18|27937.18|27937.18|27937.18|27941.49|27941.49|27937.18|27937.18|0
1632140730000|2021-09-20 12:25:30|27932.87|27932.87|27941.49|27941.49|27941.49|27941.49|27932.87|27932.87|0
1632140740000|2021-09-20 12:25:40|27945.79|27945.79|27941.49|27941.49|27945.79|27945.79|27941.49|27941.49|0
1632140800000|2021-09-20 12:26:40|27945.79|27945.79|27941.49|27941.49|27945.79|27945.79|27941.49|27941.49|0
1632140820000|2021-09-20 12:27:00|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|0
1632140830000|2021-09-20 12:27:10|27941.49|27941.49|27941.49|27941.49|27941.49|27941.49|27941.49|27941.49|0
1632140840000|2021-09-20 12:27:20|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|0
1632140850000|2021-09-20 12:27:30|27951.88|27951.88|27956.18|27956.18|27956.18|27956.18|27951.88|27951.88|0
1632140870000|2021-09-20 12:27:50|27951.88|27951.88|27951.88|27951.88|27951.88|27951.88|27951.88|27951.88|0
1632140930000|2021-09-20 12:28:50|27960.49|27960.49|27960.49|27960.49|27960.49|27960.49|27960.49|27960.49|0
1632140960000|2021-09-20 12:29:20|27964.79|27964.79|27964.79|27964.79|27964.79|27964.79|27964.79|27964.79|0
1632140990000|2021-09-20 12:29:50|27956.18|27956.18|27956.18|27956.18|27956.18|27956.18|27956.18|27956.18|0
1632141000000|2021-09-20 12:30:00|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|0
1632141010000|2021-09-20 12:30:10|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|0
1632141060000|2021-09-20 12:31:00|27951.88|27951.88|27951.88|27951.88|27951.88|27951.88|27951.88|27951.88|0
1632141070000|2021-09-20 12:31:10|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|0
1632141100000|2021-09-20 12:31:40|27945.79|27945.79|27948.32|27948.32|27950.1|27950.1|27945.79|27945.79|0
1632141110000|2021-09-20 12:31:50|27946.54|27946.54|27946.54|27946.54|27946.54|27946.54|27946.54|27946.54|0
1632141120000|2021-09-20 12:32:00|27950.85|27950.85|27950.85|27950.85|27950.85|27950.85|27950.85|27950.85|0
1632141130000|2021-09-20 12:32:10|27952.63|27952.63|27952.63|27952.63|27952.63|27952.63|27952.63|27952.63|0
1632141150000|2021-09-20 12:32:30|27948.32|27948.32|27940.46|27940.46|27948.32|27948.32|27940.46|27940.46|0
1632141160000|2021-09-20 12:32:40|27942.24|27942.24|27938.68|27938.68|27942.24|27942.24|27938.68|27938.68|0
1632141170000|2021-09-20 12:32:50|27940.46|27940.46|27944.77|27944.77|27944.77|27944.77|27940.46|27940.46|0
1632141180000|2021-09-20 12:33:00|27949.07|27949.07|27950.85|27950.85|27950.85|27950.85|27949.07|27949.07|0
1632141190000|2021-09-20 12:33:10|27955.16|27955.16|27955.16|27955.16|27955.16|27955.16|27955.16|27955.16|0
1632141200000|2021-09-20 12:33:20|27953.38|27953.38|27949.07|27949.07|27953.38|27953.38|27949.07|27949.07|0
1632141210000|2021-09-20 12:33:30|27953.38|27953.38|27949.07|27949.07|27953.38|27953.38|27949.07|27949.07|0
1632141220000|2021-09-20 12:33:40|27944.77|27944.77|27942.99|27942.99|27944.77|27944.77|27942.99|27942.99|0
1632141230000|2021-09-20 12:33:50|27944.77|27944.77|27944.77|27944.77|27944.77|27944.77|27944.77|27944.77|0
1632141240000|2021-09-20 12:34:00|27942.99|27942.99|27942.99|27942.99|27942.99|27942.99|27942.99|27942.99|0
1632141250000|2021-09-20 12:34:10|27934.38|27934.38|27938.68|27938.68|27938.68|27938.68|27934.38|27934.38|0
1632141330000|2021-09-20 12:35:30|27940.46|27940.46|27940.46|27940.46|27940.46|27940.46|27940.46|27940.46|0
1632141390000|2021-09-20 12:36:30|27936.15|27936.15|27936.15|27936.15|27936.15|27936.15|27936.15|27936.15|0
1632141400000|2021-09-20 12:36:40|27940.46|27940.46|27940.46|27940.46|27940.46|27940.46|27940.46|27940.46|0
1632141420000|2021-09-20 12:37:00|27949.07|27949.07|27949.07|27949.07|27949.07|27949.07|27949.07|27949.07|0
1632141430000|2021-09-20 12:37:10|27950.85|27950.85|27950.85|27950.85|27950.85|27950.85|27950.85|27950.85|0
1632141440000|2021-09-20 12:37:20|27946.54|27946.54|27950.85|27950.85|27955.16|27955.16|27946.54|27946.54|0
1632141470000|2021-09-20 12:37:50|27952.63|27952.63|27952.63|27952.63|27952.63|27952.63|27952.63|27952.63|0
1632141520000|2021-09-20 12:38:40|27954.4|27954.4|27958.71|27958.71|27958.71|27958.71|27954.4|27954.4|0
1632141580000|2021-09-20 12:39:40|27963.02|27963.02|27963.02|27963.02|27963.02|27963.02|27963.02|27963.02|0
1632141600000|2021-09-20 12:40:00|27964.79|27964.79|27963.02|27963.02|27969.1|27969.1|27963.02|27963.02|0
1632141640000|2021-09-20 12:40:40|27967.32|27967.32|27967.32|27967.32|27967.32|27967.32|27967.32|27967.32|0
1632141650000|2021-09-20 12:40:50|27971.63|27971.63|27971.63|27971.63|27971.63|27971.63|27971.63|27971.63|0
1632141690000|2021-09-20 12:41:30|27967.32|27967.32|27967.32|27967.32|27967.32|27967.32|27967.32|27967.32|0
1632141720000|2021-09-20 12:42:00|27963.02|27963.02|27963.02|27963.02|27963.02|27963.02|27963.02|27963.02|0
1632141750000|2021-09-20 12:42:30|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|0
1632141760000|2021-09-20 12:42:40|27950.1|27950.1|27954.4|27954.4|27954.4|27954.4|27950.1|27950.1|0
1632141790000|2021-09-20 12:43:10|27945.79|27945.79|27944.01|27944.01|27945.79|27945.79|27944.01|27944.01|0
1632141800000|2021-09-20 12:43:20|27942.24|27942.24|27933.62|27933.62|27942.24|27942.24|27933.62|27933.62|0
1632141850000|2021-09-20 12:44:10|27925.76|27925.76|27921.46|27921.46|27925.76|27925.76|27921.46|27921.46|0
1632141860000|2021-09-20 12:44:20|27934.38|27934.38|27934.38|27934.38|27934.38|27934.38|27934.38|27934.38|0
1632141870000|2021-09-20 12:44:30|27938.68|27938.68|27930.07|27930.07|27938.68|27938.68|27930.07|27930.07|0
1632141920000|2021-09-20 12:45:20|27940.46|27940.46|27940.46|27940.46|27940.46|27940.46|27940.46|27940.46|0
1632141940000|2021-09-20 12:45:40|27949.07|27949.07|27949.07|27949.07|27949.07|27949.07|27949.07|27949.07|0
1632141960000|2021-09-20 12:46:00|27953.38|27953.38|27955.16|27955.16|27955.16|27955.16|27953.38|27953.38|0
1632141990000|2021-09-20 12:46:30|27959.46|27959.46|27959.46|27959.46|27959.46|27959.46|27959.46|27959.46|0
1632142010000|2021-09-20 12:46:50|27963.77|27963.77|27968.08|27968.08|27968.08|27968.08|27963.77|27963.77|0
1632142020000|2021-09-20 12:47:00|27972.38|27972.38|27972.38|27972.38|27972.38|27972.38|27972.38|27972.38|0
1632142050000|2021-09-20 12:47:30|27974.16|27974.16|27974.16|27974.16|27974.16|27974.16|27974.16|27974.16|0
1632142100000|2021-09-20 12:48:20|27982.77|27982.77|27982.77|27982.77|27982.77|27982.77|27982.77|27982.77|0
1632142120000|2021-09-20 12:48:40|27987.08|27987.08|27987.08|27987.08|27987.08|27987.08|27987.08|27987.08|0
1632142130000|2021-09-20 12:48:50|27982.77|27982.77|27982.77|27982.77|27982.77|27982.77|27982.77|27982.77|0
1632142140000|2021-09-20 12:49:00|27991.39|27991.39|27991.39|27991.39|27991.39|27991.39|27991.39|27991.39|0
1632142180000|2021-09-20 12:49:40|27987.08|27987.08|27987.08|27987.08|27987.08|27987.08|27987.08|27987.08|0
1632142200000|2021-09-20 12:50:00|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|0
1632142220000|2021-09-20 12:50:20|27989.61|27989.61|27991.39|27991.39|27991.39|27991.39|27989.61|27989.61|0
1632142250000|2021-09-20 12:50:50|27993.16|27993.16|27993.16|27993.16|27997.47|27997.47|27993.16|27993.16|0
1632142260000|2021-09-20 12:51:00|28003.55|28003.55|28003.55|28003.55|28003.55|28003.55|28003.55|28003.55|0
1632142340000|2021-09-20 12:52:20|27999.25|27999.25|27999.25|27999.25|27999.25|27999.25|27999.25|27999.25|0
1632142350000|2021-09-20 12:52:30|27994.94|27994.94|27994.94|27994.94|27994.94|27994.94|27994.94|27994.94|0
1632142360000|2021-09-20 12:52:40|27999.25|27999.25|27999.25|27999.25|27999.25|27999.25|27999.25|27999.25|0
1632142370000|2021-09-20 12:52:50|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|0
1632142400000|2021-09-20 12:53:20|28004.58|28004.58|28002.8|28002.8|28004.58|28004.58|28002.8|28002.8|0
1632142450000|2021-09-20 12:54:10|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|0
1632142460000|2021-09-20 12:54:20|27995.97|27995.97|28000.27|28000.27|28000.27|28000.27|27995.97|27995.97|0
1632142510000|2021-09-20 12:55:10|27994.19|27994.19|27992.41|27992.41|27994.19|27994.19|27992.41|27992.41|0
1632142520000|2021-09-20 12:55:20|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|0
1632142530000|2021-09-20 12:55:30|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|0
1632142540000|2021-09-20 12:55:40|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|0
1632142550000|2021-09-20 12:55:50|27992.41|27992.41|27994.19|27994.19|27994.19|27994.19|27992.41|27992.41|0
1632142570000|2021-09-20 12:56:10|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|0
1632142590000|2021-09-20 12:56:30|28002.05|28002.05|28002.05|28002.05|28002.05|28002.05|28002.05|28002.05|0
1632142600000|2021-09-20 12:56:40|27997.74|27997.74|27997.74|27997.74|27997.74|27997.74|27997.74|27997.74|0
1632142630000|2021-09-20 12:57:10|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|0
1632142640000|2021-09-20 12:57:20|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|0
1632142670000|2021-09-20 12:57:50|27995.97|27995.97|27997.74|27997.74|27997.74|27997.74|27995.97|27995.97|0
1632142680000|2021-09-20 12:58:00|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|0
1632142690000|2021-09-20 12:58:10|28002.05|28002.05|28002.05|28002.05|28002.05|28002.05|28002.05|28002.05|0
1632142760000|2021-09-20 12:59:20|27997.74|27997.74|27997.74|27997.74|27997.74|27997.74|27997.74|27997.74|0
1632142770000|2021-09-20 12:59:30|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|0
1632142790000|2021-09-20 12:59:50|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|0
1632142800000|2021-09-20 13:00:00|27987.35|27987.35|28004.58|28004.58|28004.58|28004.58|27987.35|27987.35|0
1632142810000|2021-09-20 13:00:10|28000.27|28000.27|27989.88|27989.88|28000.27|28000.27|27989.88|27989.88|0
1632142820000|2021-09-20 13:00:20|27985.58|27985.58|27981.27|27981.27|27985.58|27985.58|27981.27|27981.27|0
1632142830000|2021-09-20 13:00:30|27985.58|27985.58|27989.88|27989.88|27989.88|27989.88|27985.58|27985.58|0
1632142850000|2021-09-20 13:00:50|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|0
1632142860000|2021-09-20 13:01:00|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|0
1632142880000|2021-09-20 13:01:20|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|27981.27|0
1632142890000|2021-09-20 13:01:30|27976.96|27976.96|27976.96|27976.96|27976.96|27976.96|27976.96|27976.96|0
1632142930000|2021-09-20 13:02:10|27972.66|27972.66|27964.04|27964.04|27972.66|27972.66|27964.04|27964.04|0
1632142940000|2021-09-20 13:02:20|27962.27|27962.27|27962.27|27962.27|27962.27|27962.27|27962.27|27962.27|0
1632142950000|2021-09-20 13:02:30|27957.96|27957.96|27961.51|27961.51|27961.51|27961.51|27957.96|27957.96|0
1632142960000|2021-09-20 13:02:40|27956.18|27956.18|27956.18|27956.18|27956.18|27956.18|27956.18|27956.18|0
1632142990000|2021-09-20 13:03:10|27960.49|27960.49|27975.19|27975.19|27975.19|27975.19|27960.49|27960.49|0
1632143000000|2021-09-20 13:03:20|27976.96|27976.96|27976.96|27976.96|27976.96|27976.96|27976.96|27976.96|0
1632143010000|2021-09-20 13:03:30|27975.19|27975.19|27958.71|27958.71|27975.19|27975.19|27958.71|27958.71|0
1632143030000|2021-09-20 13:03:50|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|27954.4|0
1632143040000|2021-09-20 13:04:00|27950.1|27950.1|27948.32|27948.32|27950.1|27950.1|27948.32|27948.32|0
1632143050000|2021-09-20 13:04:10|27935.4|27935.4|27935.4|27935.4|27935.4|27935.4|27935.4|27935.4|0
1632143060000|2021-09-20 13:04:20|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|0
1632143080000|2021-09-20 13:04:40|27926.79|27926.79|27926.79|27926.79|27926.79|27926.79|27926.79|27926.79|0
1632143090000|2021-09-20 13:04:50|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|0
1632143100000|2021-09-20 13:05:00|27927.54|27927.54|27927.54|27927.54|27927.54|27927.54|27927.54|27927.54|0
1632143110000|2021-09-20 13:05:10|27931.85|27931.85|27933.62|27933.62|27933.62|27933.62|27931.85|27931.85|0
1632143130000|2021-09-20 13:05:30|27937.93|27937.93|27937.93|27937.93|27937.93|27937.93|27937.93|27937.93|0
1632143170000|2021-09-20 13:06:10|27933.62|27933.62|27937.93|27937.93|27937.93|27937.93|27933.62|27933.62|0
1632143200000|2021-09-20 13:06:40|27942.24|27942.24|27942.24|27942.24|27942.24|27942.24|27942.24|27942.24|0
1632143210000|2021-09-20 13:06:50|27946.54|27946.54|27952.63|27952.63|27952.63|27952.63|27946.54|27946.54|0
1632143230000|2021-09-20 13:07:10|27956.93|27956.93|27956.93|27956.93|27956.93|27956.93|27956.93|27956.93|0
1632143270000|2021-09-20 13:07:50|27958.71|27958.71|27958.71|27958.71|27958.71|27958.71|27958.71|27958.71|0
1632143280000|2021-09-20 13:08:00|27960.49|27960.49|27958.71|27958.71|27960.49|27960.49|27958.71|27958.71|0
1632143290000|2021-09-20 13:08:10|27971.63|27971.63|27971.63|27971.63|27971.63|27971.63|27971.63|27971.63|0
1632143330000|2021-09-20 13:08:50|27975.94|27975.94|27975.94|27975.94|27975.94|27975.94|27975.94|27975.94|0
1632143340000|2021-09-20 13:09:00|27971.63|27971.63|27967.32|27967.32|27971.63|27971.63|27967.32|27967.32|0
1632143370000|2021-09-20 13:09:30|27970.88|27970.88|27970.88|27970.88|27970.88|27970.88|27970.88|27970.88|0
1632143390000|2021-09-20 13:09:50|27975.19|27975.19|27979.49|27979.49|27979.49|27979.49|27975.19|27975.19|0
1632143400000|2021-09-20 13:10:00|27988.1|27988.1|27988.1|27988.1|27996.72|27996.72|27988.1|27988.1|0
1632143460000|2021-09-20 13:11:00|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|0
1632143500000|2021-09-20 13:11:40|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|0
1632143520000|2021-09-20 13:12:00|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|0
1632143540000|2021-09-20 13:12:20|27997.74|27997.74|27999.52|27999.52|27999.52|27999.52|27997.74|27997.74|0
1632143550000|2021-09-20 13:12:30|28008.13|28008.13|28003.83|28003.83|28008.13|28008.13|28003.83|28003.83|0
1632143570000|2021-09-20 13:12:50|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|0
1632143620000|2021-09-20 13:13:40|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|0
1632143640000|2021-09-20 13:14:00|27994.19|27994.19|28004.58|28004.58|28008.88|28008.88|27994.19|27994.19|0
1632143650000|2021-09-20 13:14:10|28008.88|28008.88|28006.36|28006.36|28008.88|28008.88|28004.58|28004.58|0
1632143710000|2021-09-20 13:15:10|28008.88|28008.88|28002.8|28002.8|28008.88|28008.88|28002.8|28002.8|0
1632143750000|2021-09-20 13:15:50|28007.11|28007.11|28007.11|28007.11|28007.11|28007.11|28007.11|28007.11|0
1632143760000|2021-09-20 13:16:00|28011.41|28011.41|28013.19|28013.19|28013.19|28013.19|28011.41|28011.41|0
1632143810000|2021-09-20 13:16:50|28014.97|28014.97|28014.97|28014.97|28014.97|28014.97|28014.97|28014.97|0
1632143820000|2021-09-20 13:17:00|28023.58|28023.58|28023.58|28023.58|28023.58|28023.58|28023.58|28023.58|0
1632143860000|2021-09-20 13:17:40|28021.8|28021.8|28021.8|28021.8|28021.8|28021.8|28021.8|28021.8|0
1632143870000|2021-09-20 13:17:50|28013.19|28013.19|28017.5|28017.5|28017.5|28017.5|28013.19|28013.19|0
1632143910000|2021-09-20 13:18:30|28013.19|28013.19|28013.19|28013.19|28013.19|28013.19|28013.19|28013.19|0
1632143940000|2021-09-20 13:19:00|28018.52|28018.52|28018.52|28018.52|28018.52|28018.52|28018.52|28018.52|0
1632143950000|2021-09-20 13:19:10|28022.83|28022.83|28018.52|28018.52|28022.83|28022.83|28018.52|28018.52|0
1632143960000|2021-09-20 13:19:20|28022.83|28022.83|28022.83|28022.83|28022.83|28022.83|28022.83|28022.83|0
1632143970000|2021-09-20 13:19:30|28018.52|28018.52|28018.52|28018.52|28018.52|28018.52|28018.52|28018.52|0
1632143980000|2021-09-20 13:19:40|28014.22|28014.22|28013.19|28013.19|28018.52|28018.52|28013.19|28013.19|0
1632143990000|2021-09-20 13:19:50|28008.88|28008.88|28008.88|28008.88|28008.88|28008.88|28008.88|28008.88|0
1632144000000|2021-09-20 13:20:00|28013.19|28013.19|28017.5|28017.5|28017.5|28017.5|28013.19|28013.19|0
1632144010000|2021-09-20 13:20:10|28021.8|28021.8|28013.19|28013.19|28021.8|28021.8|28013.19|28013.19|0
1632144020000|2021-09-20 13:20:20|28008.88|28008.88|28008.88|28008.88|28008.88|28008.88|28008.88|28008.88|0
1632144030000|2021-09-20 13:20:30|28013.19|28013.19|28013.19|28013.19|28013.19|28013.19|28013.19|28013.19|0
1632144040000|2021-09-20 13:20:40|28008.88|28008.88|28008.88|28008.88|28008.88|28008.88|28008.88|28008.88|0
1632144070000|2021-09-20 13:21:10|28007.11|28007.11|28007.11|28007.11|28007.11|28007.11|28007.11|28007.11|0
1632144110000|2021-09-20 13:21:50|28002.8|28002.8|28007.11|28007.11|28007.11|28007.11|28002.8|28002.8|0
1632144120000|2021-09-20 13:22:00|28002.8|28002.8|28002.8|28002.8|28002.8|28002.8|28002.8|28002.8|0
1632144130000|2021-09-20 13:22:10|27998.49|27998.49|27998.49|27998.49|28002.8|28002.8|27998.49|27998.49|0
1632144140000|2021-09-20 13:22:20|28000.27|28000.27|28004.58|28004.58|28004.58|28004.58|28000.27|28000.27|0
1632144150000|2021-09-20 13:22:30|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|0
1632144180000|2021-09-20 13:23:00|27996.72|27996.72|27983.8|27983.8|27996.72|27996.72|27983.8|27983.8|0
1632144200000|2021-09-20 13:23:20|27988.1|27988.1|27988.1|27988.1|27988.1|27988.1|27988.1|27988.1|0
1632144240000|2021-09-20 13:24:00|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|0
1632144270000|2021-09-20 13:24:30|27988.1|27988.1|27988.1|27988.1|27988.1|27988.1|27988.1|27988.1|0
1632144280000|2021-09-20 13:24:40|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|0
1632144290000|2021-09-20 13:24:50|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|0
1632144300000|2021-09-20 13:25:00|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|27989.88|0
1632144310000|2021-09-20 13:25:10|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|27985.58|0
1632144320000|2021-09-20 13:25:20|27983.8|27983.8|27983.8|27983.8|27983.8|27983.8|27983.8|27983.8|0
1632144330000|2021-09-20 13:25:30|27988.1|27988.1|27991.66|27991.66|27991.66|27991.66|27988.1|27988.1|0
1632144340000|2021-09-20 13:25:40|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|27995.97|0
1632144350000|2021-09-20 13:25:50|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|27994.19|0
1632144360000|2021-09-20 13:26:00|27992.41|27992.41|27992.41|27992.41|27992.41|27992.41|27992.41|27992.41|0
1632144370000|2021-09-20 13:26:10|27990.63|27990.63|27990.63|27990.63|27990.63|27990.63|27990.63|27990.63|0
1632144390000|2021-09-20 13:26:30|27994.94|27994.94|27994.94|27994.94|27994.94|27994.94|27994.94|27994.94|0
1632144400000|2021-09-20 13:26:40|27996.72|27996.72|27996.72|27996.72|27996.72|27996.72|27996.72|27996.72|0
1632144420000|2021-09-20 13:27:00|27992.41|27992.41|27986.33|27986.33|27996.72|27996.72|27986.33|27986.33|0
1632144430000|2021-09-20 13:27:10|27990.63|27990.63|27990.63|27990.63|27990.63|27990.63|27990.63|27990.63|0
1632144440000|2021-09-20 13:27:20|27992.41|27992.41|27992.41|27992.41|27992.41|27992.41|27992.41|27992.41|0
1632144460000|2021-09-20 13:27:40|27996.72|27996.72|27996.72|27996.72|27996.72|27996.72|27996.72|27996.72|0
1632144480000|2021-09-20 13:28:00|28001.02|28001.02|28002.8|28002.8|28002.8|28002.8|27996.72|27996.72|0
1632144500000|2021-09-20 13:28:20|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|27998.49|0
1632144520000|2021-09-20 13:28:40|27996.72|27996.72|27996.72|27996.72|27996.72|27996.72|27996.72|27996.72|0
1632144530000|2021-09-20 13:28:50|28001.02|28001.02|27992.41|27992.41|28001.02|28001.02|27992.41|27992.41|0
1632144540000|2021-09-20 13:29:00|27996.72|27996.72|28001.02|28001.02|28001.02|28001.02|27996.72|27996.72|0
1632144550000|2021-09-20 13:29:10|27996.72|27996.72|27994.94|27994.94|27996.72|27996.72|27990.63|27990.63|0
1632144560000|2021-09-20 13:29:20|27986.33|27986.33|27990.63|27990.63|27990.63|27990.63|27986.33|27986.33|0
1632144590000|2021-09-20 13:29:50|27986.33|27986.33|27977.71|27977.71|27986.33|27986.33|27977.71|27977.71|0
1632144600000|2021-09-20 13:30:00|27975.94|27975.94|27967.32|27967.32|27975.94|27975.94|27940.46|27940.46|0
1632144610000|2021-09-20 13:30:10|27963.02|27963.02|28009.64|28009.64|28022.56|28022.56|27963.02|27963.02|0
1632144620000|2021-09-20 13:30:20|28013.94|28013.94|27996.72|27996.72|28018.25|28018.25|27996.72|27996.72|0
1632144630000|2021-09-20 13:30:30|27994.94|27994.94|27993.16|27993.16|27994.94|27994.94|27993.16|27993.16|0
1632144640000|2021-09-20 13:30:40|27988.86|27988.86|27986.33|27986.33|27994.94|27994.94|27982.77|27982.77|0
1632144650000|2021-09-20 13:30:50|27982.77|27982.77|27982.02|27982.02|27982.77|27982.77|27977.71|27977.71|0
1632144660000|2021-09-20 13:31:00|27990.63|27990.63|28013.94|28013.94|28013.94|28013.94|27990.63|27990.63|0
1632144670000|2021-09-20 13:31:10|28015.72|28015.72|28034.72|28034.72|28034.72|28034.72|28015.72|28015.72|0
1632144680000|2021-09-20 13:31:20|28032.95|28032.95|28013.19|28013.19|28034.72|28034.72|28013.19|28013.19|0
1632144690000|2021-09-20 13:31:30|28026.11|28026.11|28026.11|28026.11|28026.11|28026.11|28020.03|28020.03|0
1632144700000|2021-09-20 13:31:40|28027.89|28027.89|28016.75|28016.75|28029.67|28029.67|28016.75|28016.75|0
1632144710000|2021-09-20 13:31:50|28025.36|28025.36|28033.97|28033.97|28033.97|28033.97|28025.36|28025.36|0
1632144720000|2021-09-20 13:32:00|28025.36|28025.36|28025.36|28025.36|28025.36|28025.36|28021.05|28021.05|0
1632144730000|2021-09-20 13:32:10|28021.8|28021.8|28027.89|28027.89|28032.19|28032.19|28021.8|28021.8|0
1632144740000|2021-09-20 13:32:20|28032.19|28032.19|28032.19|28032.19|28036.5|28036.5|28023.58|28023.58|0
1632144750000|2021-09-20 13:32:30|28030.42|28030.42|28028.64|28028.64|28030.42|28030.42|28028.64|28028.64|0
1632144760000|2021-09-20 13:32:40|28032.95|28032.95|28055.5|28055.5|28059.81|28059.81|28032.95|28032.95|0
1632144770000|2021-09-20 13:32:50|28057.28|28057.28|28040.81|28040.81|28057.28|28057.28|28040.81|28040.81|0
1632144780000|2021-09-20 13:33:00|28032.19|28032.19|28030.42|28030.42|28032.19|28032.19|28030.42|28030.42|0
1632144790000|2021-09-20 13:33:10|28032.19|28032.19|28026.11|28026.11|28040.81|28040.81|28021.8|28021.8|0
1632144810000|2021-09-20 13:33:30|28034.72|28034.72|28036.5|28036.5|28036.5|28036.5|28034.72|28034.72|0
1632144820000|2021-09-20 13:33:40|28045.11|28045.11|28046.89|28046.89|28046.89|28046.89|28045.11|28045.11|0
1632144850000|2021-09-20 13:34:10|28040.81|28040.81|28040.81|28040.81|28040.81|28040.81|28040.81|28040.81|0
1632144870000|2021-09-20 13:34:30|28036.5|28036.5|28043.34|28043.34|28043.34|28043.34|28036.5|28036.5|0
1632144880000|2021-09-20 13:34:40|28030.42|28030.42|28030.42|28030.42|28030.42|28030.42|28026.11|28026.11|0
1632144890000|2021-09-20 13:34:50|28028.64|28028.64|28022.56|28022.56|28028.64|28028.64|28022.56|28022.56|0
1632144900000|2021-09-20 13:35:00|28024.33|28024.33|28032.95|28032.95|28037.25|28037.25|28024.33|28024.33|0
1632144920000|2021-09-20 13:35:20|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|0
1632144940000|2021-09-20 13:35:40|28032.95|28032.95|28043.34|28043.34|28043.34|28043.34|28032.95|28032.95|0
1632144950000|2021-09-20 13:35:50|28047.64|28047.64|28039.03|28039.03|28047.64|28047.64|28039.03|28039.03|0
1632144960000|2021-09-20 13:36:00|28034.72|28034.72|28031.17|28031.17|28039.03|28039.03|28031.17|28031.17|0
1632144970000|2021-09-20 13:36:10|28026.86|28026.86|28031.17|28031.17|28035.48|28035.48|28026.86|28026.86|0
1632144980000|2021-09-20 13:36:20|28025.09|28025.09|28025.09|28025.09|28025.09|28025.09|28025.09|28025.09|0
1632144990000|2021-09-20 13:36:30|28023.31|28023.31|28021.53|28021.53|28023.31|28023.31|28021.53|28021.53|0
1632145000000|2021-09-20 13:36:40|28017.22|28017.22|28030.14|28030.14|28030.14|28030.14|28017.22|28017.22|0
1632145010000|2021-09-20 13:36:50|28034.45|28034.45|28038.76|28038.76|28038.76|28038.76|28034.45|28034.45|0
1632145020000|2021-09-20 13:37:00|28034.45|28034.45|28038.76|28038.76|28038.76|28038.76|28034.45|28034.45|0
1632145030000|2021-09-20 13:37:10|28034.45|28034.45|28034.45|28034.45|28038.76|28038.76|28034.45|28034.45|0
1632145040000|2021-09-20 13:37:20|28030.14|28030.14|28025.84|28025.84|28030.14|28030.14|28025.84|28025.84|0
1632145050000|2021-09-20 13:37:30|28030.14|28030.14|28030.14|28030.14|28030.14|28030.14|28030.14|28030.14|0
1632145060000|2021-09-20 13:37:40|28034.45|28034.45|28034.45|28034.45|28038.76|28038.76|28034.45|28034.45|0
1632145070000|2021-09-20 13:37:50|28025.84|28025.84|28021.53|28021.53|28030.14|28030.14|28021.53|28021.53|0
1632145080000|2021-09-20 13:38:00|28025.84|28025.84|28021.53|28021.53|28025.84|28025.84|28021.53|28021.53|0
1632145100000|2021-09-20 13:38:20|28019.75|28019.75|28019.75|28019.75|28024.06|28024.06|28017.98|28017.98|0
1632145110000|2021-09-20 13:38:30|28028.37|28028.37|28028.37|28028.37|28028.37|28028.37|28028.37|28028.37|0
1632145120000|2021-09-20 13:38:40|28030.14|28030.14|28025.84|28025.84|28030.14|28030.14|28025.84|28025.84|0
1632145140000|2021-09-20 13:39:00|28030.14|28030.14|28030.14|28030.14|28030.14|28030.14|28030.14|28030.14|0
1632145150000|2021-09-20 13:39:10|28034.45|28034.45|28030.14|28030.14|28034.45|28034.45|28030.14|28030.14|0
1632145170000|2021-09-20 13:39:30|28031.92|28031.92|28042.31|28042.31|28044.09|28044.09|28031.92|28031.92|0
1632145180000|2021-09-20 13:39:40|28038.01|28038.01|28033.7|28033.7|28038.01|28038.01|28033.7|28033.7|0
1632145190000|2021-09-20 13:39:50|28038.01|28038.01|28033.7|28033.7|28038.01|28038.01|28033.7|28033.7|0
1632145200000|2021-09-20 13:40:00|28029.39|28029.39|28031.17|28031.17|28031.17|28031.17|28029.39|28029.39|0
1632145210000|2021-09-20 13:40:10|28044.09|28044.09|28048.4|28048.4|28048.4|28048.4|28044.09|28044.09|0
1632145220000|2021-09-20 13:40:20|28052.7|28052.7|28052.7|28052.7|28052.7|28052.7|28052.7|28052.7|0
1632145230000|2021-09-20 13:40:30|28054.48|28054.48|28054.48|28054.48|28054.48|28054.48|28054.48|28054.48|0
1632145240000|2021-09-20 13:40:40|28067.4|28067.4|28067.4|28067.4|28067.4|28067.4|28067.4|28067.4|0
1632145250000|2021-09-20 13:40:50|28069.18|28069.18|28060.56|28060.56|28069.18|28069.18|28060.56|28060.56|0
1632145260000|2021-09-20 13:41:00|28077.79|28077.79|28081.34|28081.34|28081.34|28081.34|28077.79|28077.79|0
1632145270000|2021-09-20 13:41:10|28077.04|28077.04|28069.18|28069.18|28077.04|28077.04|28069.18|28069.18|0
1632145280000|2021-09-20 13:41:20|28064.87|28064.87|28064.87|28064.87|28064.87|28064.87|28064.87|28064.87|0
1632145290000|2021-09-20 13:41:30|28073.48|28073.48|28064.87|28064.87|28073.48|28073.48|28064.87|28064.87|0
1632145300000|2021-09-20 13:41:40|28073.48|28073.48|28070.95|28070.95|28075.26|28075.26|28070.95|28070.95|0
1632145310000|2021-09-20 13:41:50|28066.65|28066.65|28066.65|28066.65|28066.65|28066.65|28066.65|28066.65|0
1632145320000|2021-09-20 13:42:00|28070.95|28070.95|28070.95|28070.95|28070.95|28070.95|28070.95|28070.95|0
1632145330000|2021-09-20 13:42:10|28075.26|28075.26|28075.26|28075.26|28075.26|28075.26|28070.95|28070.95|0
1632145340000|2021-09-20 13:42:20|28088.18|28088.18|28092.49|28092.49|28092.49|28092.49|28083.87|28083.87|0
1632145350000|2021-09-20 13:42:30|28101.1|28101.1|28104.65|28104.65|28107.18|28107.18|28101.1|28101.1|0
1632145360000|2021-09-20 13:42:40|28113.27|28113.27|28100.35|28100.35|28113.27|28113.27|28100.35|28100.35|0
1632145380000|2021-09-20 13:43:00|28098.57|28098.57|28098.57|28098.57|28098.57|28098.57|28098.57|28098.57|0
1632145400000|2021-09-20 13:43:20|28096.79|28096.79|28079.57|28079.57|28096.79|28096.79|28079.57|28079.57|0
1632145420000|2021-09-20 13:43:40|28075.26|28075.26|28075.26|28075.26|28075.26|28075.26|28070.95|28070.95|0
1632145430000|2021-09-20 13:43:50|28070.95|28070.95|28073.75|28073.75|28078.06|28078.06|28070.95|28070.95|0
1632145440000|2021-09-20 13:44:00|28078.06|28078.06|28078.06|28078.06|28078.06|28078.06|28078.06|28078.06|0
1632145460000|2021-09-20 13:44:20|28070.2|28070.2|28065.89|28065.89|28074.51|28074.51|28065.89|28065.89|0
1632145480000|2021-09-20 13:44:40|28070.2|28070.2|28070.2|28070.2|28070.2|28070.2|28070.2|28070.2|0
1632145510000|2021-09-20 13:45:10|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|0
1632145520000|2021-09-20 13:45:20|28070.2|28070.2|28070.2|28070.2|28070.2|28070.2|28070.2|28070.2|0
1632145530000|2021-09-20 13:45:30|28065.89|28065.89|28065.89|28065.89|28065.89|28065.89|28065.89|28065.89|0
1632145550000|2021-09-20 13:45:50|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|0
1632145560000|2021-09-20 13:46:00|28065.89|28065.89|28058.03|28058.03|28065.89|28065.89|28058.03|28058.03|0
1632145570000|2021-09-20 13:46:10|28053.73|28053.73|28062.34|28062.34|28062.34|28062.34|28053.73|28053.73|0
1632145580000|2021-09-20 13:46:20|28066.65|28066.65|28070.95|28070.95|28070.95|28070.95|28066.65|28066.65|0
1632145590000|2021-09-20 13:46:30|28075.26|28075.26|28075.26|28075.26|28075.26|28075.26|28075.26|28075.26|0
1632145600000|2021-09-20 13:46:40|28077.04|28077.04|28077.04|28077.04|28081.34|28081.34|28077.04|28077.04|0
1632145620000|2021-09-20 13:47:00|28072.73|28072.73|28072.73|28072.73|28072.73|28072.73|28072.73|28072.73|0
1632145640000|2021-09-20 13:47:20|28068.42|28068.42|28058.03|28058.03|28068.42|28068.42|28058.03|28058.03|0
1632145650000|2021-09-20 13:47:30|28053.73|28053.73|28049.42|28049.42|28053.73|28053.73|28049.42|28049.42|0
1632145670000|2021-09-20 13:47:50|28051.2|28051.2|28051.2|28051.2|28051.2|28051.2|28051.2|28051.2|0
1632145680000|2021-09-20 13:48:00|28059.81|28059.81|28074.51|28074.51|28074.51|28074.51|28059.81|28059.81|0
1632145710000|2021-09-20 13:48:30|28083.12|28083.12|28084.9|28084.9|28084.9|28084.9|28083.12|28083.12|0
1632145720000|2021-09-20 13:48:40|28080.59|28080.59|28080.59|28080.59|28080.59|28080.59|28080.59|28080.59|0
1632145730000|2021-09-20 13:48:50|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|0
1632145740000|2021-09-20 13:49:00|28080.59|28080.59|28084.9|28084.9|28084.9|28084.9|28080.59|28080.59|0
1632145750000|2021-09-20 13:49:10|28086.67|28086.67|28095.29|28095.29|28095.29|28095.29|28086.67|28086.67|0
1632145760000|2021-09-20 13:49:20|28086.67|28086.67|28086.67|28086.67|28086.67|28086.67|28086.67|28086.67|0
1632145770000|2021-09-20 13:49:30|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|0
1632145780000|2021-09-20 13:49:40|28093.51|28093.51|28089.2|28089.2|28093.51|28093.51|28089.2|28089.2|0
1632145800000|2021-09-20 13:50:00|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|28084.9|0
1632145810000|2021-09-20 13:50:10|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|0
1632145820000|2021-09-20 13:50:20|28074.51|28074.51|28068.42|28068.42|28074.51|28074.51|28068.42|28068.42|0
1632145830000|2021-09-20 13:50:30|28072.73|28072.73|28077.04|28077.04|28077.04|28077.04|28072.73|28072.73|0
1632145840000|2021-09-20 13:50:40|28068.42|28068.42|28068.42|28068.42|28068.42|28068.42|28068.42|28068.42|0
1632145860000|2021-09-20 13:51:00|28072.73|28072.73|28077.04|28077.04|28077.04|28077.04|28072.73|28072.73|0
1632145870000|2021-09-20 13:51:10|28068.42|28068.42|28068.42|28068.42|28070.95|28070.95|28066.65|28066.65|0
1632145900000|2021-09-20 13:51:40|28077.04|28077.04|28078.81|28078.81|28078.81|28078.81|28077.04|28077.04|0
1632145910000|2021-09-20 13:51:50|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|0
1632145920000|2021-09-20 13:52:00|28078.81|28078.81|28074.51|28074.51|28078.81|28078.81|28074.51|28074.51|0
1632145930000|2021-09-20 13:52:10|28076.28|28076.28|28096.04|28096.04|28096.04|28096.04|28076.28|28076.28|0
1632145940000|2021-09-20 13:52:20|28091.73|28091.73|28083.12|28083.12|28091.73|28091.73|28083.12|28083.12|0
1632145950000|2021-09-20 13:52:30|28078.81|28078.81|28083.12|28083.12|28083.12|28083.12|28078.81|28078.81|0
1632145960000|2021-09-20 13:52:40|28078.81|28078.81|28091.73|28091.73|28091.73|28091.73|28074.51|28074.51|0
1632145970000|2021-09-20 13:52:50|28087.43|28087.43|28096.04|28096.04|28096.04|28096.04|28083.12|28083.12|0
1632145990000|2021-09-20 13:53:10|28087.43|28087.43|28089.2|28089.2|28089.2|28089.2|28087.43|28087.43|0
1632146000000|2021-09-20 13:53:20|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|0
1632146010000|2021-09-20 13:53:30|28098.57|28098.57|28094.26|28094.26|28098.57|28098.57|28094.26|28094.26|0
1632146020000|2021-09-20 13:53:40|28107.18|28107.18|28108.96|28108.96|28108.96|28108.96|28096.04|28096.04|0
1632146030000|2021-09-20 13:53:50|28104.65|28104.65|28108.96|28108.96|28108.96|28108.96|28104.65|28104.65|0
1632146040000|2021-09-20 13:54:00|28113.27|28113.27|28121.88|28121.88|28121.88|28121.88|28113.27|28113.27|0
1632146050000|2021-09-20 13:54:10|28120.1|28120.1|28124.41|28124.41|28124.41|28124.41|28120.1|28120.1|0
1632146060000|2021-09-20 13:54:20|28115.79|28115.79|28119.35|28119.35|28119.35|28119.35|28115.79|28115.79|0
1632146070000|2021-09-20 13:54:30|28127.96|28127.96|28125.43|28125.43|28129.74|28129.74|28125.43|28125.43|0
1632146080000|2021-09-20 13:54:40|28129.74|28129.74|28116.82|28116.82|28129.74|28129.74|28116.82|28116.82|0
1632146090000|2021-09-20 13:54:50|28125.43|28125.43|28125.43|28125.43|28129.74|28129.74|28121.13|28121.13|0
1632146100000|2021-09-20 13:55:00|28121.13|28121.13|28121.13|28121.13|28121.13|28121.13|28121.13|28121.13|0
1632146110000|2021-09-20 13:55:10|28125.43|28125.43|28125.43|28125.43|28134.05|28134.05|28125.43|28125.43|0
1632146120000|2021-09-20 13:55:20|28121.13|28121.13|28129.74|28129.74|28129.74|28129.74|28117.57|28117.57|0
1632146130000|2021-09-20 13:55:30|28138.35|28138.35|28134.05|28134.05|28138.35|28138.35|28134.05|28134.05|0
1632146140000|2021-09-20 13:55:40|28135.82|28135.82|28135.82|28135.82|28135.82|28135.82|28135.82|28135.82|0
1632146150000|2021-09-20 13:55:50|28144.44|28144.44|28148.74|28148.74|28148.74|28148.74|28144.44|28144.44|0
1632146160000|2021-09-20 13:56:00|28157.36|28157.36|28153.05|28153.05|28157.36|28157.36|28153.05|28153.05|0
1632146170000|2021-09-20 13:56:10|28148.74|28148.74|28148.74|28148.74|28148.74|28148.74|28148.74|28148.74|0
1632146180000|2021-09-20 13:56:20|28144.44|28144.44|28146.21|28146.21|28146.21|28146.21|28144.44|28144.44|0
1632146190000|2021-09-20 13:56:30|28144.44|28144.44|28144.44|28144.44|28144.44|28144.44|28144.44|28144.44|0
1632146200000|2021-09-20 13:56:40|28146.21|28146.21|28141.91|28141.91|28146.21|28146.21|28141.91|28141.91|0
1632146210000|2021-09-20 13:56:50|28137.6|28137.6|28140.13|28140.13|28141.91|28141.91|28137.6|28137.6|0
1632146220000|2021-09-20 13:57:00|28131.52|28131.52|28129.74|28129.74|28131.52|28131.52|28129.74|28129.74|0
1632146230000|2021-09-20 13:57:10|28116.82|28116.82|28116.82|28116.82|28116.82|28116.82|28116.82|28116.82|0
1632146240000|2021-09-20 13:57:20|28125.43|28125.43|28131.52|28131.52|28131.52|28131.52|28125.43|28125.43|0
1632146250000|2021-09-20 13:57:30|28127.21|28127.21|28127.21|28127.21|28127.21|28127.21|28127.21|28127.21|0
1632146270000|2021-09-20 13:57:50|28131.52|28131.52|28135.82|28135.82|28135.82|28135.82|28131.52|28131.52|0
1632146280000|2021-09-20 13:58:00|28131.52|28131.52|28131.52|28131.52|28131.52|28131.52|28131.52|28131.52|0
1632146290000|2021-09-20 13:58:10|28135.82|28135.82|28137.6|28137.6|28137.6|28137.6|28135.82|28135.82|0
1632146300000|2021-09-20 13:58:20|28133.29|28133.29|28133.29|28133.29|28133.29|28133.29|28133.29|28133.29|0
1632146310000|2021-09-20 13:58:30|28129.74|28129.74|28125.43|28125.43|28129.74|28129.74|28125.43|28125.43|0
1632146340000|2021-09-20 13:59:00|28129.74|28129.74|28121.13|28121.13|28129.74|28129.74|28121.13|28121.13|0
1632146350000|2021-09-20 13:59:10|28122.9|28122.9|28118.6|28118.6|28122.9|28122.9|28118.6|28118.6|0
1632146360000|2021-09-20 13:59:20|28127.21|28127.21|28127.21|28127.21|28127.21|28127.21|28127.21|28127.21|0
1632146390000|2021-09-20 13:59:50|28118.6|28118.6|28114.29|28114.29|28118.6|28118.6|28114.29|28114.29|0
1632146400000|2021-09-20 14:00:00|28109.98|28109.98|28118.6|28118.6|28118.6|28118.6|28109.98|28109.98|0
1632146410000|2021-09-20 14:00:10|28122.15|28122.15|28114.29|28114.29|28122.15|28122.15|28114.29|28114.29|0
1632146420000|2021-09-20 14:00:20|28109.98|28109.98|28097.82|28097.82|28109.98|28109.98|28097.82|28097.82|0
1632146430000|2021-09-20 14:00:30|28093.51|28093.51|28093.51|28093.51|28093.51|28093.51|28089.2|28089.2|0
1632146440000|2021-09-20 14:00:40|28097.82|28097.82|28097.82|28097.82|28102.12|28102.12|28097.82|28097.82|0
1632146450000|2021-09-20 14:00:50|28093.51|28093.51|28102.12|28102.12|28102.12|28102.12|28093.51|28093.51|0
1632146460000|2021-09-20 14:01:00|28093.51|28093.51|28097.82|28097.82|28102.12|28102.12|28093.51|28093.51|0
1632146470000|2021-09-20 14:01:10|28096.04|28096.04|28091.73|28091.73|28096.04|28096.04|28089.96|28089.96|0
1632146480000|2021-09-20 14:01:20|28087.43|28087.43|28085.65|28085.65|28087.43|28087.43|28077.04|28077.04|0
1632146490000|2021-09-20 14:01:30|28081.34|28081.34|28096.04|28096.04|28096.04|28096.04|28081.34|28081.34|0
1632146500000|2021-09-20 14:01:40|28091.73|28091.73|28087.43|28087.43|28091.73|28091.73|28087.43|28087.43|0
1632146510000|2021-09-20 14:01:50|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|0
1632146530000|2021-09-20 14:02:10|28074.51|28074.51|28064.87|28064.87|28074.51|28074.51|28064.87|28064.87|0
1632146540000|2021-09-20 14:02:20|28056.26|28056.26|28069.18|28069.18|28069.18|28069.18|28056.26|28056.26|0
1632146550000|2021-09-20 14:02:30|28073.48|28073.48|28073.48|28073.48|28073.48|28073.48|28073.48|28073.48|0
1632146560000|2021-09-20 14:02:40|28077.79|28077.79|28069.18|28069.18|28077.79|28077.79|28069.18|28069.18|0
1632146570000|2021-09-20 14:02:50|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|0
1632146580000|2021-09-20 14:03:00|28064.87|28064.87|28069.18|28069.18|28069.18|28069.18|28064.87|28064.87|0
1632146610000|2021-09-20 14:03:30|28073.48|28073.48|28069.18|28069.18|28073.48|28073.48|28069.18|28069.18|0
1632146630000|2021-09-20 14:03:50|28056.26|28056.26|28058.03|28058.03|28058.03|28058.03|28056.26|28056.26|0
1632146650000|2021-09-20 14:04:10|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|0
1632146660000|2021-09-20 14:04:20|28064.87|28064.87|28064.87|28064.87|28064.87|28064.87|28064.87|28064.87|0
1632146680000|2021-09-20 14:04:40|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|0
1632146690000|2021-09-20 14:04:50|28064.87|28064.87|28072.73|28072.73|28072.73|28072.73|28064.87|28064.87|0
1632146700000|2021-09-20 14:05:00|28068.42|28068.42|28064.87|28064.87|28068.42|28068.42|28064.87|28064.87|0
1632146710000|2021-09-20 14:05:10|28069.18|28069.18|28068.42|28068.42|28072.73|28072.73|28068.42|28068.42|0
1632146720000|2021-09-20 14:05:20|28066.65|28066.65|28066.65|28066.65|28066.65|28066.65|28066.65|28066.65|0
1632146740000|2021-09-20 14:05:40|28075.26|28075.26|28079.57|28079.57|28079.57|28079.57|28075.26|28075.26|0
1632146750000|2021-09-20 14:05:50|28083.87|28083.87|28085.65|28085.65|28085.65|28085.65|28083.87|28083.87|0
1632146760000|2021-09-20 14:06:00|28098.57|28098.57|28096.04|28096.04|28098.57|28098.57|28094.26|28094.26|0
1632146770000|2021-09-20 14:06:10|28097.82|28097.82|28106.43|28106.43|28106.43|28106.43|28097.82|28097.82|0
1632146780000|2021-09-20 14:06:20|28110.74|28110.74|28097.82|28097.82|28110.74|28110.74|28097.82|28097.82|0
1632146790000|2021-09-20 14:06:30|28102.12|28102.12|28108.21|28108.21|28108.21|28108.21|28102.12|28102.12|0
1632146800000|2021-09-20 14:06:40|28103.9|28103.9|28102.12|28102.12|28103.9|28103.9|28097.82|28097.82|0
1632146810000|2021-09-20 14:06:50|28097.82|28097.82|28088.18|28088.18|28097.82|28097.82|28088.18|28088.18|0
1632146820000|2021-09-20 14:07:00|28089.96|28089.96|28091.73|28091.73|28091.73|28091.73|28089.96|28089.96|0
1632146880000|2021-09-20 14:08:00|28096.04|28096.04|28085.65|28085.65|28096.04|28096.04|28085.65|28085.65|0
1632146890000|2021-09-20 14:08:10|28081.34|28081.34|28085.65|28085.65|28085.65|28085.65|28081.34|28081.34|0
1632146900000|2021-09-20 14:08:20|28089.96|28089.96|28090.71|28090.71|28094.26|28094.26|28089.96|28089.96|0
1632146910000|2021-09-20 14:08:30|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|0
1632146920000|2021-09-20 14:08:40|28086.4|28086.4|28077.79|28077.79|28086.4|28086.4|28077.79|28077.79|0
1632146940000|2021-09-20 14:09:00|28073.48|28073.48|28064.87|28064.87|28073.48|28073.48|28064.87|28064.87|0
1632146950000|2021-09-20 14:09:10|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|0
1632146960000|2021-09-20 14:09:20|28062.34|28062.34|28069.18|28069.18|28069.18|28069.18|28062.34|28062.34|0
1632146970000|2021-09-20 14:09:30|28064.87|28064.87|28060.56|28060.56|28064.87|28064.87|28056.26|28056.26|0
1632146980000|2021-09-20 14:09:40|28056.26|28056.26|28050.17|28050.17|28056.26|28056.26|28048.4|28048.4|0
1632146990000|2021-09-20 14:09:50|28054.48|28054.48|28045.87|28045.87|28054.48|28054.48|28045.87|28045.87|0
1632147000000|2021-09-20 14:10:00|28042.31|28042.31|28055.23|28055.23|28059.54|28059.54|28042.31|28042.31|0
1632147010000|2021-09-20 14:10:10|28068.15|28068.15|28071.7|28071.7|28071.7|28071.7|28068.15|28068.15|0
1632147020000|2021-09-20 14:10:20|28067.4|28067.4|28057.01|28057.01|28067.4|28067.4|28052.7|28052.7|0
1632147030000|2021-09-20 14:10:30|28052.7|28052.7|28052.7|28052.7|28052.7|28052.7|28052.7|28052.7|0
1632147040000|2021-09-20 14:10:40|28065.62|28065.62|28067.4|28067.4|28067.4|28067.4|28065.62|28065.62|0
1632147050000|2021-09-20 14:10:50|28069.18|28069.18|28073.48|28073.48|28073.48|28073.48|28069.18|28069.18|0
1632147060000|2021-09-20 14:11:00|28077.79|28077.79|28067.4|28067.4|28077.79|28077.79|28067.4|28067.4|0
1632147070000|2021-09-20 14:11:10|28071.7|28071.7|28067.4|28067.4|28071.7|28071.7|28063.09|28063.09|0
1632147080000|2021-09-20 14:11:20|28071.7|28071.7|28063.09|28063.09|28071.7|28071.7|28063.09|28063.09|0
1632147090000|2021-09-20 14:11:30|28058.79|28058.79|28058.79|28058.79|28058.79|28058.79|28058.79|28058.79|0
1632147100000|2021-09-20 14:11:40|28063.09|28063.09|28067.4|28067.4|28067.4|28067.4|28063.09|28063.09|0
1632147110000|2021-09-20 14:11:50|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|0
1632147120000|2021-09-20 14:12:00|28064.87|28064.87|28075.26|28075.26|28075.26|28075.26|28064.87|28064.87|0
1632147130000|2021-09-20 14:12:10|28079.57|28079.57|28081.34|28081.34|28081.34|28081.34|28077.04|28077.04|0
1632147140000|2021-09-20 14:12:20|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|0
1632147150000|2021-09-20 14:12:30|28089.96|28089.96|28087.43|28087.43|28091.73|28091.73|28087.43|28087.43|0
1632147160000|2021-09-20 14:12:40|28089.2|28089.2|28089.2|28089.2|28093.51|28093.51|28089.2|28089.2|0
1632147170000|2021-09-20 14:12:50|28084.9|28084.9|28080.59|28080.59|28084.9|28084.9|28080.59|28080.59|0
1632147180000|2021-09-20 14:13:00|28078.81|28078.81|28083.12|28083.12|28083.12|28083.12|28078.81|28078.81|0
1632147190000|2021-09-20 14:13:10|28087.43|28087.43|28091.73|28091.73|28091.73|28091.73|28087.43|28087.43|0
1632147200000|2021-09-20 14:13:20|28087.43|28087.43|28087.43|28087.43|28087.43|28087.43|28087.43|28087.43|0
1632147210000|2021-09-20 14:13:30|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|0
1632147220000|2021-09-20 14:13:40|28078.81|28078.81|28087.43|28087.43|28087.43|28087.43|28078.81|28078.81|0
1632147230000|2021-09-20 14:13:50|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|0
1632147240000|2021-09-20 14:14:00|28070.2|28070.2|28074.51|28074.51|28074.51|28074.51|28070.2|28070.2|0
1632147250000|2021-09-20 14:14:10|28072.73|28072.73|28068.42|28068.42|28072.73|28072.73|28068.42|28068.42|0
1632147260000|2021-09-20 14:14:20|28077.04|28077.04|28072.73|28072.73|28077.04|28077.04|28072.73|28072.73|0
1632147300000|2021-09-20 14:15:00|28068.42|28068.42|28056.26|28056.26|28068.42|28068.42|28056.26|28056.26|0
1632147310000|2021-09-20 14:15:10|28051.95|28051.95|28047.64|28047.64|28051.95|28051.95|28047.64|28047.64|0
1632147330000|2021-09-20 14:15:30|28051.95|28051.95|28056.26|28056.26|28056.26|28056.26|28051.95|28051.95|0
1632147360000|2021-09-20 14:16:00|28050.17|28050.17|28060.56|28060.56|28060.56|28060.56|28050.17|28050.17|0
1632147370000|2021-09-20 14:16:10|28064.87|28064.87|28064.87|28064.87|28073.48|28073.48|28064.87|28064.87|0
1632147380000|2021-09-20 14:16:20|28066.65|28066.65|28062.34|28062.34|28070.95|28070.95|28062.34|28062.34|0
1632147390000|2021-09-20 14:16:30|28058.03|28058.03|28058.03|28058.03|28058.03|28058.03|28058.03|28058.03|0
1632147400000|2021-09-20 14:16:40|28066.65|28066.65|28062.34|28062.34|28066.65|28066.65|28062.34|28062.34|0
1632147410000|2021-09-20 14:16:50|28058.03|28058.03|28058.03|28058.03|28058.03|28058.03|28058.03|28058.03|0
1632147440000|2021-09-20 14:17:20|28053.73|28053.73|28049.42|28049.42|28053.73|28053.73|28049.42|28049.42|0
1632147450000|2021-09-20 14:17:30|28053.73|28053.73|28064.12|28064.12|28064.12|28064.12|28053.73|28053.73|0
1632147460000|2021-09-20 14:17:40|28059.81|28059.81|28059.81|28059.81|28059.81|28059.81|28059.81|28059.81|0
1632147490000|2021-09-20 14:18:10|28055.5|28055.5|28055.5|28055.5|28055.5|28055.5|28055.5|28055.5|0
1632147500000|2021-09-20 14:18:20|28059.81|28059.81|28058.03|28058.03|28059.81|28059.81|28058.03|28058.03|0
1632147510000|2021-09-20 14:18:30|28056.26|28056.26|28064.87|28064.87|28064.87|28064.87|28056.26|28056.26|0
1632147520000|2021-09-20 14:18:40|28060.56|28060.56|28069.18|28069.18|28069.18|28069.18|28060.56|28060.56|0
1632147530000|2021-09-20 14:18:50|28056.26|28056.26|28056.26|28056.26|28056.26|28056.26|28056.26|28056.26|0
1632147540000|2021-09-20 14:19:00|28054.48|28054.48|28050.17|28050.17|28054.48|28054.48|28050.17|28050.17|0
1632147560000|2021-09-20 14:19:20|28054.48|28054.48|28054.48|28054.48|28054.48|28054.48|28054.48|28054.48|0
1632147570000|2021-09-20 14:19:30|28052.7|28052.7|28052.7|28052.7|28052.7|28052.7|28052.7|28052.7|0
1632147580000|2021-09-20 14:19:40|28057.01|28057.01|28061.31|28061.31|28061.31|28061.31|28057.01|28057.01|0
1632147590000|2021-09-20 14:19:50|28067.4|28067.4|28063.09|28063.09|28067.4|28067.4|28063.09|28063.09|0
1632147600000|2021-09-20 14:20:00|28058.79|28058.79|28069.18|28069.18|28069.18|28069.18|28058.79|28058.79|0
1632147610000|2021-09-20 14:20:10|28073.48|28073.48|28073.48|28073.48|28073.48|28073.48|28073.48|28073.48|0
1632147620000|2021-09-20 14:20:20|28069.18|28069.18|28063.09|28063.09|28069.18|28069.18|28063.09|28063.09|0
1632147630000|2021-09-20 14:20:30|28064.87|28064.87|28069.18|28069.18|28069.18|28069.18|28064.87|28064.87|0
1632147660000|2021-09-20 14:21:00|28064.87|28064.87|28069.18|28069.18|28069.18|28069.18|28064.87|28064.87|0
1632147670000|2021-09-20 14:21:10|28067.4|28067.4|28063.09|28063.09|28067.4|28067.4|28063.09|28063.09|0
1632147680000|2021-09-20 14:21:20|28067.4|28067.4|28067.4|28067.4|28067.4|28067.4|28067.4|28067.4|0
1632147690000|2021-09-20 14:21:30|28069.18|28069.18|28083.87|28083.87|28083.87|28083.87|28069.18|28069.18|0
1632147700000|2021-09-20 14:21:40|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|0
1632147710000|2021-09-20 14:21:50|28083.87|28083.87|28079.57|28079.57|28083.87|28083.87|28079.57|28079.57|0
1632147720000|2021-09-20 14:22:00|28077.79|28077.79|28069.18|28069.18|28077.79|28077.79|28064.87|28064.87|0
1632147730000|2021-09-20 14:22:10|28073.48|28073.48|28077.79|28077.79|28077.79|28077.79|28069.18|28069.18|0
1632147750000|2021-09-20 14:22:30|28079.57|28079.57|28073.48|28073.48|28079.57|28079.57|28073.48|28073.48|0
1632147770000|2021-09-20 14:22:50|28071.7|28071.7|28075.26|28075.26|28075.26|28075.26|28071.7|28071.7|0
1632147780000|2021-09-20 14:23:00|28073.48|28073.48|28075.26|28075.26|28075.26|28075.26|28073.48|28073.48|0
1632147790000|2021-09-20 14:23:10|28070.95|28070.95|28075.26|28075.26|28075.26|28075.26|28070.95|28070.95|0
1632147800000|2021-09-20 14:23:20|28083.87|28083.87|28079.57|28079.57|28092.49|28092.49|28079.57|28079.57|0
1632147810000|2021-09-20 14:23:30|28075.26|28075.26|28082.09|28082.09|28082.09|28082.09|28075.26|28075.26|0
1632147820000|2021-09-20 14:23:40|28077.79|28077.79|28077.79|28077.79|28077.79|28077.79|28077.79|28077.79|0
1632147840000|2021-09-20 14:24:00|28086.4|28086.4|28092.49|28092.49|28092.49|28092.49|28086.4|28086.4|0
1632147850000|2021-09-20 14:24:10|28094.26|28094.26|28094.26|28094.26|28094.26|28094.26|28094.26|28094.26|0
1632147860000|2021-09-20 14:24:20|28102.88|28102.88|28102.88|28102.88|28102.88|28102.88|28102.88|28102.88|0
1632147870000|2021-09-20 14:24:30|28098.57|28098.57|28092.49|28092.49|28098.57|28098.57|28092.49|28092.49|0
1632147880000|2021-09-20 14:24:40|28090.71|28090.71|28082.09|28082.09|28090.71|28090.71|28082.09|28082.09|0
1632147890000|2021-09-20 14:24:50|28077.79|28077.79|28077.79|28077.79|28077.79|28077.79|28077.79|28077.79|0
1632147900000|2021-09-20 14:25:00|28082.09|28082.09|28082.09|28082.09|28082.09|28082.09|28082.09|28082.09|0
1632147910000|2021-09-20 14:25:10|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|0
1632147920000|2021-09-20 14:25:20|28084.62|28084.62|28095.01|28095.01|28095.01|28095.01|28084.62|28084.62|0
1632147930000|2021-09-20 14:25:30|28090.71|28090.71|28090.71|28090.71|28090.71|28090.71|28090.71|28090.71|0
1632147940000|2021-09-20 14:25:40|28082.09|28082.09|28082.09|28082.09|28082.09|28082.09|28082.09|28082.09|0
1632147950000|2021-09-20 14:25:50|28090.71|28090.71|28090.71|28090.71|28090.71|28090.71|28090.71|28090.71|0
1632147960000|2021-09-20 14:26:00|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|0
1632147990000|2021-09-20 14:26:30|28099.32|28099.32|28103.63|28103.63|28103.63|28103.63|28099.32|28099.32|0
1632148000000|2021-09-20 14:26:40|28105.4|28105.4|28099.32|28099.32|28105.4|28105.4|28095.01|28095.01|0
1632148010000|2021-09-20 14:26:50|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|28095.01|0
1632148020000|2021-09-20 14:27:00|28096.79|28096.79|28096.79|28096.79|28096.79|28096.79|28096.79|28096.79|0
1632148030000|2021-09-20 14:27:10|28105.4|28105.4|28109.71|28109.71|28109.71|28109.71|28105.4|28105.4|0
1632148050000|2021-09-20 14:27:30|28114.02|28114.02|28114.02|28114.02|28114.02|28114.02|28114.02|28114.02|0
1632148060000|2021-09-20 14:27:40|28117.57|28117.57|28127.96|28127.96|28127.96|28127.96|28117.57|28117.57|0
1632148080000|2021-09-20 14:28:00|28149.49|28149.49|28140.88|28140.88|28149.49|28149.49|28140.88|28140.88|0
1632148090000|2021-09-20 14:28:10|28136.57|28136.57|28136.57|28136.57|28140.88|28140.88|28136.57|28136.57|0
1632148100000|2021-09-20 14:28:20|28132.27|28132.27|28132.27|28132.27|28132.27|28132.27|28132.27|28132.27|0
1632148110000|2021-09-20 14:28:30|28127.96|28127.96|28127.96|28127.96|28127.96|28127.96|28127.96|28127.96|0
1632148120000|2021-09-20 14:28:40|28132.27|28132.27|28132.27|28132.27|28132.27|28132.27|28132.27|28132.27|0
1632148130000|2021-09-20 14:28:50|28127.96|28127.96|28127.96|28127.96|28127.96|28127.96|28127.96|28127.96|0
1632148150000|2021-09-20 14:29:10|28136.57|28136.57|28138.35|28138.35|28138.35|28138.35|28136.57|28136.57|0
1632148160000|2021-09-20 14:29:20|28134.05|28134.05|28134.05|28134.05|28134.05|28134.05|28134.05|28134.05|0
1632148170000|2021-09-20 14:29:30|28138.35|28138.35|28140.88|28140.88|28140.88|28140.88|28136.57|28136.57|0
1632148180000|2021-09-20 14:29:40|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|28136.57|0
1632148200000|2021-09-20 14:30:00|28132.27|28132.27|28127.96|28127.96|28132.27|28132.27|28127.96|28127.96|0
1632148240000|2021-09-20 14:30:40|28132.27|28132.27|28138.35|28138.35|28138.35|28138.35|28132.27|28132.27|0
1632148250000|2021-09-20 14:30:50|28140.13|28140.13|28140.13|28140.13|28140.13|28140.13|28140.13|28140.13|0
1632148260000|2021-09-20 14:31:00|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|0
1632148270000|2021-09-20 14:31:10|28140.13|28140.13|28140.13|28140.13|28140.13|28140.13|28140.13|28140.13|0
1632148280000|2021-09-20 14:31:20|28144.44|28144.44|28144.44|28144.44|28144.44|28144.44|28144.44|28144.44|0
1632148290000|2021-09-20 14:31:30|28142.66|28142.66|28134.05|28134.05|28142.66|28142.66|28134.05|28134.05|0
1632148300000|2021-09-20 14:31:40|28132.27|28132.27|28130.49|28130.49|28132.27|28132.27|28128.71|28128.71|0
1632148310000|2021-09-20 14:31:50|28134.8|28134.8|28137.33|28137.33|28137.33|28137.33|28133.02|28133.02|0
1632148320000|2021-09-20 14:32:00|28139.1|28139.1|28139.1|28139.1|28139.1|28139.1|28139.1|28139.1|0
1632148330000|2021-09-20 14:32:10|28137.33|28137.33|28137.33|28137.33|28137.33|28137.33|28137.33|28137.33|0
1632148340000|2021-09-20 14:32:20|28141.63|28141.63|28128.71|28128.71|28141.63|28141.63|28128.71|28128.71|0
1632148350000|2021-09-20 14:32:30|28124.41|28124.41|28133.02|28133.02|28141.63|28141.63|28124.41|28124.41|0
1632148370000|2021-09-20 14:32:50|28137.33|28137.33|28126.94|28126.94|28137.33|28137.33|28126.94|28126.94|0
1632148380000|2021-09-20 14:33:00|28128.71|28128.71|28133.02|28133.02|28133.02|28133.02|28128.71|28128.71|0
1632148390000|2021-09-20 14:33:10|28124.41|28124.41|28124.41|28124.41|28124.41|28124.41|28124.41|28124.41|0
1632148400000|2021-09-20 14:33:20|28128.71|28128.71|28128.71|28128.71|28128.71|28128.71|28128.71|28128.71|0
1632148410000|2021-09-20 14:33:30|28124.41|28124.41|28128.71|28128.71|28128.71|28128.71|28124.41|28124.41|0
1632148420000|2021-09-20 14:33:40|28124.41|28124.41|28124.41|28124.41|28124.41|28124.41|28124.41|28124.41|0
1632148430000|2021-09-20 14:33:50|28122.63|28122.63|28122.63|28122.63|28122.63|28122.63|28122.63|28122.63|0
1632148460000|2021-09-20 14:34:20|28133.02|28133.02|28143.41|28143.41|28143.41|28143.41|28133.02|28133.02|0
1632148480000|2021-09-20 14:34:40|28147.72|28147.72|28147.72|28147.72|28147.72|28147.72|28147.72|28147.72|0
1632148500000|2021-09-20 14:35:00|28152.02|28152.02|28152.02|28152.02|28152.02|28152.02|28152.02|28152.02|0
1632148510000|2021-09-20 14:35:10|28150.25|28150.25|28154.55|28154.55|28154.55|28154.55|28145.94|28145.94|0
1632148520000|2021-09-20 14:35:20|28156.33|28156.33|28156.33|28156.33|28156.33|28156.33|28156.33|28156.33|0
1632148530000|2021-09-20 14:35:30|28164.94|28164.94|28164.94|28164.94|28164.94|28164.94|28163.17|28163.17|0
1632148540000|2021-09-20 14:35:40|28160.64|28160.64|28160.64|28160.64|28160.64|28160.64|28160.64|28160.64|0
1632148560000|2021-09-20 14:36:00|28156.33|28156.33|28161.39|28161.39|28161.39|28161.39|28152.78|28152.78|0
1632148570000|2021-09-20 14:36:10|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|0
1632148580000|2021-09-20 14:36:20|28158.86|28158.86|28158.86|28158.86|28158.86|28158.86|28158.86|28158.86|0
1632148590000|2021-09-20 14:36:30|28154.55|28154.55|28152.78|28152.78|28154.55|28154.55|28152.78|28152.78|0
1632148600000|2021-09-20 14:36:40|28157.08|28157.08|28152.78|28152.78|28157.08|28157.08|28152.78|28152.78|0
1632148610000|2021-09-20 14:36:50|28157.08|28157.08|28148.47|28148.47|28157.08|28157.08|28148.47|28148.47|0
1632148620000|2021-09-20 14:37:00|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|0
1632148630000|2021-09-20 14:37:10|28151|28151|28152.78|28152.78|28152.78|28152.78|28151|28151|0
1632148640000|2021-09-20 14:37:20|28157.08|28157.08|28152.78|28152.78|28157.08|28157.08|28152.78|28152.78|0
1632148650000|2021-09-20 14:37:30|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|0
1632148680000|2021-09-20 14:38:00|28144.16|28144.16|28136.3|28136.3|28144.16|28144.16|28136.3|28136.3|0
1632148690000|2021-09-20 14:38:10|28140.61|28140.61|28140.61|28140.61|28140.61|28140.61|28140.61|28140.61|0
1632148700000|2021-09-20 14:38:20|28136.3|28136.3|28136.3|28136.3|28136.3|28136.3|28136.3|28136.3|0
1632148720000|2021-09-20 14:38:40|28140.61|28140.61|28144.91|28144.91|28144.91|28144.91|28140.61|28140.61|0
1632148740000|2021-09-20 14:39:00|28143.14|28143.14|28140.61|28140.61|28143.14|28143.14|28138.83|28138.83|0
1632148800000|2021-09-20 14:40:00|28134.52|28134.52|28134.52|28134.52|28134.52|28134.52|28134.52|28134.52|0
1632148810000|2021-09-20 14:40:10|28130.22|28130.22|28134.52|28134.52|28134.52|28134.52|28130.22|28130.22|0
1632148820000|2021-09-20 14:40:20|28130.22|28130.22|28125.91|28125.91|28130.22|28130.22|28125.91|28125.91|0
1632148830000|2021-09-20 14:40:30|28124.13|28124.13|28124.13|28124.13|28124.13|28124.13|28124.13|28124.13|0
1632148860000|2021-09-20 14:41:00|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|0
1632148870000|2021-09-20 14:41:10|28130.22|28130.22|28124.13|28124.13|28130.22|28130.22|28124.13|28124.13|0
1632148880000|2021-09-20 14:41:20|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|0
1632148890000|2021-09-20 14:41:30|28121.61|28121.61|28121.61|28121.61|28121.61|28121.61|28121.61|28121.61|0
1632148910000|2021-09-20 14:41:50|28117.3|28117.3|28117.3|28117.3|28117.3|28117.3|28117.3|28117.3|0
1632148920000|2021-09-20 14:42:00|28121.61|28121.61|28121.61|28121.61|28121.61|28121.61|28121.61|28121.61|0
1632148930000|2021-09-20 14:42:10|28125.91|28125.91|28127.69|28127.69|28127.69|28127.69|28125.91|28125.91|0
1632148940000|2021-09-20 14:42:20|28136.3|28136.3|28138.08|28138.08|28138.08|28138.08|28136.3|28136.3|0
1632148960000|2021-09-20 14:42:40|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|0
1632148980000|2021-09-20 14:43:00|28138.08|28138.08|28125.16|28125.16|28138.08|28138.08|28125.16|28125.16|0
1632149000000|2021-09-20 14:43:20|28133.77|28133.77|28125.16|28125.16|28133.77|28133.77|28120.85|28120.85|0
1632149010000|2021-09-20 14:43:30|28120.85|28120.85|28131.24|28131.24|28131.24|28131.24|28120.85|28120.85|0
1632149030000|2021-09-20 14:43:50|28126.94|28126.94|28126.94|28126.94|28126.94|28126.94|28126.94|28126.94|0
1632149050000|2021-09-20 14:44:10|28135.55|28135.55|28135.55|28135.55|28135.55|28135.55|28135.55|28135.55|0
1632149060000|2021-09-20 14:44:20|28125.16|28125.16|28125.16|28125.16|28125.16|28125.16|28125.16|28125.16|0
1632149080000|2021-09-20 14:44:40|28120.85|28120.85|28120.85|28120.85|28120.85|28120.85|28120.85|28120.85|0
1632149090000|2021-09-20 14:44:50|28116.55|28116.55|28116.55|28116.55|28116.55|28116.55|28116.55|28116.55|0
1632149100000|2021-09-20 14:45:00|28112.24|28112.24|28116.55|28116.55|28116.55|28116.55|28112.24|28112.24|0
1632149110000|2021-09-20 14:45:10|28112.24|28112.24|28112.24|28112.24|28112.24|28112.24|28112.24|28112.24|0
1632149120000|2021-09-20 14:45:20|28116.55|28116.55|28116.55|28116.55|28116.55|28116.55|28116.55|28116.55|0
1632149130000|2021-09-20 14:45:30|28107.93|28107.93|28107.93|28107.93|28107.93|28107.93|28107.93|28107.93|0
1632149140000|2021-09-20 14:45:40|28116.55|28116.55|28116.55|28116.55|28116.55|28116.55|28107.93|28107.93|0
1632149150000|2021-09-20 14:45:50|28107.93|28107.93|28112.24|28112.24|28112.24|28112.24|28103.63|28103.63|0
1632149160000|2021-09-20 14:46:00|28116.55|28116.55|28110.46|28110.46|28116.55|28116.55|28110.46|28110.46|0
1632149170000|2021-09-20 14:46:10|28106.16|28106.16|28106.16|28106.16|28110.46|28110.46|28106.16|28106.16|0
1632149180000|2021-09-20 14:46:20|28110.46|28110.46|28110.46|28110.46|28110.46|28110.46|28110.46|28110.46|0
1632149190000|2021-09-20 14:46:30|28114.77|28114.77|28114.77|28114.77|28114.77|28114.77|28114.77|28114.77|0
1632149200000|2021-09-20 14:46:40|28112.99|28112.99|28108.69|28108.69|28112.99|28112.99|28108.69|28108.69|0
1632149220000|2021-09-20 14:47:00|28117.3|28117.3|28114.77|28114.77|28119.08|28119.08|28114.77|28114.77|0
1632149230000|2021-09-20 14:47:10|28119.08|28119.08|28117.3|28117.3|28119.08|28119.08|28117.3|28117.3|0
1632149240000|2021-09-20 14:47:20|28112.99|28112.99|28112.99|28112.99|28112.99|28112.99|28112.99|28112.99|0
1632149270000|2021-09-20 14:47:50|28117.3|28117.3|28117.3|28117.3|28117.3|28117.3|28117.3|28117.3|0
1632149280000|2021-09-20 14:48:00|28120.85|28120.85|28112.24|28112.24|28120.85|28120.85|28112.24|28112.24|0
1632149300000|2021-09-20 14:48:20|28116.55|28116.55|28116.55|28116.55|28116.55|28116.55|28116.55|28116.55|0
1632149310000|2021-09-20 14:48:30|28120.85|28120.85|28125.16|28125.16|28125.16|28125.16|28120.85|28120.85|0
1632149320000|2021-09-20 14:48:40|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|0
1632149330000|2021-09-20 14:48:50|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|0
1632149350000|2021-09-20 14:49:10|28129.47|28129.47|28125.16|28125.16|28129.47|28129.47|28125.16|28125.16|0
1632149360000|2021-09-20 14:49:20|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|0
1632149370000|2021-09-20 14:49:30|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|0
1632149380000|2021-09-20 14:49:40|28133.77|28133.77|28135.55|28135.55|28135.55|28135.55|28133.77|28133.77|0
1632149390000|2021-09-20 14:49:50|28144.16|28144.16|28139.86|28139.86|28144.16|28144.16|28139.86|28139.86|0
1632149400000|2021-09-20 14:50:00|28133.77|28133.77|28138.08|28138.08|28142.39|28142.39|28133.77|28133.77|0
1632149420000|2021-09-20 14:50:20|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|0
1632149440000|2021-09-20 14:50:40|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|0
1632149450000|2021-09-20 14:50:50|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|28133.77|0
1632149480000|2021-09-20 14:51:20|28146.69|28146.69|28152.78|28152.78|28152.78|28152.78|28146.69|28146.69|0
1632149500000|2021-09-20 14:51:40|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|0
1632149510000|2021-09-20 14:51:50|28152.78|28152.78|28148.47|28148.47|28152.78|28152.78|28148.47|28148.47|0
1632149520000|2021-09-20 14:52:00|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|0
1632149530000|2021-09-20 14:52:10|28157.08|28157.08|28161.39|28161.39|28161.39|28161.39|28157.08|28157.08|0
1632149540000|2021-09-20 14:52:20|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|0
1632149560000|2021-09-20 14:52:40|28161.39|28161.39|28167.47|28167.47|28167.47|28167.47|28161.39|28161.39|0
1632149580000|2021-09-20 14:53:00|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|0
1632149590000|2021-09-20 14:53:10|28174.31|28174.31|28182.92|28182.92|28182.92|28182.92|28174.31|28174.31|0
1632149610000|2021-09-20 14:53:30|28187.23|28187.23|28190.78|28190.78|28190.78|28190.78|28178.61|28178.61|0
1632149620000|2021-09-20 14:53:40|28195.09|28195.09|28195.09|28195.09|28195.09|28195.09|28195.09|28195.09|0
1632149640000|2021-09-20 14:54:00|28196.87|28196.87|28196.87|28196.87|28196.87|28196.87|28196.87|28196.87|0
1632149650000|2021-09-20 14:54:10|28201.17|28201.17|28192.56|28192.56|28201.17|28201.17|28190.78|28190.78|0
1632149670000|2021-09-20 14:54:30|28188.25|28188.25|28188.25|28188.25|28188.25|28188.25|28188.25|28188.25|0
1632149710000|2021-09-20 14:55:10|28183.95|28183.95|28176.09|28176.09|28183.95|28183.95|28176.09|28176.09|0
1632149720000|2021-09-20 14:55:20|28171.78|28171.78|28180.39|28180.39|28180.39|28180.39|28171.78|28171.78|0
1632149730000|2021-09-20 14:55:30|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|0
1632149740000|2021-09-20 14:55:40|28170|28170|28165.7|28165.7|28170|28170|28165.7|28165.7|0
1632149760000|2021-09-20 14:56:00|28161.39|28161.39|28157.08|28157.08|28161.39|28161.39|28157.08|28157.08|0
1632149770000|2021-09-20 14:56:10|28165.7|28165.7|28161.39|28161.39|28165.7|28165.7|28161.39|28161.39|0
1632149780000|2021-09-20 14:56:20|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|0
1632149800000|2021-09-20 14:56:40|28155.31|28155.31|28151|28151|28155.31|28155.31|28151|28151|0
1632149810000|2021-09-20 14:56:50|28155.31|28155.31|28155.31|28155.31|28155.31|28155.31|28155.31|28155.31|0
1632149820000|2021-09-20 14:57:00|28157.08|28157.08|28155.31|28155.31|28165.7|28165.7|28155.31|28155.31|0
1632149830000|2021-09-20 14:57:10|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|0
1632149840000|2021-09-20 14:57:20|28144.91|28144.91|28144.91|28144.91|28144.91|28144.91|28144.91|28144.91|0
1632149860000|2021-09-20 14:57:40|28149.22|28149.22|28140.61|28140.61|28149.22|28149.22|28140.61|28140.61|0
1632149870000|2021-09-20 14:57:50|28144.91|28144.91|28149.22|28149.22|28153.53|28153.53|28144.91|28144.91|0
1632149880000|2021-09-20 14:58:00|28144.91|28144.91|28140.61|28140.61|28144.91|28144.91|28140.61|28140.61|0
1632149900000|2021-09-20 14:58:20|28136.3|28136.3|28136.3|28136.3|28136.3|28136.3|28136.3|28136.3|0
1632149910000|2021-09-20 14:58:30|28140.61|28140.61|28144.91|28144.91|28144.91|28144.91|28140.61|28140.61|0
1632149920000|2021-09-20 14:58:40|28140.61|28140.61|28140.61|28140.61|28140.61|28140.61|28140.61|28140.61|0
1632149930000|2021-09-20 14:58:50|28144.91|28144.91|28144.91|28144.91|28144.91|28144.91|28144.91|28144.91|0
1632149960000|2021-09-20 14:59:20|28140.61|28140.61|28140.61|28140.61|28140.61|28140.61|28140.61|28140.61|0
1632149980000|2021-09-20 14:59:40|28144.91|28144.91|28149.22|28149.22|28149.22|28149.22|28144.91|28144.91|0
1632150000000|2021-09-20 15:00:00|28140.61|28140.61|28157.08|28157.08|28157.08|28157.08|28140.61|28140.61|0
1632150010000|2021-09-20 15:00:10|28153.53|28153.53|28137.05|28137.05|28153.53|28153.53|28137.05|28137.05|0
1632150020000|2021-09-20 15:00:20|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|0
1632150030000|2021-09-20 15:00:30|28126.66|28126.66|28128.44|28128.44|28128.44|28128.44|28126.66|28126.66|0
1632150040000|2021-09-20 15:00:40|28124.89|28124.89|28124.89|28124.89|28124.89|28124.89|28124.89|28124.89|0
1632150050000|2021-09-20 15:00:50|28116.27|28116.27|28116.27|28116.27|28116.27|28116.27|28116.27|28116.27|0
1632150060000|2021-09-20 15:01:00|28120.58|28120.58|28116.27|28116.27|28120.58|28120.58|28116.27|28116.27|0
1632150070000|2021-09-20 15:01:10|28111.97|28111.97|28116.27|28116.27|28116.27|28116.27|28111.97|28111.97|0
1632150080000|2021-09-20 15:01:20|28120.58|28120.58|28120.58|28120.58|28120.58|28120.58|28120.58|28120.58|0
1632150090000|2021-09-20 15:01:30|28122.36|28122.36|28122.36|28122.36|28122.36|28122.36|28122.36|28122.36|0
1632150100000|2021-09-20 15:01:40|28118.05|28118.05|28118.05|28118.05|28118.05|28118.05|28118.05|28118.05|0
1632150110000|2021-09-20 15:01:50|28113.74|28113.74|28113.74|28113.74|28113.74|28113.74|28113.74|28113.74|0
1632150120000|2021-09-20 15:02:00|28109.44|28109.44|28118.05|28118.05|28118.05|28118.05|28109.44|28109.44|0
1632150130000|2021-09-20 15:02:10|28122.36|28122.36|28122.36|28122.36|28122.36|28122.36|28122.36|28122.36|0
1632150150000|2021-09-20 15:02:30|28126.66|28126.66|28126.66|28126.66|28126.66|28126.66|28126.66|28126.66|0
1632150160000|2021-09-20 15:02:40|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|0
1632150170000|2021-09-20 15:02:50|28130.97|28130.97|28126.66|28126.66|28130.97|28130.97|28126.66|28126.66|0
1632150180000|2021-09-20 15:03:00|28130.97|28130.97|28135.28|28135.28|28135.28|28135.28|28130.97|28130.97|0
1632150200000|2021-09-20 15:03:20|28139.58|28139.58|28135.28|28135.28|28143.89|28143.89|28135.28|28135.28|0
1632150220000|2021-09-20 15:03:40|28139.58|28139.58|28139.58|28139.58|28139.58|28139.58|28139.58|28139.58|0
1632150230000|2021-09-20 15:03:50|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|0
1632150240000|2021-09-20 15:04:00|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|0
1632150250000|2021-09-20 15:04:10|28139.58|28139.58|28145.67|28145.67|28145.67|28145.67|28139.58|28139.58|0
1632150260000|2021-09-20 15:04:20|28149.97|28149.97|28151.75|28151.75|28151.75|28151.75|28149.97|28149.97|0
1632150270000|2021-09-20 15:04:30|28156.06|28156.06|28156.06|28156.06|28156.06|28156.06|28147.44|28147.44|0
1632150280000|2021-09-20 15:04:40|28157.83|28157.83|28153.53|28153.53|28157.83|28157.83|28153.53|28153.53|0
1632150290000|2021-09-20 15:04:50|28151.75|28151.75|28151.75|28151.75|28151.75|28151.75|28151.75|28151.75|0
1632150300000|2021-09-20 15:05:00|28147.44|28147.44|28153.53|28153.53|28153.53|28153.53|28147.44|28147.44|0
1632150310000|2021-09-20 15:05:10|28155.31|28155.31|28163.92|28163.92|28163.92|28163.92|28155.31|28155.31|0
1632150320000|2021-09-20 15:05:20|28160.36|28160.36|28160.36|28160.36|28160.36|28160.36|28160.36|28160.36|0
1632150330000|2021-09-20 15:05:30|28164.67|28164.67|28168.98|28168.98|28168.98|28168.98|28164.67|28164.67|0
1632150340000|2021-09-20 15:05:40|28164.67|28164.67|28164.67|28164.67|28164.67|28164.67|28164.67|28164.67|0
1632150350000|2021-09-20 15:05:50|28160.36|28160.36|28164.67|28164.67|28164.67|28164.67|28160.36|28160.36|0
1632150360000|2021-09-20 15:06:00|28168.22|28168.22|28168.22|28168.22|28168.22|28168.22|28168.22|28168.22|0
1632150390000|2021-09-20 15:06:30|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|0
1632150410000|2021-09-20 15:06:50|28163.92|28163.92|28170|28170|28170|28170|28163.92|28163.92|0
1632150430000|2021-09-20 15:07:10|28165.7|28165.7|28165.7|28165.7|28165.7|28165.7|28165.7|28165.7|0
1632150460000|2021-09-20 15:07:40|28167.47|28167.47|28167.47|28167.47|28167.47|28167.47|28167.47|28167.47|0
1632150510000|2021-09-20 15:08:30|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|0
1632150520000|2021-09-20 15:08:40|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|0
1632150530000|2021-09-20 15:08:50|28177.86|28177.86|28177.86|28177.86|28177.86|28177.86|28177.86|28177.86|0
1632150540000|2021-09-20 15:09:00|28173.56|28173.56|28177.86|28177.86|28177.86|28177.86|28173.56|28173.56|0
1632150550000|2021-09-20 15:09:10|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|0
1632150580000|2021-09-20 15:09:40|28169.25|28169.25|28167.47|28167.47|28169.25|28169.25|28167.47|28167.47|0
1632150620000|2021-09-20 15:10:20|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|0
1632150640000|2021-09-20 15:10:40|28167.47|28167.47|28167.47|28167.47|28167.47|28167.47|28167.47|28167.47|0
1632150660000|2021-09-20 15:11:00|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|28171.78|0
1632150730000|2021-09-20 15:12:10|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|0
1632150750000|2021-09-20 15:12:30|28167.47|28167.47|28167.47|28167.47|28167.47|28167.47|28167.47|28167.47|0
1632150760000|2021-09-20 15:12:40|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|0
1632150780000|2021-09-20 15:13:00|28180.39|28180.39|28182.17|28182.17|28182.17|28182.17|28180.39|28180.39|0
1632150790000|2021-09-20 15:13:10|28186.48|28186.48|28186.48|28186.48|28186.48|28186.48|28186.48|28186.48|0
1632150800000|2021-09-20 15:13:20|28190.78|28190.78|28190.78|28190.78|28195.09|28195.09|28190.78|28190.78|0
1632150820000|2021-09-20 15:13:40|28195.09|28195.09|28190.78|28190.78|28195.09|28195.09|28190.78|28190.78|0
1632150830000|2021-09-20 15:13:50|28186.48|28186.48|28190.78|28190.78|28190.78|28190.78|28186.48|28186.48|0
1632150850000|2021-09-20 15:14:10|28186.48|28186.48|28186.48|28186.48|28186.48|28186.48|28186.48|28186.48|0
1632150860000|2021-09-20 15:14:20|28182.17|28182.17|28177.86|28177.86|28182.17|28182.17|28177.86|28177.86|0
1632150890000|2021-09-20 15:14:50|28179.64|28179.64|28179.64|28179.64|28179.64|28179.64|28179.64|28179.64|0
1632150900000|2021-09-20 15:15:00|28177.86|28177.86|28177.86|28177.86|28177.86|28177.86|28177.86|28177.86|0
1632150920000|2021-09-20 15:15:20|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|0
1632151020000|2021-09-20 15:17:00|28177.86|28177.86|28183.95|28183.95|28183.95|28183.95|28177.86|28177.86|0
1632151030000|2021-09-20 15:17:10|28179.64|28179.64|28179.64|28179.64|28179.64|28179.64|28179.64|28179.64|0
1632151070000|2021-09-20 15:17:50|28175.33|28175.33|28175.33|28175.33|28175.33|28175.33|28175.33|28175.33|0
1632151130000|2021-09-20 15:18:50|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|28173.56|0
1632151140000|2021-09-20 15:19:00|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|0
1632151150000|2021-09-20 15:19:10|28160.64|28160.64|28160.64|28160.64|28160.64|28160.64|28160.64|28160.64|0
1632151170000|2021-09-20 15:19:30|28164.94|28164.94|28164.94|28164.94|28164.94|28164.94|28164.94|28164.94|0
1632151180000|2021-09-20 15:19:40|28169.25|28169.25|28164.94|28164.94|28169.25|28169.25|28164.94|28164.94|0
1632151190000|2021-09-20 15:19:50|28169.25|28169.25|28171.03|28171.03|28171.03|28171.03|28169.25|28169.25|0
1632151210000|2021-09-20 15:20:10|28175.33|28175.33|28179.64|28179.64|28179.64|28179.64|28175.33|28175.33|0
1632151250000|2021-09-20 15:20:50|28177.86|28177.86|28177.86|28177.86|28177.86|28177.86|28177.86|28177.86|0
1632151260000|2021-09-20 15:21:00|28173.56|28173.56|28169.25|28169.25|28173.56|28173.56|28169.25|28169.25|0
1632151270000|2021-09-20 15:21:10|28171.03|28171.03|28171.03|28171.03|28171.03|28171.03|28171.03|28171.03|0
1632151280000|2021-09-20 15:21:20|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|0
1632151290000|2021-09-20 15:21:30|28164.94|28164.94|28158.86|28158.86|28164.94|28164.94|28158.86|28158.86|0
1632151300000|2021-09-20 15:21:40|28154.55|28154.55|28154.55|28154.55|28158.86|28158.86|28154.55|28154.55|0
1632151310000|2021-09-20 15:21:50|28150.25|28150.25|28154.55|28154.55|28154.55|28154.55|28150.25|28150.25|0
1632151320000|2021-09-20 15:22:00|28151|28151|28148.47|28148.47|28152.78|28152.78|28148.47|28148.47|0
1632151330000|2021-09-20 15:22:10|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|0
1632151340000|2021-09-20 15:22:20|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|0
1632151350000|2021-09-20 15:22:30|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|0
1632151360000|2021-09-20 15:22:40|28144.91|28144.91|28146.69|28146.69|28146.69|28146.69|28144.91|28144.91|0
1632151370000|2021-09-20 15:22:50|28155.31|28155.31|28155.31|28155.31|28155.31|28155.31|28155.31|28155.31|0
1632151390000|2021-09-20 15:23:10|28153.53|28153.53|28155.31|28155.31|28155.31|28155.31|28151.75|28151.75|0
1632151400000|2021-09-20 15:23:20|28151|28151|28149.22|28149.22|28151|28151|28149.22|28149.22|0
1632151420000|2021-09-20 15:23:40|28147.44|28147.44|28140.61|28140.61|28149.22|28149.22|28138.83|28138.83|0
1632151430000|2021-09-20 15:23:50|28136.3|28136.3|28134.52|28134.52|28136.3|28136.3|28134.52|28134.52|0
1632151440000|2021-09-20 15:24:00|28138.83|28138.83|28140.61|28140.61|28140.61|28140.61|28138.83|28138.83|0
1632151450000|2021-09-20 15:24:10|28136.3|28136.3|28142.39|28142.39|28142.39|28142.39|28136.3|28136.3|0
1632151480000|2021-09-20 15:24:40|28144.16|28144.16|28144.16|28144.16|28144.16|28144.16|28144.16|28144.16|0
1632151490000|2021-09-20 15:24:50|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|28148.47|0
1632151500000|2021-09-20 15:25:00|28144.16|28144.16|28136.3|28136.3|28144.16|28144.16|28136.3|28136.3|0
1632151510000|2021-09-20 15:25:10|28140.61|28140.61|28142.39|28142.39|28142.39|28142.39|28136.3|28136.3|0
1632151530000|2021-09-20 15:25:30|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|0
1632151550000|2021-09-20 15:25:50|28148.47|28148.47|28148.47|28148.47|28152.78|28152.78|28148.47|28148.47|0
1632151560000|2021-09-20 15:26:00|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|28146.69|0
1632151570000|2021-09-20 15:26:10|28144.91|28144.91|28144.91|28144.91|28144.91|28144.91|28144.91|28144.91|0
1632151580000|2021-09-20 15:26:20|28140.61|28140.61|28136.3|28136.3|28140.61|28140.61|28136.3|28136.3|0
1632151590000|2021-09-20 15:26:30|28140.61|28140.61|28142.39|28142.39|28142.39|28142.39|28140.61|28140.61|0
1632151600000|2021-09-20 15:26:40|28140.61|28140.61|28136.3|28136.3|28140.61|28140.61|28134.52|28134.52|0
1632151610000|2021-09-20 15:26:50|28134.52|28134.52|28132.75|28132.75|28136.3|28136.3|28132.75|28132.75|0
1632151620000|2021-09-20 15:27:00|28137.05|28137.05|28137.05|28137.05|28137.05|28137.05|28137.05|28137.05|0
1632151630000|2021-09-20 15:27:10|28132.75|28132.75|28132.75|28132.75|28137.05|28137.05|28132.75|28132.75|0
1632151670000|2021-09-20 15:27:50|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|0
1632151680000|2021-09-20 15:28:00|28124.13|28124.13|28124.13|28124.13|28124.13|28124.13|28124.13|28124.13|0
1632151690000|2021-09-20 15:28:10|28119.83|28119.83|28124.13|28124.13|28124.13|28124.13|28119.83|28119.83|0
1632151700000|2021-09-20 15:28:20|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|0
1632151720000|2021-09-20 15:28:40|28134.52|28134.52|28130.22|28130.22|28134.52|28134.52|28130.22|28130.22|0
1632151730000|2021-09-20 15:28:50|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|0
1632151740000|2021-09-20 15:29:00|28126.66|28126.66|28115.52|28115.52|28134.52|28134.52|28115.52|28115.52|0
1632151750000|2021-09-20 15:29:10|28119.83|28119.83|28115.52|28115.52|28119.83|28119.83|28115.52|28115.52|0
1632151760000|2021-09-20 15:29:20|28121.61|28121.61|28121.61|28121.61|28121.61|28121.61|28121.61|28121.61|0
1632151770000|2021-09-20 15:29:30|28130.22|28130.22|28130.22|28130.22|28134.52|28134.52|28130.22|28130.22|0
1632151780000|2021-09-20 15:29:40|28138.83|28138.83|28138.83|28138.83|28138.83|28138.83|28138.83|28138.83|0
1632208500000|2021-09-21 07:15:00|28235.42|28235.42|28222.5|28222.5|28235.42|28235.42|28222.5|28222.5|0
1632208530000|2021-09-21 07:15:30|28220.72|28220.72|28220.72|28220.72|28220.72|28220.72|28220.72|28220.72|0
1632208560000|2021-09-21 07:16:00|28216.41|28216.41|28212.11|28212.11|28216.41|28216.41|28212.11|28212.11|0
1632208570000|2021-09-21 07:16:10|28220.72|28220.72|28220.72|28220.72|28220.72|28220.72|28220.72|28220.72|0
1632208610000|2021-09-21 07:16:50|28206.78|28206.78|28208.55|28208.55|28208.55|28208.55|28206.78|28206.78|0
1632208620000|2021-09-21 07:17:00|28212.86|28212.86|28217.17|28217.17|28217.17|28217.17|28212.86|28212.86|0
1632208650000|2021-09-21 07:17:30|28225.78|28225.78|28231.11|28231.11|28231.11|28231.11|28225.78|28225.78|0
1632208660000|2021-09-21 07:17:40|28229.33|28229.33|28237.95|28237.95|28237.95|28237.95|28229.33|28229.33|0
1632208680000|2021-09-21 07:18:00|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|0
1632208700000|2021-09-21 07:18:20|28237.2|28237.2|28237.2|28237.2|28237.2|28237.2|28237.2|28237.2|0
1632208710000|2021-09-21 07:18:30|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|0
1632208720000|2021-09-21 07:18:40|28248.34|28248.34|28248.34|28248.34|28248.34|28248.34|28248.34|28248.34|0
1632208740000|2021-09-21 07:19:00|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|0
1632208760000|2021-09-21 07:19:20|28231.11|28231.11|28231.11|28231.11|28231.11|28231.11|28231.11|28231.11|0
1632208770000|2021-09-21 07:19:30|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|0
1632208800000|2021-09-21 07:20:00|28244.03|28244.03|28244.03|28244.03|28248.34|28248.34|28235.42|28235.42|0
1632208820000|2021-09-21 07:20:20|28248.34|28248.34|28248.34|28248.34|28248.34|28248.34|28248.34|28248.34|0
1632208830000|2021-09-21 07:20:30|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|0
1632208840000|2021-09-21 07:20:40|28264.06|28264.06|28268.37|28268.37|28268.37|28268.37|28259.75|28259.75|0
1632208870000|2021-09-21 07:21:10|28272.67|28272.67|28272.67|28272.67|28272.67|28272.67|28272.67|28272.67|0
1632208880000|2021-09-21 07:21:20|28281.28|28281.28|28281.28|28281.28|28281.28|28281.28|28281.28|28281.28|0
1632208900000|2021-09-21 07:21:40|28279.51|28279.51|28277.73|28277.73|28279.51|28279.51|28277.73|28277.73|0
1632208940000|2021-09-21 07:22:20|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|0
1632208960000|2021-09-21 07:22:40|28294.96|28294.96|28290.65|28290.65|28294.96|28294.96|28290.65|28290.65|0
1632209030000|2021-09-21 07:23:50|28299.26|28299.26|28299.26|28299.26|28299.26|28299.26|28299.26|28299.26|0
1632209040000|2021-09-21 07:24:00|28290.65|28290.65|28290.65|28290.65|28290.65|28290.65|28290.65|28290.65|0
1632209060000|2021-09-21 07:24:20|28282.04|28282.04|28282.04|28282.04|28282.04|28282.04|28282.04|28282.04|0
1632209070000|2021-09-21 07:24:30|28277.73|28277.73|28282.04|28282.04|28286.34|28286.34|28277.73|28277.73|0
1632209080000|2021-09-21 07:24:40|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|0
1632209100000|2021-09-21 07:25:00|28260.5|28260.5|28264.81|28264.81|28264.81|28264.81|28260.5|28260.5|0
1632209110000|2021-09-21 07:25:10|28256.2|28256.2|28256.2|28256.2|28256.2|28256.2|28256.2|28256.2|0
1632209120000|2021-09-21 07:25:20|28260.5|28260.5|28264.81|28264.81|28264.81|28264.81|28260.5|28260.5|0
1632209140000|2021-09-21 07:25:40|28256.2|28256.2|28251.89|28251.89|28264.81|28264.81|28251.89|28251.89|0
1632209150000|2021-09-21 07:25:50|28248.34|28248.34|28246.56|28246.56|28248.34|28248.34|28246.56|28246.56|0
1632209160000|2021-09-21 07:26:00|28250.87|28250.87|28236.92|28236.92|28250.87|28250.87|28228.31|28228.31|0
1632209170000|2021-09-21 07:26:10|28232.62|28232.62|28232.62|28232.62|28232.62|28232.62|28232.62|28232.62|0
1632209180000|2021-09-21 07:26:20|28219.7|28219.7|28217.92|28217.92|28219.7|28219.7|28217.92|28217.92|0
1632209200000|2021-09-21 07:26:40|28200.69|28200.69|28209.31|28209.31|28209.31|28209.31|28200.69|28200.69|0
1632209210000|2021-09-21 07:26:50|28200.69|28200.69|28196.39|28196.39|28200.69|28200.69|28196.39|28196.39|0
1632209220000|2021-09-21 07:27:00|28200.69|28200.69|28205|28205|28205|28205|28200.69|28200.69|0
1632209230000|2021-09-21 07:27:10|28201.45|28201.45|28201.45|28201.45|28201.45|28201.45|28201.45|28201.45|0
1632209240000|2021-09-21 07:27:20|28205.75|28205.75|28201.45|28201.45|28205.75|28205.75|28197.14|28197.14|0
1632209280000|2021-09-21 07:28:00|28205.75|28205.75|28205.75|28205.75|28205.75|28205.75|28205.75|28205.75|0
1632209290000|2021-09-21 07:28:10|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|0
1632209310000|2021-09-21 07:28:30|28231.59|28231.59|28238.7|28238.7|28238.7|28238.7|28231.59|28231.59|0
1632209320000|2021-09-21 07:28:40|28234.39|28234.39|28243.01|28243.01|28243.01|28243.01|28234.39|28234.39|0
1632209340000|2021-09-21 07:29:00|28238.7|28238.7|28238.7|28238.7|28238.7|28238.7|28230.09|28230.09|0
1632209430000|2021-09-21 07:30:30|28251.62|28251.62|28247.31|28247.31|28251.62|28251.62|28247.31|28247.31|0
1632209480000|2021-09-21 07:31:20|28243.01|28243.01|28250.11|28250.11|28250.11|28250.11|28243.01|28243.01|0
1632209490000|2021-09-21 07:31:30|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|0
1632209510000|2021-09-21 07:31:50|28232.89|28232.89|28237.2|28237.2|28241.5|28241.5|28232.89|28232.89|0
1632209520000|2021-09-21 07:32:00|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|0
1632209550000|2021-09-21 07:32:30|28225.03|28225.03|28220.72|28220.72|28225.03|28225.03|28220.72|28220.72|0
1632209570000|2021-09-21 07:32:50|28225.03|28225.03|28225.03|28225.03|28225.03|28225.03|28225.03|28225.03|0
1632209580000|2021-09-21 07:33:00|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|0
1632209640000|2021-09-21 07:34:00|28231.11|28231.11|28241.5|28241.5|28241.5|28241.5|28231.11|28231.11|0
1632209650000|2021-09-21 07:34:10|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|0
1632209670000|2021-09-21 07:34:30|28240.75|28240.75|28240.75|28240.75|28240.75|28240.75|28240.75|28240.75|0
1632209710000|2021-09-21 07:35:10|28236.44|28236.44|28240.75|28240.75|28240.75|28240.75|28236.44|28236.44|0
1632209740000|2021-09-21 07:35:40|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|0
1632209780000|2021-09-21 07:36:20|28255.45|28255.45|28259|28259|28259|28259|28255.45|28255.45|0
1632209800000|2021-09-21 07:36:40|28263.31|28263.31|28259|28259|28267.61|28267.61|28259|28259|0
1632209820000|2021-09-21 07:37:00|28257.22|28257.22|28260.78|28260.78|28260.78|28260.78|28257.22|28257.22|0
1632209850000|2021-09-21 07:37:30|28256.47|28256.47|28260.78|28260.78|28260.78|28260.78|28256.47|28256.47|0
1632209890000|2021-09-21 07:38:10|28252.16|28252.16|28256.47|28256.47|28256.47|28256.47|28252.16|28252.16|0
1632209940000|2021-09-21 07:39:00|28254.69|28254.69|28251.14|28251.14|28254.69|28254.69|28251.14|28251.14|0
1632209960000|2021-09-21 07:39:20|28242.53|28242.53|28240|28240|28244.3|28244.3|28240|28240|0
1632209970000|2021-09-21 07:39:30|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|0
1632209980000|2021-09-21 07:39:40|28240|28240|28240|28240|28240|28240|28240|28240|0
1632210010000|2021-09-21 07:40:10|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|0
1632210030000|2021-09-21 07:40:30|28240|28240|28240|28240|28240|28240|28240|28240|0
1632210060000|2021-09-21 07:41:00|28227.08|28227.08|28218.47|28218.47|28227.08|28227.08|28218.47|28218.47|0
1632210080000|2021-09-21 07:41:20|28231.38|28231.38|28231.38|28231.38|28231.38|28231.38|28231.38|28231.38|0
1632210090000|2021-09-21 07:41:30|28234.94|28234.94|28234.94|28234.94|28234.94|28234.94|28234.94|28234.94|0
1632210100000|2021-09-21 07:41:40|28239.25|28239.25|28243.55|28243.55|28243.55|28243.55|28239.25|28239.25|0
1632210180000|2021-09-21 07:43:00|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|0
1632210210000|2021-09-21 07:43:30|28246.08|28246.08|28246.08|28246.08|28246.08|28246.08|28246.08|28246.08|0
1632210250000|2021-09-21 07:44:10|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|0
1632210270000|2021-09-21 07:44:30|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|0
1632210300000|2021-09-21 07:45:00|28246.08|28246.08|28250.39|28250.39|28250.39|28250.39|28246.08|28246.08|0
1632210310000|2021-09-21 07:45:10|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|0
1632210340000|2021-09-21 07:45:40|28247.86|28247.86|28247.86|28247.86|28247.86|28247.86|28247.86|28247.86|0
1632210360000|2021-09-21 07:46:00|28252.16|28252.16|28253.94|28253.94|28253.94|28253.94|28252.16|28252.16|0
1632210370000|2021-09-21 07:46:10|28258.25|28258.25|28258.25|28258.25|28258.25|28258.25|28258.25|28258.25|0
1632210380000|2021-09-21 07:46:20|28256.47|28256.47|28256.47|28256.47|28256.47|28256.47|28256.47|28256.47|0
1632210390000|2021-09-21 07:46:30|28260.78|28260.78|28248.61|28248.61|28260.78|28260.78|28248.61|28248.61|0
1632210410000|2021-09-21 07:46:50|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|0
1632210420000|2021-09-21 07:47:00|28248.61|28248.61|28248.61|28248.61|28248.61|28248.61|28248.61|28248.61|0
1632210430000|2021-09-21 07:47:10|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|0
1632210440000|2021-09-21 07:47:20|28238.97|28238.97|28231.11|28231.11|28238.97|28238.97|28231.11|28231.11|0
1632210460000|2021-09-21 07:47:40|28234.67|28234.67|28234.67|28234.67|28234.67|28234.67|28234.67|28234.67|0
1632210510000|2021-09-21 07:48:30|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|0
1632210530000|2021-09-21 07:48:50|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|0
1632210630000|2021-09-21 07:50:30|28234.67|28234.67|28234.67|28234.67|28234.67|28234.67|28234.67|28234.67|0
1632210730000|2021-09-21 07:52:10|28247.59|28247.59|28247.59|28247.59|28247.59|28247.59|28247.59|28247.59|0
1632210760000|2021-09-21 07:52:40|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|0
1632210780000|2021-09-21 07:53:00|28259|28259|28259|28259|28259|28259|28259|28259|0
1632210800000|2021-09-21 07:53:20|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|0
1632210820000|2021-09-21 07:53:40|28278|28278|28278|28278|28278|28278|28278|28278|0
1632210830000|2021-09-21 07:53:50|28276.23|28276.23|28274.45|28274.45|28276.23|28276.23|28274.45|28274.45|0
1632210890000|2021-09-21 07:54:50|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|0
1632210900000|2021-09-21 07:55:00|28274.45|28274.45|28270.14|28270.14|28274.45|28274.45|28270.14|28270.14|0
1632210910000|2021-09-21 07:55:10|28261.53|28261.53|28257.98|28257.98|28261.53|28261.53|28257.98|28257.98|0
1632210920000|2021-09-21 07:55:20|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|0
1632210930000|2021-09-21 07:55:30|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|0
1632210960000|2021-09-21 07:56:00|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|0
1632210970000|2021-09-21 07:56:10|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|0
1632210990000|2021-09-21 07:56:30|28272.67|28272.67|28272.67|28272.67|28272.67|28272.67|28272.67|28272.67|0
1632211020000|2021-09-21 07:57:00|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|0
1632211030000|2021-09-21 07:57:10|28264.06|28264.06|28264.06|28264.06|28264.06|28264.06|28264.06|28264.06|0
1632211060000|2021-09-21 07:57:40|28268.37|28268.37|28264.06|28264.06|28268.37|28268.37|28264.06|28264.06|0
1632211100000|2021-09-21 07:58:20|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|0
1632211120000|2021-09-21 07:58:40|28259.75|28259.75|28264.06|28264.06|28264.06|28264.06|28259.75|28259.75|0
1632211170000|2021-09-21 07:59:30|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|0
1632211200000|2021-09-21 08:00:00|28270.14|28270.14|28295.23|28295.23|28295.23|28295.23|28270.14|28270.14|0
1632211220000|2021-09-21 08:00:20|28286.62|28286.62|28278|28278|28286.62|28286.62|28278|28278|0
1632211250000|2021-09-21 08:00:50|28282.31|28282.31|28282.31|28282.31|28282.31|28282.31|28282.31|28282.31|0
1632211290000|2021-09-21 08:01:30|28286.62|28286.62|28278|28278|28286.62|28286.62|28278|28278|0
1632211300000|2021-09-21 08:01:40|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|0
1632211310000|2021-09-21 08:01:50|28265.08|28265.08|28265.08|28265.08|28265.08|28265.08|28265.08|28265.08|0
1632211330000|2021-09-21 08:02:10|28261.53|28261.53|28261.53|28261.53|28261.53|28261.53|28259.75|28259.75|0
1632211360000|2021-09-21 08:02:40|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|0
1632211370000|2021-09-21 08:02:50|28274.45|28274.45|28270.14|28270.14|28274.45|28274.45|28270.14|28270.14|0
1632211460000|2021-09-21 08:04:20|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|0
1632211500000|2021-09-21 08:05:00|28278.76|28278.76|28274.45|28274.45|28278.76|28278.76|28274.45|28274.45|0
1632211510000|2021-09-21 08:05:10|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|0
1632211530000|2021-09-21 08:05:30|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|0
1632211540000|2021-09-21 08:05:40|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|0
1632211550000|2021-09-21 08:05:50|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|0
1632211590000|2021-09-21 08:06:30|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|0
1632211600000|2021-09-21 08:06:40|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|0
1632211610000|2021-09-21 08:06:50|28280.53|28280.53|28280.53|28280.53|28280.53|28280.53|28280.53|28280.53|0
1632211650000|2021-09-21 08:07:30|28285.86|28285.86|28285.86|28285.86|28285.86|28285.86|28285.86|28285.86|0
1632211700000|2021-09-21 08:08:20|28277.25|28277.25|28281.56|28281.56|28281.56|28281.56|28277.25|28277.25|0
1632211740000|2021-09-21 08:09:00|28290.17|28290.17|28290.17|28290.17|28290.17|28290.17|28290.17|28290.17|0
1632211760000|2021-09-21 08:09:20|28285.86|28285.86|28285.86|28285.86|28285.86|28285.86|28285.86|28285.86|0
1632211790000|2021-09-21 08:09:50|28289.42|28289.42|28289.42|28289.42|28289.42|28289.42|28289.42|28289.42|0
1632211800000|2021-09-21 08:10:00|28293.73|28293.73|28298.03|28298.03|28298.03|28298.03|28293.73|28293.73|0
1632211810000|2021-09-21 08:10:10|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|0
1632211830000|2021-09-21 08:10:30|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|0
1632211850000|2021-09-21 08:10:50|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|0
1632211870000|2021-09-21 08:11:10|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|0
1632211880000|2021-09-21 08:11:20|28302.34|28302.34|28300.56|28300.56|28302.34|28302.34|28300.56|28300.56|0
1632211890000|2021-09-21 08:11:30|28296.25|28296.25|28296.25|28296.25|28296.25|28296.25|28296.25|28296.25|0
1632211900000|2021-09-21 08:11:40|28300.56|28300.56|28304.87|28304.87|28304.87|28304.87|28300.56|28300.56|0
1632211920000|2021-09-21 08:12:00|28300.56|28300.56|28309.17|28309.17|28309.17|28309.17|28300.56|28300.56|0
1632211950000|2021-09-21 08:12:30|28304.87|28304.87|28304.87|28304.87|28304.87|28304.87|28304.87|28304.87|0
1632211960000|2021-09-21 08:12:40|28291.95|28291.95|28291.95|28291.95|28291.95|28291.95|28291.95|28291.95|0
1632212000000|2021-09-21 08:13:20|28309.17|28309.17|28309.17|28309.17|28309.17|28309.17|28309.17|28309.17|0
1632212020000|2021-09-21 08:13:40|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|0
1632212030000|2021-09-21 08:13:50|28306.64|28306.64|28302.34|28302.34|28310.95|28310.95|28302.34|28302.34|0
1632212050000|2021-09-21 08:14:10|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|0
1632212060000|2021-09-21 08:14:20|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|0
1632212070000|2021-09-21 08:14:30|28302.34|28302.34|28302.34|28302.34|28302.34|28302.34|28302.34|28302.34|0
1632212100000|2021-09-21 08:15:00|28298.78|28298.78|28298.78|28298.78|28298.78|28298.78|28298.78|28298.78|0
1632212110000|2021-09-21 08:15:10|28303.09|28303.09|28298.78|28298.78|28303.09|28303.09|28298.78|28298.78|0
1632212140000|2021-09-21 08:15:40|28303.09|28303.09|28303.09|28303.09|28307.4|28307.4|28303.09|28303.09|0
1632212190000|2021-09-21 08:16:30|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|0
1632212200000|2021-09-21 08:16:40|28292.7|28292.7|28292.7|28292.7|28292.7|28292.7|28292.7|28292.7|0
1632212280000|2021-09-21 08:18:00|28282.31|28282.31|28282.31|28282.31|28282.31|28282.31|28282.31|28282.31|0
1632212290000|2021-09-21 08:18:10|28284.09|28284.09|28284.09|28284.09|28284.09|28284.09|28284.09|28284.09|0
1632212360000|2021-09-21 08:19:20|28288.39|28288.39|28288.39|28288.39|28288.39|28288.39|28288.39|28288.39|0
1632212460000|2021-09-21 08:21:00|28292.7|28292.7|28292.7|28292.7|28292.7|28292.7|28292.7|28292.7|0
1632212470000|2021-09-21 08:21:10|28284.09|28284.09|28284.09|28284.09|28284.09|28284.09|28284.09|28284.09|0
1632212490000|2021-09-21 08:21:30|28280.53|28280.53|28276.23|28276.23|28280.53|28280.53|28276.23|28276.23|0
1632212500000|2021-09-21 08:21:40|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|0
1632212530000|2021-09-21 08:22:10|28278.76|28278.76|28270.14|28270.14|28278.76|28278.76|28270.14|28270.14|0
1632212540000|2021-09-21 08:22:20|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|0
1632212550000|2021-09-21 08:22:30|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|0
1632212560000|2021-09-21 08:22:40|28278.76|28278.76|28284.84|28284.84|28284.84|28284.84|28278.76|28278.76|0
1632212570000|2021-09-21 08:22:50|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|0
1632212610000|2021-09-21 08:23:30|28271.92|28271.92|28271.92|28271.92|28271.92|28271.92|28271.92|28271.92|0
1632212630000|2021-09-21 08:23:50|28267.61|28267.61|28267.61|28267.61|28271.92|28271.92|28267.61|28267.61|0
1632212640000|2021-09-21 08:24:00|28271.92|28271.92|28271.92|28271.92|28271.92|28271.92|28267.61|28267.61|0
1632212650000|2021-09-21 08:24:10|28263.31|28263.31|28263.31|28263.31|28263.31|28263.31|28263.31|28263.31|0
1632212710000|2021-09-21 08:25:10|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|0
1632212720000|2021-09-21 08:25:20|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|0
1632212770000|2021-09-21 08:26:10|28282.31|28282.31|28273.7|28273.7|28282.31|28282.31|28273.7|28273.7|0
1632212780000|2021-09-21 08:26:20|28282.31|28282.31|28273.7|28273.7|28282.31|28282.31|28273.7|28273.7|0
1632212790000|2021-09-21 08:26:30|28271.92|28271.92|28271.92|28271.92|28271.92|28271.92|28271.92|28271.92|0
1632212820000|2021-09-21 08:27:00|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|0
1632212860000|2021-09-21 08:27:40|28278|28278|28278|28278|28278|28278|28278|28278|0
1632212900000|2021-09-21 08:28:20|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|0
1632212970000|2021-09-21 08:29:30|28282.31|28282.31|28282.31|28282.31|28282.31|28282.31|28282.31|28282.31|0
1632213080000|2021-09-21 08:31:20|28284.09|28284.09|28282.31|28282.31|28284.09|28284.09|28282.31|28282.31|0
1632213120000|2021-09-21 08:32:00|28280.53|28280.53|28276.98|28276.98|28280.53|28280.53|28276.98|28276.98|0
1632213150000|2021-09-21 08:32:30|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|0
1632213180000|2021-09-21 08:33:00|28280.53|28280.53|28280.53|28280.53|28280.53|28280.53|28280.53|28280.53|0
1632213190000|2021-09-21 08:33:10|28284.84|28284.84|28284.84|28284.84|28284.84|28284.84|28284.84|28284.84|0
1632213240000|2021-09-21 08:34:00|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|0
1632213280000|2021-09-21 08:34:40|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|0
1632213290000|2021-09-21 08:34:50|28289.15|28289.15|28299.54|28299.54|28299.54|28299.54|28289.15|28289.15|0
1632213300000|2021-09-21 08:35:00|28303.84|28303.84|28303.84|28303.84|28303.84|28303.84|28303.84|28303.84|0
1632213330000|2021-09-21 08:35:30|28312.46|28312.46|28312.46|28312.46|28312.46|28312.46|28312.46|28312.46|0
1632213350000|2021-09-21 08:35:50|28308.15|28308.15|28309.93|28309.93|28311.7|28311.7|28308.15|28308.15|0
1632213360000|2021-09-21 08:36:00|28305.62|28305.62|28314.23|28314.23|28314.23|28314.23|28305.62|28305.62|0
1632213370000|2021-09-21 08:36:10|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|0
1632213390000|2021-09-21 08:36:30|28314.23|28314.23|28314.23|28314.23|28314.23|28314.23|28314.23|28314.23|0
1632213470000|2021-09-21 08:37:50|28327.15|28327.15|28318.54|28318.54|28327.15|28327.15|28318.54|28318.54|0
1632213510000|2021-09-21 08:38:30|28314.23|28314.23|28314.23|28314.23|28314.23|28314.23|28314.23|28314.23|0
1632213550000|2021-09-21 08:39:10|28322.85|28322.85|28322.85|28322.85|28322.85|28322.85|28322.85|28322.85|0
1632213560000|2021-09-21 08:39:20|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|0
1632213570000|2021-09-21 08:39:30|28327.15|28327.15|28328.93|28328.93|28328.93|28328.93|28327.15|28327.15|0
1632213580000|2021-09-21 08:39:40|28330.71|28330.71|28330.71|28330.71|28330.71|28330.71|28330.71|28330.71|0
1632213610000|2021-09-21 08:40:10|28335.01|28335.01|28335.01|28335.01|28335.01|28335.01|28335.01|28335.01|0
1632213630000|2021-09-21 08:40:30|28336.79|28336.79|28345.4|28345.4|28345.4|28345.4|28336.79|28336.79|0
1632213670000|2021-09-21 08:41:10|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|0
1632213690000|2021-09-21 08:41:30|28342.87|28342.87|28341.1|28341.1|28342.87|28342.87|28341.1|28341.1|0
1632213700000|2021-09-21 08:41:40|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|0
1632213750000|2021-09-21 08:42:30|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|0
1632213760000|2021-09-21 08:42:40|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|0
1632213790000|2021-09-21 08:43:10|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|0
1632213810000|2021-09-21 08:43:30|28341.1|28341.1|28336.79|28336.79|28341.1|28341.1|28332.48|28332.48|0
1632213820000|2021-09-21 08:43:40|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|0
1632213910000|2021-09-21 08:45:10|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|0
1632213960000|2021-09-21 08:46:00|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|0
1632214040000|2021-09-21 08:47:20|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|0
1632214050000|2021-09-21 08:47:30|28358.32|28358.32|28358.32|28358.32|28358.32|28358.32|28358.32|28358.32|0
1632214060000|2021-09-21 08:47:40|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|0
1632214140000|2021-09-21 08:49:00|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|0
1632214160000|2021-09-21 08:49:20|28345.4|28345.4|28345.4|28345.4|28345.4|28345.4|28345.4|28345.4|0
1632214200000|2021-09-21 08:50:00|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|0
1632214210000|2021-09-21 08:50:10|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|0
1632214270000|2021-09-21 08:51:10|28358.32|28358.32|28362.63|28362.63|28366.94|28366.94|28358.32|28358.32|0
1632214300000|2021-09-21 08:51:40|28366.94|28366.94|28366.94|28366.94|28366.94|28366.94|28366.94|28366.94|0
1632214370000|2021-09-21 08:52:50|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|0
1632214390000|2021-09-21 08:53:10|28375.55|28375.55|28375.55|28375.55|28375.55|28375.55|28375.55|28375.55|0
1632214490000|2021-09-21 08:54:50|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|0
1632214530000|2021-09-21 08:55:30|28376.57|28376.57|28373.02|28373.02|28376.57|28376.57|28373.02|28373.02|0
1632214540000|2021-09-21 08:55:40|28376.57|28376.57|28378.35|28378.35|28378.35|28378.35|28376.57|28376.57|0
1632214570000|2021-09-21 08:56:10|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|0
1632214580000|2021-09-21 08:56:20|28378.35|28378.35|28378.35|28378.35|28378.35|28378.35|28378.35|28378.35|0
1632214600000|2021-09-21 08:56:40|28374.04|28374.04|28369.74|28369.74|28374.04|28374.04|28369.74|28369.74|0
1632214640000|2021-09-21 08:57:20|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|0
1632214650000|2021-09-21 08:57:30|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|0
1632214660000|2021-09-21 08:57:40|28357.57|28357.57|28357.57|28357.57|28361.88|28361.88|28357.57|28357.57|0
1632214710000|2021-09-21 08:58:30|28348.68|28348.68|28351.49|28351.49|28355.79|28355.79|28348.68|28348.68|0
1632214720000|2021-09-21 08:58:40|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|0
1632214740000|2021-09-21 08:59:00|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|0
1632214760000|2021-09-21 08:59:20|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|0
1632214770000|2021-09-21 08:59:30|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|0
1632214790000|2021-09-21 08:59:50|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|0
1632214810000|2021-09-21 09:00:10|28367.96|28367.96|28378.35|28378.35|28378.35|28378.35|28367.96|28367.96|0
1632214820000|2021-09-21 09:00:20|28382.66|28382.66|28378.35|28378.35|28382.66|28382.66|28378.35|28378.35|0
1632214840000|2021-09-21 09:00:40|28380.13|28380.13|28380.13|28380.13|28380.13|28380.13|28380.13|28380.13|0
1632214870000|2021-09-21 09:01:10|28393.05|28393.05|28393.05|28393.05|28393.05|28393.05|28393.05|28393.05|0
1632214910000|2021-09-21 09:01:50|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|0
1632214930000|2021-09-21 09:02:10|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|0
1632214980000|2021-09-21 09:03:00|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|0
1632214990000|2021-09-21 09:03:10|28369.74|28369.74|28365.43|28365.43|28369.74|28369.74|28365.43|28365.43|0
1632215000000|2021-09-21 09:03:20|28369.74|28369.74|28365.43|28365.43|28369.74|28369.74|28365.43|28365.43|0
1632215040000|2021-09-21 09:04:00|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|0
1632215060000|2021-09-21 09:04:20|28378.35|28378.35|28374.04|28374.04|28378.35|28378.35|28374.04|28374.04|0
1632215110000|2021-09-21 09:05:10|28369.74|28369.74|28378.35|28378.35|28378.35|28378.35|28369.74|28369.74|0
1632215120000|2021-09-21 09:05:20|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|0
1632215130000|2021-09-21 09:05:30|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|0
1632215220000|2021-09-21 09:07:00|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|0
1632215280000|2021-09-21 09:08:00|28379.38|28379.38|28379.38|28379.38|28379.38|28379.38|28379.38|28379.38|0
1632215320000|2021-09-21 09:08:40|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|0
1632215330000|2021-09-21 09:08:50|28390.52|28390.52|28390.52|28390.52|28390.52|28390.52|28390.52|28390.52|0
1632215350000|2021-09-21 09:09:10|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|0
1632215400000|2021-09-21 09:10:00|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|0
1632215420000|2021-09-21 09:10:20|28399.88|28399.88|28399.88|28399.88|28399.88|28399.88|28399.88|28399.88|0
1632215480000|2021-09-21 09:11:20|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|0
1632215590000|2021-09-21 09:13:10|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|0
1632215600000|2021-09-21 09:13:20|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|0
1632215700000|2021-09-21 09:15:00|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|0
1632215780000|2021-09-21 09:16:20|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|0
1632215800000|2021-09-21 09:16:40|28393.05|28393.05|28393.05|28393.05|28393.05|28393.05|28393.05|28393.05|0
1632215880000|2021-09-21 09:18:00|28389.49|28389.49|28389.49|28389.49|28389.49|28389.49|28389.49|28389.49|0
1632215960000|2021-09-21 09:19:20|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|0
1632216010000|2021-09-21 09:20:10|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|0
1632216050000|2021-09-21 09:20:50|28385.19|28385.19|28380.88|28380.88|28385.19|28385.19|28380.88|28380.88|0
1632216060000|2021-09-21 09:21:00|28372.27|28372.27|28367.96|28367.96|28372.27|28372.27|28367.96|28367.96|0
1632216070000|2021-09-21 09:21:10|28363.65|28363.65|28363.65|28363.65|28367.96|28367.96|28363.65|28363.65|0
1632216090000|2021-09-21 09:21:30|28359.35|28359.35|28359.35|28359.35|28359.35|28359.35|28359.35|28359.35|0
1632216130000|2021-09-21 09:22:10|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|0
1632216210000|2021-09-21 09:23:30|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|0
1632216300000|2021-09-21 09:25:00|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|0
1632216320000|2021-09-21 09:25:20|28372.27|28372.27|28374.04|28374.04|28374.04|28374.04|28372.27|28372.27|0
1632216360000|2021-09-21 09:26:00|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|0
1632216370000|2021-09-21 09:26:10|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|0
1632216440000|2021-09-21 09:27:20|28378.35|28378.35|28375.82|28375.82|28379.38|28379.38|28374.04|28374.04|0
1632216510000|2021-09-21 09:28:30|28380.13|28380.13|28380.13|28380.13|28380.13|28380.13|28380.13|28380.13|0
1632216580000|2021-09-21 09:29:40|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|0
1632216600000|2021-09-21 09:30:00|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|0
1632216610000|2021-09-21 09:30:10|28390.52|28390.52|28399.13|28399.13|28399.13|28399.13|28390.52|28390.52|0
1632216620000|2021-09-21 09:30:20|28403.44|28403.44|28403.44|28403.44|28403.44|28403.44|28403.44|28403.44|0
1632216640000|2021-09-21 09:30:40|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|0
1632216690000|2021-09-21 09:31:30|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|0
1632216780000|2021-09-21 09:33:00|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|0
1632216810000|2021-09-21 09:33:30|28396.6|28396.6|28396.6|28396.6|28396.6|28396.6|28396.6|28396.6|0
1632216890000|2021-09-21 09:34:50|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|0
1632216900000|2021-09-21 09:35:00|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|0
1632216930000|2021-09-21 09:35:30|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|0
1632216980000|2021-09-21 09:36:20|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|0
1632217020000|2021-09-21 09:37:00|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|0
1632217030000|2021-09-21 09:37:10|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|0
1632217040000|2021-09-21 09:37:20|28400.91|28400.91|28400.91|28400.91|28400.91|28400.91|28400.91|28400.91|0
1632217070000|2021-09-21 09:37:50|28396.6|28396.6|28396.6|28396.6|28396.6|28396.6|28396.6|28396.6|0
1632217120000|2021-09-21 09:38:40|28406.99|28406.99|28410.55|28410.55|28410.55|28410.55|28406.99|28406.99|0
1632217170000|2021-09-21 09:39:30|28406.99|28406.99|28406.99|28406.99|28406.99|28406.99|28406.99|28406.99|0
1632217240000|2021-09-21 09:40:40|28410.55|28410.55|28414.85|28414.85|28414.85|28414.85|28410.55|28410.55|0
1632217250000|2021-09-21 09:40:50|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|0
1632217320000|2021-09-21 09:42:00|28414.85|28414.85|28414.85|28414.85|28414.85|28414.85|28414.85|28414.85|0
1632217350000|2021-09-21 09:42:30|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|0
1632217410000|2021-09-21 09:43:30|28414.85|28414.85|28419.16|28419.16|28419.16|28419.16|28414.85|28414.85|0
1632217430000|2021-09-21 09:43:50|28423.47|28423.47|28423.47|28423.47|28425.24|28425.24|28423.47|28423.47|0
1632217440000|2021-09-21 09:44:00|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|0
1632217460000|2021-09-21 09:44:20|28417.38|28417.38|28417.38|28417.38|28417.38|28417.38|28417.38|28417.38|0
1632217500000|2021-09-21 09:45:00|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|0
1632217510000|2021-09-21 09:45:10|28423.47|28423.47|28425.24|28425.24|28425.24|28425.24|28423.47|28423.47|0
1632217530000|2021-09-21 09:45:30|28420.94|28420.94|28416.63|28416.63|28420.94|28420.94|28416.63|28416.63|0
1632217540000|2021-09-21 09:45:40|28420.94|28420.94|28425.24|28425.24|28425.24|28425.24|28420.94|28420.94|0
1632217560000|2021-09-21 09:46:00|28420.94|28420.94|28421.69|28421.69|28423.47|28423.47|28416.63|28416.63|0
1632217570000|2021-09-21 09:46:10|28426|28426|28426|28426|28426|28426|28426|28426|0
1632217580000|2021-09-21 09:46:20|28417.38|28417.38|28426|28426|28426|28426|28413.08|28413.08|0
1632217590000|2021-09-21 09:46:30|28417.38|28417.38|28417.38|28417.38|28426|28426|28417.38|28417.38|0
1632217600000|2021-09-21 09:46:40|28413.08|28413.08|28413.08|28413.08|28413.08|28413.08|28408.77|28408.77|0
1632217660000|2021-09-21 09:47:40|28416.63|28416.63|28413.08|28413.08|28416.63|28416.63|28413.08|28413.08|0
1632217670000|2021-09-21 09:47:50|28411.3|28411.3|28409.52|28409.52|28411.3|28411.3|28409.52|28409.52|0
1632217680000|2021-09-21 09:48:00|28411.3|28411.3|28411.3|28411.3|28411.3|28411.3|28411.3|28411.3|0
1632217730000|2021-09-21 09:48:50|28415.6|28415.6|28415.6|28415.6|28415.6|28415.6|28415.6|28415.6|0
1632217790000|2021-09-21 09:49:50|28417.38|28417.38|28417.38|28417.38|28417.38|28417.38|28417.38|28417.38|0
1632217820000|2021-09-21 09:50:20|28413.08|28413.08|28413.08|28413.08|28413.08|28413.08|28413.08|28413.08|0
1632217830000|2021-09-21 09:50:30|28421.69|28421.69|28417.38|28417.38|28421.69|28421.69|28417.38|28417.38|0
1632217850000|2021-09-21 09:50:50|28421.69|28421.69|28426|28426|28426|28426|28421.69|28421.69|0
1632217860000|2021-09-21 09:51:00|28430.3|28430.3|28430.3|28430.3|28430.3|28430.3|28430.3|28430.3|0
1632217870000|2021-09-21 09:51:10|28426|28426|28430.3|28430.3|28430.3|28430.3|28426|28426|0
1632217880000|2021-09-21 09:51:20|28426|28426|28426|28426|28426|28426|28426|28426|0
1632217910000|2021-09-21 09:51:50|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|0
1632217950000|2021-09-21 09:52:30|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|0
1632217980000|2021-09-21 09:53:00|28425.24|28425.24|28429.55|28429.55|28429.55|28429.55|28425.24|28425.24|0
1632218020000|2021-09-21 09:53:40|28425.24|28425.24|28425.24|28425.24|28425.24|28425.24|28425.24|28425.24|0
1632218060000|2021-09-21 09:54:20|28416.63|28416.63|28412.32|28412.32|28416.63|28416.63|28412.32|28412.32|0
1632218090000|2021-09-21 09:54:50|28414.1|28414.1|28418.41|28418.41|28418.41|28418.41|28414.1|28414.1|0
1632218150000|2021-09-21 09:55:50|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|0
1632218160000|2021-09-21 09:56:00|28418.41|28418.41|28414.1|28414.1|28418.41|28418.41|28414.1|28414.1|0
1632218180000|2021-09-21 09:56:20|28418.41|28418.41|28418.41|28418.41|28418.41|28418.41|28418.41|28418.41|0
1632218200000|2021-09-21 09:56:40|28409.79|28409.79|28409.79|28409.79|28409.79|28409.79|28409.79|28409.79|0
1632218250000|2021-09-21 09:57:30|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|0
1632218280000|2021-09-21 09:58:00|28418.41|28418.41|28418.41|28418.41|28418.41|28418.41|28418.41|28418.41|0
1632218290000|2021-09-21 09:58:10|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|28414.1|0
1632218320000|2021-09-21 09:58:40|28405.49|28405.49|28408.02|28408.02|28409.79|28409.79|28405.49|28405.49|0
1632218350000|2021-09-21 09:59:10|28416.63|28416.63|28416.63|28416.63|28416.63|28416.63|28416.63|28416.63|0
1632218380000|2021-09-21 09:59:40|28420.94|28420.94|28424.49|28424.49|28424.49|28424.49|28420.94|28420.94|0
1632218440000|2021-09-21 10:00:40|28433.1|28433.1|28433.1|28433.1|28433.1|28433.1|28433.1|28433.1|0
1632218580000|2021-09-21 10:03:00|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|0
1632218710000|2021-09-21 10:05:10|28434.88|28434.88|28431.33|28431.33|28434.88|28434.88|28431.33|28431.33|0
1632218720000|2021-09-21 10:05:20|28427.77|28427.77|28426|28426|28427.77|28427.77|28424.22|28424.22|0
1632218740000|2021-09-21 10:05:40|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|0
1632218750000|2021-09-21 10:05:50|28417.38|28417.38|28417.38|28417.38|28417.38|28417.38|28417.38|28417.38|0
1632218780000|2021-09-21 10:06:20|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|28419.16|0
1632218790000|2021-09-21 10:06:30|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|0
1632218800000|2021-09-21 10:06:40|28432.08|28432.08|28433.86|28433.86|28433.86|28433.86|28432.08|28432.08|0
1632218820000|2021-09-21 10:07:00|28442.47|28442.47|28438.16|28438.16|28442.47|28442.47|28438.16|28438.16|0
1632218880000|2021-09-21 10:08:00|28433.86|28433.86|28433.86|28433.86|28433.86|28433.86|28433.86|28433.86|0
1632218970000|2021-09-21 10:09:30|28444.25|28444.25|28444.25|28444.25|28444.25|28444.25|28444.25|28444.25|0
1632219010000|2021-09-21 10:10:10|28442.47|28442.47|28442.47|28442.47|28442.47|28442.47|28442.47|28442.47|0
1632219030000|2021-09-21 10:10:30|28459.69|28459.69|28459.69|28459.69|28459.69|28459.69|28459.69|28459.69|0
1632219210000|2021-09-21 10:13:30|28455.39|28455.39|28455.39|28455.39|28455.39|28455.39|28455.39|28455.39|0
1632219220000|2021-09-21 10:13:40|28451.08|28451.08|28451.08|28451.08|28451.08|28451.08|28451.08|28451.08|0
1632219250000|2021-09-21 10:14:10|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|0
1632219260000|2021-09-21 10:14:20|28445|28445|28445|28445|28445|28445|28445|28445|0
1632219270000|2021-09-21 10:14:30|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|0
1632219290000|2021-09-21 10:14:50|28453.61|28453.61|28453.61|28453.61|28453.61|28453.61|28453.61|28453.61|0
1632219390000|2021-09-21 10:16:30|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|0
1632219430000|2021-09-21 10:17:10|28457.92|28457.92|28457.92|28457.92|28457.92|28457.92|28457.92|28457.92|0
1632219480000|2021-09-21 10:18:00|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|0
1632219500000|2021-09-21 10:18:20|28445|28445|28445|28445|28445|28445|28445|28445|0
1632219540000|2021-09-21 10:19:00|28446.78|28446.78|28446.78|28446.78|28446.78|28446.78|28446.78|28446.78|0
1632219560000|2021-09-21 10:19:20|28451.08|28451.08|28451.08|28451.08|28451.08|28451.08|28451.08|28451.08|0
1632219600000|2021-09-21 10:20:00|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|0
1632219670000|2021-09-21 10:21:10|28453.61|28453.61|28457.92|28457.92|28457.92|28457.92|28453.61|28453.61|0
1632219700000|2021-09-21 10:21:40|28459.69|28459.69|28464|28464|28464|28464|28459.69|28459.69|0
1632219730000|2021-09-21 10:22:10|28468.31|28468.31|28470.08|28470.08|28470.08|28470.08|28468.31|28468.31|0
1632219770000|2021-09-21 10:22:50|28471.86|28471.86|28471.86|28471.86|28471.86|28471.86|28471.86|28471.86|0
1632219790000|2021-09-21 10:23:10|28476.17|28476.17|28476.17|28476.17|28476.17|28476.17|28476.17|28476.17|0
1632219890000|2021-09-21 10:24:50|28477.95|28477.95|28477.95|28477.95|28477.95|28477.95|28477.95|28477.95|0
1632219900000|2021-09-21 10:25:00|28476.17|28476.17|28476.17|28476.17|28476.17|28476.17|28476.17|28476.17|0
1632219910000|2021-09-21 10:25:10|28480.48|28480.48|28480.48|28480.48|28480.48|28480.48|28480.48|28480.48|0
1632219950000|2021-09-21 10:25:50|28478.7|28478.7|28478.7|28478.7|28478.7|28478.7|28478.7|28478.7|0
1632219990000|2021-09-21 10:26:30|28480.48|28480.48|28480.48|28480.48|28480.48|28480.48|28480.48|28480.48|0
1632220030000|2021-09-21 10:27:10|28467.56|28467.56|28471.86|28471.86|28471.86|28471.86|28467.56|28467.56|0
1632220070000|2021-09-21 10:27:50|28468.31|28468.31|28468.31|28468.31|28468.31|28468.31|28468.31|28468.31|0
1632220110000|2021-09-21 10:28:30|28466.53|28466.53|28454.36|28454.36|28466.53|28466.53|28454.36|28454.36|0
1632220120000|2021-09-21 10:28:40|28450.06|28450.06|28450.06|28450.06|28450.06|28450.06|28450.06|28450.06|0
1632220140000|2021-09-21 10:29:00|28454.36|28454.36|28462.22|28462.22|28462.22|28462.22|28454.36|28454.36|0
1632220150000|2021-09-21 10:29:10|28460.45|28460.45|28460.45|28460.45|28460.45|28460.45|28460.45|28460.45|0
1632220200000|2021-09-21 10:30:00|28447.53|28447.53|28447.53|28447.53|28447.53|28447.53|28447.53|28447.53|0
1632220260000|2021-09-21 10:31:00|28442.2|28442.2|28442.2|28442.2|28442.2|28442.2|28442.2|28442.2|0
1632220270000|2021-09-21 10:31:10|28437.89|28437.89|28439.67|28439.67|28439.67|28439.67|28437.89|28437.89|0
1632220380000|2021-09-21 10:33:00|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|0
1632220420000|2021-09-21 10:33:40|28452.59|28452.59|28452.59|28452.59|28452.59|28452.59|28452.59|28452.59|0
1632220430000|2021-09-21 10:33:50|28448.28|28448.28|28448.28|28448.28|28448.28|28448.28|28448.28|28448.28|0
1632220440000|2021-09-21 10:34:00|28439.67|28439.67|28439.67|28439.67|28439.67|28439.67|28439.67|28439.67|0
1632220480000|2021-09-21 10:34:40|28435.36|28435.36|28439.67|28439.67|28439.67|28439.67|28435.36|28435.36|0
1632220520000|2021-09-21 10:35:20|28443.97|28443.97|28439.67|28439.67|28443.97|28443.97|28439.67|28439.67|0
1632220540000|2021-09-21 10:35:40|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|0
1632220570000|2021-09-21 10:36:10|28445.75|28445.75|28445.75|28445.75|28445.75|28445.75|28445.75|28445.75|0
1632220590000|2021-09-21 10:36:30|28458.67|28458.67|28462.22|28462.22|28462.22|28462.22|28458.67|28458.67|0
1632220600000|2021-09-21 10:36:40|28466.53|28466.53|28466.53|28466.53|28466.53|28466.53|28466.53|28466.53|0
1632220660000|2021-09-21 10:37:40|28464.75|28464.75|28464.75|28464.75|28464.75|28464.75|28464.75|28464.75|0
1632220690000|2021-09-21 10:38:10|28460.45|28460.45|28460.45|28460.45|28460.45|28460.45|28460.45|28460.45|0
1632220710000|2021-09-21 10:38:30|28464.75|28464.75|28469.06|28469.06|28469.06|28469.06|28464.75|28464.75|0
1632220750000|2021-09-21 10:39:10|28470.84|28470.84|28470.84|28470.84|28470.84|28470.84|28470.84|28470.84|0
1632220780000|2021-09-21 10:39:40|28462.22|28462.22|28462.22|28462.22|28462.22|28462.22|28462.22|28462.22|0
1632220870000|2021-09-21 10:41:10|28464|28464|28472.61|28472.61|28472.61|28472.61|28464|28464|0
1632220880000|2021-09-21 10:41:20|28474.39|28474.39|28465.78|28465.78|28474.39|28474.39|28465.78|28465.78|0
1632220890000|2021-09-21 10:41:30|28470.08|28470.08|28470.08|28470.08|28470.08|28470.08|28470.08|28470.08|0
1632220910000|2021-09-21 10:41:50|28474.39|28474.39|28474.39|28474.39|28474.39|28474.39|28474.39|28474.39|0
1632220950000|2021-09-21 10:42:30|28464|28464|28464|28464|28464|28464|28464|28464|0
1632220980000|2021-09-21 10:43:00|28459.69|28459.69|28459.69|28459.69|28459.69|28459.69|28459.69|28459.69|0
1632220990000|2021-09-21 10:43:10|28464|28464|28464|28464|28464|28464|28464|28464|0
1632221100000|2021-09-21 10:45:00|28462.22|28462.22|28462.22|28462.22|28462.22|28462.22|28462.22|28462.22|0
1632221220000|2021-09-21 10:47:00|28457.92|28457.92|28454.36|28454.36|28457.92|28457.92|28454.36|28454.36|0
1632221290000|2021-09-21 10:48:10|28450.06|28450.06|28453.61|28453.61|28453.61|28453.61|28450.06|28450.06|0
1632221380000|2021-09-21 10:49:40|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|28449.3|0
1632221400000|2021-09-21 10:50:00|28441.44|28441.44|28437.14|28437.14|28441.44|28441.44|28437.14|28437.14|0
1632221430000|2021-09-21 10:50:30|28442.47|28442.47|28435.36|28435.36|28442.47|28442.47|28433.58|28433.58|0
1632221530000|2021-09-21 10:52:10|28439.67|28439.67|28439.67|28439.67|28439.67|28439.67|28439.67|28439.67|0
1632221610000|2021-09-21 10:53:30|28437.89|28437.89|28441.44|28441.44|28441.44|28441.44|28437.89|28437.89|0
1632221640000|2021-09-21 10:54:00|28437.14|28437.14|28437.14|28437.14|28437.14|28437.14|28437.14|28437.14|0
1632221650000|2021-09-21 10:54:10|28432.83|28432.83|28432.83|28432.83|28432.83|28432.83|28432.83|28432.83|0
1632221660000|2021-09-21 10:54:20|28428.52|28428.52|28428.52|28428.52|28428.52|28428.52|28428.52|28428.52|0
1632221670000|2021-09-21 10:54:30|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|0
1632221700000|2021-09-21 10:55:00|28420.66|28420.66|28420.66|28420.66|28420.66|28420.66|28420.66|28420.66|0
1632221730000|2021-09-21 10:55:30|28418.89|28418.89|28418.89|28418.89|28418.89|28418.89|28418.89|28418.89|0
1632221820000|2021-09-21 10:57:00|28414.58|28414.58|28414.58|28414.58|28414.58|28414.58|28414.58|28414.58|0
1632221830000|2021-09-21 10:57:10|28416.36|28416.36|28416.36|28416.36|28416.36|28416.36|28416.36|28416.36|0
1632221880000|2021-09-21 10:58:00|28420.66|28420.66|28420.66|28420.66|28420.66|28420.66|28420.66|28420.66|0
1632221920000|2021-09-21 10:58:40|28426|28426|28424.22|28424.22|28426|28426|28424.22|28424.22|0
1632221930000|2021-09-21 10:58:50|28422.44|28422.44|28422.44|28422.44|28422.44|28422.44|28422.44|28422.44|0
1632221950000|2021-09-21 10:59:10|28418.13|28418.13|28409.52|28409.52|28418.13|28418.13|28409.52|28409.52|0
1632221960000|2021-09-21 10:59:20|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|0
1632222000000|2021-09-21 11:00:00|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|28409.52|0
1632222010000|2021-09-21 11:00:10|28418.13|28418.13|28418.13|28418.13|28418.13|28418.13|28418.13|28418.13|0
1632222090000|2021-09-21 11:01:30|28413.83|28413.83|28409.52|28409.52|28413.83|28413.83|28409.52|28409.52|0
1632222140000|2021-09-21 11:02:20|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|28413.83|0
1632222150000|2021-09-21 11:02:30|28399.13|28399.13|28399.13|28399.13|28399.13|28399.13|28399.13|28399.13|0
1632222340000|2021-09-21 11:05:40|28407.74|28407.74|28407.74|28407.74|28407.74|28407.74|28407.74|28407.74|0
1632222400000|2021-09-21 11:06:40|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|0
1632222450000|2021-09-21 11:07:30|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|0
1632222490000|2021-09-21 11:08:10|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|0
1632222600000|2021-09-21 11:10:00|28391.27|28391.27|28386.96|28386.96|28391.27|28391.27|28386.96|28386.96|0
1632222650000|2021-09-21 11:10:50|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|0
1632222700000|2021-09-21 11:11:40|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|0
1632222750000|2021-09-21 11:12:30|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|0
1632222800000|2021-09-21 11:13:20|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|0
1632222880000|2021-09-21 11:14:40|28378.35|28378.35|28374.04|28374.04|28378.35|28378.35|28374.04|28374.04|0
1632222890000|2021-09-21 11:14:50|28378.35|28378.35|28374.04|28374.04|28378.35|28378.35|28374.04|28374.04|0
1632222910000|2021-09-21 11:15:10|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|0
1632222960000|2021-09-21 11:16:00|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|0
1632222980000|2021-09-21 11:16:20|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|0
1632223000000|2021-09-21 11:16:40|28361.88|28361.88|28363.65|28363.65|28363.65|28363.65|28361.88|28361.88|0
1632223130000|2021-09-21 11:18:50|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|0
1632223160000|2021-09-21 11:19:20|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|0
1632223180000|2021-09-21 11:19:40|28376.57|28376.57|28376.57|28376.57|28376.57|28376.57|28376.57|28376.57|0
1632223300000|2021-09-21 11:21:40|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|0
1632223320000|2021-09-21 11:22:00|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|0
1632223330000|2021-09-21 11:22:10|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|0
1632223470000|2021-09-21 11:24:30|28365.43|28365.43|28365.43|28365.43|28365.43|28365.43|28365.43|28365.43|0
1632223550000|2021-09-21 11:25:50|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|0
1632223600000|2021-09-21 11:26:40|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|28369.74|0
1632223640000|2021-09-21 11:27:20|28365.43|28365.43|28365.43|28365.43|28365.43|28365.43|28365.43|28365.43|0
1632223720000|2021-09-21 11:28:40|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|0
1632223760000|2021-09-21 11:29:20|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|0
1632223790000|2021-09-21 11:29:50|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|0
1632223810000|2021-09-21 11:30:10|28372.27|28372.27|28374.04|28374.04|28374.04|28374.04|28372.27|28372.27|0
1632223830000|2021-09-21 11:30:30|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|0
1632223850000|2021-09-21 11:30:50|28359.35|28359.35|28359.35|28359.35|28361.12|28361.12|28359.35|28359.35|0
1632223860000|2021-09-21 11:31:00|28355.04|28355.04|28355.04|28355.04|28355.04|28355.04|28355.04|28355.04|0
1632223890000|2021-09-21 11:31:30|28356.82|28356.82|28356.82|28356.82|28356.82|28356.82|28356.82|28356.82|0
1632224000000|2021-09-21 11:33:20|28350.73|28350.73|28350.73|28350.73|28350.73|28350.73|28350.73|28350.73|0
1632224030000|2021-09-21 11:33:50|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|0
1632224050000|2021-09-21 11:34:10|28348.21|28348.21|28348.21|28348.21|28348.21|28348.21|28348.21|28348.21|0
1632224060000|2021-09-21 11:34:20|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|0
1632224070000|2021-09-21 11:34:30|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|0
1632224100000|2021-09-21 11:35:00|28342.12|28342.12|28343.9|28343.9|28345.68|28345.68|28342.12|28342.12|0
1632224130000|2021-09-21 11:35:30|28361.12|28361.12|28360.37|28360.37|28361.12|28361.12|28360.37|28360.37|0
1632224150000|2021-09-21 11:35:50|28364.68|28364.68|28360.37|28360.37|28364.68|28364.68|28360.37|28360.37|0
1632224160000|2021-09-21 11:36:00|28364.68|28364.68|28364.68|28364.68|28364.68|28364.68|28364.68|28364.68|0
1632224210000|2021-09-21 11:36:50|28356.07|28356.07|28356.07|28356.07|28356.07|28356.07|28356.07|28356.07|0
1632224250000|2021-09-21 11:37:30|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|0
1632224300000|2021-09-21 11:38:20|28356.07|28356.07|28351.76|28351.76|28356.07|28356.07|28351.76|28351.76|0
1632224390000|2021-09-21 11:39:50|28356.07|28356.07|28356.07|28356.07|28356.07|28356.07|28356.07|28356.07|0
1632224410000|2021-09-21 11:40:10|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|0
1632224460000|2021-09-21 11:41:00|28356.07|28356.07|28354.29|28354.29|28356.07|28356.07|28354.29|28354.29|0
1632224490000|2021-09-21 11:41:30|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|0
1632224500000|2021-09-21 11:41:40|28354.29|28354.29|28354.29|28354.29|28354.29|28354.29|28354.29|28354.29|0
1632224520000|2021-09-21 11:42:00|28352.51|28352.51|28352.51|28352.51|28352.51|28352.51|28352.51|28352.51|0
1632224570000|2021-09-21 11:42:50|28350.73|28350.73|28350.73|28350.73|28350.73|28350.73|28350.73|28350.73|0
1632224600000|2021-09-21 11:43:20|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|0
1632224690000|2021-09-21 11:44:50|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|0
1632224700000|2021-09-21 11:45:00|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|0
1632224770000|2021-09-21 11:46:10|28348.21|28348.21|28348.21|28348.21|28348.21|28348.21|28348.21|28348.21|0
1632224780000|2021-09-21 11:46:20|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|0
1632224830000|2021-09-21 11:47:10|28342.12|28342.12|28342.12|28342.12|28342.12|28342.12|28342.12|28342.12|0
1632224910000|2021-09-21 11:48:30|28346.43|28346.43|28342.12|28342.12|28346.43|28346.43|28342.12|28342.12|0
1632224920000|2021-09-21 11:48:40|28333.51|28333.51|28331.73|28331.73|28333.51|28333.51|28331.73|28331.73|0
1632224940000|2021-09-21 11:49:00|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|0
1632224950000|2021-09-21 11:49:10|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|0
1632224970000|2021-09-21 11:49:30|28321.34|28321.34|28321.34|28321.34|28321.34|28321.34|28321.34|28321.34|0
1632224980000|2021-09-21 11:49:40|28317.03|28317.03|28317.03|28317.03|28317.03|28317.03|28317.03|28317.03|0
1632225070000|2021-09-21 11:51:10|28321.34|28321.34|28321.34|28321.34|28321.34|28321.34|28321.34|28321.34|0
1632225080000|2021-09-21 11:51:20|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|0
1632225100000|2021-09-21 11:51:40|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|0
1632225290000|2021-09-21 11:54:50|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|0
1632225320000|2021-09-21 11:55:20|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|0
1632225370000|2021-09-21 11:56:10|28342.12|28342.12|28337.82|28337.82|28342.12|28342.12|28337.82|28337.82|0
1632225470000|2021-09-21 11:57:50|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|0
1632225480000|2021-09-21 11:58:00|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|0
1632225550000|2021-09-21 11:59:10|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|0
1632225560000|2021-09-21 11:59:20|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|0
1632225580000|2021-09-21 11:59:40|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|0
1632225640000|2021-09-21 12:00:40|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|0
1632225760000|2021-09-21 12:02:40|28360.1|28360.1|28351.49|28351.49|28360.1|28360.1|28351.49|28351.49|0
1632225770000|2021-09-21 12:02:50|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|0
1632225780000|2021-09-21 12:03:00|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|0
1632225890000|2021-09-21 12:04:50|28355.79|28355.79|28361.88|28361.88|28366.18|28366.18|28355.79|28355.79|0
1632225910000|2021-09-21 12:05:10|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|0
1632225970000|2021-09-21 12:06:10|28374.8|28374.8|28374.8|28374.8|28374.8|28374.8|28374.8|28374.8|0
1632225980000|2021-09-21 12:06:20|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|28366.18|28366.18|0
1632225990000|2021-09-21 12:06:30|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|0
1632226000000|2021-09-21 12:06:40|28374.8|28374.8|28378.35|28378.35|28378.35|28378.35|28374.8|28374.8|0
1632226010000|2021-09-21 12:06:50|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|28382.66|0
1632226030000|2021-09-21 12:07:10|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|0
1632226080000|2021-09-21 12:08:00|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|0
1632226100000|2021-09-21 12:08:20|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|28395.58|0
1632226120000|2021-09-21 12:08:40|28397.35|28397.35|28395.58|28395.58|28397.35|28397.35|28395.58|28395.58|0
1632226130000|2021-09-21 12:08:50|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|0
1632226140000|2021-09-21 12:09:00|28382.66|28382.66|28376.57|28376.57|28382.66|28382.66|28376.57|28376.57|0
1632226150000|2021-09-21 12:09:10|28374.8|28374.8|28374.8|28374.8|28374.8|28374.8|28374.8|28374.8|0
1632226180000|2021-09-21 12:09:40|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|0
1632226190000|2021-09-21 12:09:50|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|0
1632226200000|2021-09-21 12:10:00|28370.49|28370.49|28368.71|28368.71|28370.49|28370.49|28368.71|28368.71|0
1632226250000|2021-09-21 12:10:50|28363.38|28363.38|28367.69|28367.69|28367.69|28367.69|28363.38|28363.38|0
1632226260000|2021-09-21 12:11:00|28369.46|28369.46|28374.8|28374.8|28374.8|28374.8|28369.46|28369.46|0
1632226270000|2021-09-21 12:11:10|28370.49|28370.49|28357.3|28357.3|28370.49|28370.49|28357.3|28357.3|0
1632226370000|2021-09-21 12:12:50|28348.68|28348.68|28344.38|28344.38|28348.68|28348.68|28344.38|28344.38|0
1632226380000|2021-09-21 12:13:00|28348.68|28348.68|28348.68|28348.68|28348.68|28348.68|28348.68|28348.68|0
1632226390000|2021-09-21 12:13:10|28344.38|28344.38|28344.38|28344.38|28344.38|28344.38|28344.38|28344.38|0
1632226440000|2021-09-21 12:14:00|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|0
1632226450000|2021-09-21 12:14:10|28335.77|28335.77|28331.46|28331.46|28357.3|28357.3|28331.46|28331.46|0
1632226460000|2021-09-21 12:14:20|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|0
1632226470000|2021-09-21 12:14:30|28331.46|28331.46|28321.82|28321.82|28331.46|28331.46|28320.04|28320.04|0
1632226480000|2021-09-21 12:14:40|28320.04|28320.04|28307.12|28307.12|28320.04|28320.04|28307.12|28307.12|0
1632226490000|2021-09-21 12:14:50|28308.9|28308.9|28307.12|28307.12|28308.9|28308.9|28307.12|28307.12|0
1632226500000|2021-09-21 12:15:00|28311.43|28311.43|28313.21|28313.21|28313.21|28313.21|28311.43|28311.43|0
1632226510000|2021-09-21 12:15:10|28314.98|28314.98|28314.98|28314.98|28314.98|28314.98|28314.98|28314.98|0
1632226520000|2021-09-21 12:15:20|28327.9|28327.9|28344.38|28344.38|28344.38|28344.38|28327.9|28327.9|0
1632226570000|2021-09-21 12:16:10|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|0
1632226640000|2021-09-21 12:17:20|28335.77|28335.77|28335.77|28335.77|28335.77|28335.77|28335.77|28335.77|0
1632226660000|2021-09-21 12:17:40|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|0
1632226670000|2021-09-21 12:17:50|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|0
1632226690000|2021-09-21 12:18:10|28344.38|28344.38|28344.38|28344.38|28344.38|28344.38|28344.38|28344.38|0
1632226720000|2021-09-21 12:18:40|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|0
1632226730000|2021-09-21 12:18:50|28338.29|28338.29|28338.29|28338.29|28338.29|28338.29|28338.29|28338.29|0
1632226810000|2021-09-21 12:20:10|28342.6|28342.6|28344.38|28344.38|28346.16|28346.16|28342.6|28342.6|0
1632226900000|2021-09-21 12:21:40|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|28340.07|0
1632226950000|2021-09-21 12:22:30|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|0
1632227020000|2021-09-21 12:23:40|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|0
1632227050000|2021-09-21 12:24:10|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|0
1632227100000|2021-09-21 12:25:00|28333.24|28333.24|28333.24|28333.24|28333.24|28333.24|28333.24|28333.24|0
1632227180000|2021-09-21 12:26:20|28328.93|28328.93|28330.71|28330.71|28330.71|28330.71|28328.93|28328.93|0
1632227200000|2021-09-21 12:26:40|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|28332.48|0
1632227210000|2021-09-21 12:26:50|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|0
1632227290000|2021-09-21 12:28:10|28332.48|28332.48|28336.79|28336.79|28336.79|28336.79|28332.48|28332.48|0
1632227310000|2021-09-21 12:28:30|28338.57|28338.57|28340.34|28340.34|28340.34|28340.34|28338.57|28338.57|0
1632227350000|2021-09-21 12:29:10|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|0
1632227390000|2021-09-21 12:29:50|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|0
1632227430000|2021-09-21 12:30:30|28366.18|28366.18|28370.49|28370.49|28370.49|28370.49|28366.18|28366.18|0
1632227450000|2021-09-21 12:30:50|28374.8|28374.8|28374.8|28374.8|28374.8|28374.8|28374.8|28374.8|0
1632227500000|2021-09-21 12:31:40|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|0
1632227560000|2021-09-21 12:32:40|28351.49|28351.49|28349.71|28349.71|28351.49|28351.49|28349.71|28349.71|0
1632227570000|2021-09-21 12:32:50|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|0
1632227610000|2021-09-21 12:33:30|28352.24|28352.24|28352.24|28352.24|28352.24|28352.24|28352.24|28352.24|0
1632227620000|2021-09-21 12:33:40|28343.63|28343.63|28343.63|28343.63|28343.63|28343.63|28343.63|28343.63|0
1632227630000|2021-09-21 12:33:50|28339.32|28339.32|28339.32|28339.32|28339.32|28339.32|28339.32|28339.32|0
1632227640000|2021-09-21 12:34:00|28343.63|28343.63|28343.63|28343.63|28343.63|28343.63|28343.63|28343.63|0
1632227660000|2021-09-21 12:34:20|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|0
1632227670000|2021-09-21 12:34:30|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|0
1632227690000|2021-09-21 12:34:50|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|0
1632227860000|2021-09-21 12:37:40|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|0
1632227940000|2021-09-21 12:39:00|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|0
1632228020000|2021-09-21 12:40:20|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|0
1632228050000|2021-09-21 12:40:50|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|0
1632228130000|2021-09-21 12:42:10|28373.02|28373.02|28368.71|28368.71|28373.02|28373.02|28368.71|28368.71|0
1632228150000|2021-09-21 12:42:30|28377.33|28377.33|28373.02|28373.02|28377.33|28377.33|28373.02|28373.02|0
1632228160000|2021-09-21 12:42:40|28364.41|28364.41|28368.71|28368.71|28368.71|28368.71|28364.41|28364.41|0
1632228190000|2021-09-21 12:43:10|28364.41|28364.41|28368.71|28368.71|28368.71|28368.71|28364.41|28364.41|0
1632228200000|2021-09-21 12:43:20|28366.94|28366.94|28366.94|28366.94|28366.94|28366.94|28366.94|28366.94|0
1632228220000|2021-09-21 12:43:40|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|0
1632228400000|2021-09-21 12:46:40|28364.41|28364.41|28358.32|28358.32|28364.41|28364.41|28358.32|28358.32|0
1632228430000|2021-09-21 12:47:10|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|0
1632228440000|2021-09-21 12:47:20|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|0
1632228480000|2021-09-21 12:48:00|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|0
1632228550000|2021-09-21 12:49:10|28364.41|28364.41|28368.71|28368.71|28368.71|28368.71|28364.41|28364.41|0
1632228600000|2021-09-21 12:50:00|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|0
1632228660000|2021-09-21 12:51:00|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|0
1632228680000|2021-09-21 12:51:20|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|0
1632228710000|2021-09-21 12:51:50|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|0
1632228720000|2021-09-21 12:52:00|28357.57|28357.57|28361.88|28361.88|28361.88|28361.88|28357.57|28357.57|0
1632228830000|2021-09-21 12:53:50|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|0
1632228870000|2021-09-21 12:54:30|28351.49|28351.49|28349.71|28349.71|28351.49|28351.49|28349.71|28349.71|0
1632228880000|2021-09-21 12:54:40|28345.4|28345.4|28345.4|28345.4|28345.4|28345.4|28345.4|28345.4|0
1632228920000|2021-09-21 12:55:20|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|0
1632228940000|2021-09-21 12:55:40|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|0
1632229010000|2021-09-21 12:56:50|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|0
1632229090000|2021-09-21 12:58:10|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|0
1632229120000|2021-09-21 12:58:40|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|0
1632229130000|2021-09-21 12:58:50|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|28341.1|0
1632229140000|2021-09-21 12:59:00|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|28336.79|0
1632229190000|2021-09-21 12:59:50|28332.48|28332.48|28330.71|28330.71|28332.48|28332.48|28330.71|28330.71|0
1632229200000|2021-09-21 13:00:00|28332.48|28332.48|28328.18|28328.18|28332.48|28332.48|28328.18|28328.18|0
1632229210000|2021-09-21 13:00:10|28326.4|28326.4|28324.62|28324.62|28326.4|28326.4|28324.62|28324.62|0
1632229230000|2021-09-21 13:00:30|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|0
1632229290000|2021-09-21 13:01:30|28316.76|28316.76|28321.07|28321.07|28321.07|28321.07|28316.76|28316.76|0
1632229300000|2021-09-21 13:01:40|28316.76|28316.76|28316.76|28316.76|28316.76|28316.76|28316.76|28316.76|0
1632229350000|2021-09-21 13:02:30|28321.07|28321.07|28325.37|28325.37|28325.37|28325.37|28321.07|28321.07|0
1632229380000|2021-09-21 13:03:00|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|0
1632229410000|2021-09-21 13:03:30|28322.85|28322.85|28321.07|28321.07|28322.85|28322.85|28321.07|28321.07|0
1632229430000|2021-09-21 13:03:50|28316.76|28316.76|28316.76|28316.76|28316.76|28316.76|28316.76|28316.76|0
1632229450000|2021-09-21 13:04:10|28313.21|28313.21|28314.98|28314.98|28314.98|28314.98|28313.21|28313.21|0
1632229460000|2021-09-21 13:04:20|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|0
1632229470000|2021-09-21 13:04:30|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|0
1632229480000|2021-09-21 13:04:40|28310.68|28310.68|28321.07|28321.07|28321.07|28321.07|28310.68|28310.68|0
1632229550000|2021-09-21 13:05:50|28312.46|28312.46|28312.46|28312.46|28312.46|28312.46|28312.46|28312.46|0
1632229560000|2021-09-21 13:06:00|28308.15|28308.15|28304.59|28304.59|28308.15|28308.15|28304.59|28304.59|0
1632229590000|2021-09-21 13:06:30|28306.37|28306.37|28310.68|28310.68|28310.68|28310.68|28306.37|28306.37|0
1632229620000|2021-09-21 13:07:00|28306.37|28306.37|28302.07|28302.07|28306.37|28306.37|28302.07|28302.07|0
1632229680000|2021-09-21 13:08:00|28303.84|28303.84|28303.84|28303.84|28303.84|28303.84|28303.84|28303.84|0
1632229690000|2021-09-21 13:08:10|28312.46|28312.46|28312.46|28312.46|28312.46|28312.46|28312.46|28312.46|0
1632229810000|2021-09-21 13:10:10|28314.23|28314.23|28310.68|28310.68|28314.23|28314.23|28310.68|28310.68|0
1632229840000|2021-09-21 13:10:40|28314.98|28314.98|28314.98|28314.98|28314.98|28314.98|28314.98|28314.98|0
1632229860000|2021-09-21 13:11:00|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|0
1632229920000|2021-09-21 13:12:00|28306.37|28306.37|28306.37|28306.37|28306.37|28306.37|28306.37|28306.37|0
1632229930000|2021-09-21 13:12:10|28304.59|28304.59|28302.82|28302.82|28304.59|28304.59|28302.82|28302.82|0
1632230010000|2021-09-21 13:13:30|28294.2|28294.2|28289.9|28289.9|28294.2|28294.2|28289.9|28289.9|0
1632230050000|2021-09-21 13:14:10|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|0
1632230140000|2021-09-21 13:15:40|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|0
1632230180000|2021-09-21 13:16:20|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|0
1632230340000|2021-09-21 13:19:00|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|0
1632230390000|2021-09-21 13:19:50|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|0
1632230460000|2021-09-21 13:21:00|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|0
1632230490000|2021-09-21 13:21:30|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|0
1632230510000|2021-09-21 13:21:50|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|0
1632230550000|2021-09-21 13:22:30|28297.76|28297.76|28293.45|28293.45|28297.76|28297.76|28293.45|28293.45|0
1632230590000|2021-09-21 13:23:10|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|0
1632230630000|2021-09-21 13:23:50|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|0
1632230690000|2021-09-21 13:24:50|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|0
1632230700000|2021-09-21 13:25:00|28300.29|28300.29|28295.98|28295.98|28300.29|28300.29|28295.98|28295.98|0
1632230720000|2021-09-21 13:25:20|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|0
1632230740000|2021-09-21 13:25:40|28289.9|28289.9|28289.9|28289.9|28289.9|28289.9|28289.9|28289.9|0
1632230850000|2021-09-21 13:27:30|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|0
1632230860000|2021-09-21 13:27:40|28295.98|28295.98|28297.76|28297.76|28297.76|28297.76|28295.98|28295.98|0
1632230900000|2021-09-21 13:28:20|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|0
1632230930000|2021-09-21 13:28:50|28289.9|28289.9|28289.9|28289.9|28289.9|28289.9|28289.9|28289.9|0
1632230980000|2021-09-21 13:29:40|28288.12|28288.12|28288.12|28288.12|28288.12|28288.12|28288.12|28288.12|0
1632230990000|2021-09-21 13:29:50|28283.81|28283.81|28292.43|28292.43|28292.43|28292.43|28283.81|28283.81|0
1632231000000|2021-09-21 13:30:00|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|0
1632231010000|2021-09-21 13:30:10|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|0
1632231020000|2021-09-21 13:30:20|28296.73|28296.73|28292.43|28292.43|28296.73|28296.73|28292.43|28292.43|0
1632231040000|2021-09-21 13:30:40|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28285.59|28285.59|0
1632231050000|2021-09-21 13:30:50|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|0
1632231060000|2021-09-21 13:31:00|28294.2|28294.2|28292.43|28292.43|28294.2|28294.2|28288.12|28288.12|0
1632231070000|2021-09-21 13:31:10|28296.73|28296.73|28301.04|28301.04|28301.04|28301.04|28296.73|28296.73|0
1632231090000|2021-09-21 13:31:30|28305.35|28305.35|28305.35|28305.35|28305.35|28305.35|28305.35|28305.35|0
1632231100000|2021-09-21 13:31:40|28296.73|28296.73|28279.51|28279.51|28296.73|28296.73|28279.51|28279.51|0
1632231120000|2021-09-21 13:32:00|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|0
1632231130000|2021-09-21 13:32:10|28292.43|28292.43|28311.43|28311.43|28311.43|28311.43|28292.43|28292.43|0
1632231140000|2021-09-21 13:32:20|28307.12|28307.12|28307.12|28307.12|28307.12|28307.12|28307.12|28307.12|0
1632231150000|2021-09-21 13:32:30|28311.43|28311.43|28311.43|28311.43|28313.21|28313.21|28311.43|28311.43|0
1632231160000|2021-09-21 13:32:40|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|0
1632231170000|2021-09-21 13:32:50|28311.43|28311.43|28311.43|28311.43|28311.43|28311.43|28311.43|28311.43|0
1632231230000|2021-09-21 13:33:50|28315.74|28315.74|28315.74|28315.74|28315.74|28315.74|28315.74|28315.74|0
1632231240000|2021-09-21 13:34:00|28307.12|28307.12|28311.43|28311.43|28311.43|28311.43|28299.26|28299.26|0
1632231250000|2021-09-21 13:34:10|28313.21|28313.21|28321.82|28321.82|28321.82|28321.82|28313.21|28313.21|0
1632231270000|2021-09-21 13:34:30|28323.6|28323.6|28327.9|28327.9|28327.9|28327.9|28323.6|28323.6|0
1632231280000|2021-09-21 13:34:40|28323.6|28323.6|28319.29|28319.29|28323.6|28323.6|28319.29|28319.29|0
1632231290000|2021-09-21 13:34:50|28327.9|28327.9|28332.21|28332.21|28332.21|28332.21|28327.9|28327.9|0
1632231300000|2021-09-21 13:35:00|28335.77|28335.77|28344.38|28344.38|28348.68|28348.68|28335.77|28335.77|0
1632231310000|2021-09-21 13:35:10|28346.16|28346.16|28346.16|28346.16|28346.16|28346.16|28346.16|28346.16|0
1632231340000|2021-09-21 13:35:40|28350.46|28350.46|28350.46|28350.46|28350.46|28350.46|28350.46|28350.46|0
1632231350000|2021-09-21 13:35:50|28354.77|28354.77|28362.63|28362.63|28362.63|28362.63|28354.77|28354.77|0
1632231360000|2021-09-21 13:36:00|28358.32|28358.32|28358.32|28358.32|28358.32|28358.32|28358.32|28358.32|0
1632231370000|2021-09-21 13:36:10|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|28360.1|0
1632231390000|2021-09-21 13:36:30|28361.88|28361.88|28356.55|28356.55|28361.88|28361.88|28356.55|28356.55|0
1632231400000|2021-09-21 13:36:40|28358.32|28358.32|28358.32|28358.32|28358.32|28358.32|28358.32|28358.32|0
1632231420000|2021-09-21 13:37:00|28354.02|28354.02|28356.55|28356.55|28358.32|28358.32|28354.02|28354.02|0
1632231440000|2021-09-21 13:37:20|28360.85|28360.85|28362.63|28362.63|28362.63|28362.63|28360.85|28360.85|0
1632231460000|2021-09-21 13:37:40|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|0
1632231470000|2021-09-21 13:37:50|28374.8|28374.8|28371.24|28371.24|28374.8|28374.8|28371.24|28371.24|0
1632231480000|2021-09-21 13:38:00|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|28373.02|0
1632231500000|2021-09-21 13:38:20|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|0
1632231510000|2021-09-21 13:38:30|28364.41|28364.41|28360.1|28360.1|28364.41|28364.41|28360.1|28360.1|0
1632231520000|2021-09-21 13:38:40|28355.79|28355.79|28360.1|28360.1|28360.1|28360.1|28355.79|28355.79|0
1632231570000|2021-09-21 13:39:30|28364.41|28364.41|28360.1|28360.1|28364.41|28364.41|28360.1|28360.1|0
1632231580000|2021-09-21 13:39:40|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|0
1632231600000|2021-09-21 13:40:00|28360.1|28360.1|28355.79|28355.79|28360.1|28360.1|28355.79|28355.79|0
1632231610000|2021-09-21 13:40:10|28357.57|28357.57|28365.43|28365.43|28365.43|28365.43|28357.57|28357.57|0
1632231620000|2021-09-21 13:40:20|28367.21|28367.21|28367.21|28367.21|28367.21|28367.21|28367.21|28367.21|0
1632231630000|2021-09-21 13:40:30|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|0
1632231640000|2021-09-21 13:40:40|28377.6|28377.6|28386.21|28386.21|28386.21|28386.21|28377.6|28377.6|0
1632231660000|2021-09-21 13:41:00|28381.91|28381.91|28377.6|28377.6|28381.91|28381.91|28377.6|28377.6|0
1632231670000|2021-09-21 13:41:10|28381.91|28381.91|28379.38|28379.38|28381.91|28381.91|28377.6|28377.6|0
1632231690000|2021-09-21 13:41:30|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|0
1632231700000|2021-09-21 13:41:40|28387.99|28387.99|28383.68|28383.68|28387.99|28387.99|28383.68|28383.68|0
1632231710000|2021-09-21 13:41:50|28379.38|28379.38|28375.07|28375.07|28379.38|28379.38|28375.07|28375.07|0
1632231720000|2021-09-21 13:42:00|28370.76|28370.76|28372.54|28372.54|28372.54|28372.54|28366.46|28366.46|0
1632231730000|2021-09-21 13:42:10|28381.15|28381.15|28389.77|28389.77|28389.77|28389.77|28381.15|28381.15|0
1632231740000|2021-09-21 13:42:20|28385.46|28385.46|28389.77|28389.77|28389.77|28389.77|28385.46|28385.46|0
1632231760000|2021-09-21 13:42:40|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|0
1632231770000|2021-09-21 13:42:50|28381.91|28381.91|28377.6|28377.6|28381.91|28381.91|28377.6|28377.6|0
1632231790000|2021-09-21 13:43:10|28373.29|28373.29|28371.51|28371.51|28373.29|28373.29|28371.51|28371.51|0
1632231800000|2021-09-21 13:43:20|28367.21|28367.21|28367.21|28367.21|28367.21|28367.21|28367.21|28367.21|0
1632231820000|2021-09-21 13:43:40|28362.9|28362.9|28362.9|28362.9|28362.9|28362.9|28362.9|28362.9|0
1632231840000|2021-09-21 13:44:00|28367.21|28367.21|28371.51|28371.51|28371.51|28371.51|28367.21|28367.21|0
1632231860000|2021-09-21 13:44:20|28384.43|28384.43|28380.13|28380.13|28384.43|28384.43|28380.13|28380.13|0
1632231870000|2021-09-21 13:44:30|28388.74|28388.74|28388.74|28388.74|28393.05|28393.05|28388.74|28388.74|0
1632231880000|2021-09-21 13:44:40|28394.07|28394.07|28394.07|28394.07|28394.07|28394.07|28394.07|28394.07|0
1632231890000|2021-09-21 13:44:50|28402.69|28402.69|28402.69|28402.69|28402.69|28402.69|28402.69|28402.69|0
1632231900000|2021-09-21 13:45:00|28406.99|28406.99|28408.77|28408.77|28408.77|28408.77|28406.99|28406.99|0
1632231910000|2021-09-21 13:45:10|28417.38|28417.38|28413.08|28413.08|28417.38|28417.38|28413.08|28413.08|0
1632231920000|2021-09-21 13:45:20|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|0
1632231940000|2021-09-21 13:45:40|28426|28426|28427.77|28427.77|28427.77|28427.77|28426|28426|0
1632231950000|2021-09-21 13:45:50|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|0
1632231960000|2021-09-21 13:46:00|28435.63|28435.63|28431.33|28431.33|28435.63|28435.63|28431.33|28431.33|0
1632231970000|2021-09-21 13:46:10|28427.77|28427.77|28423.47|28423.47|28427.77|28427.77|28423.47|28423.47|0
1632231990000|2021-09-21 13:46:30|28427.77|28427.77|28432.08|28432.08|28432.08|28432.08|28427.77|28427.77|0
1632232000000|2021-09-21 13:46:40|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|0
1632232020000|2021-09-21 13:47:00|28419.16|28419.16|28423.47|28423.47|28423.47|28423.47|28419.16|28419.16|0
1632232030000|2021-09-21 13:47:10|28425.24|28425.24|28425.24|28425.24|28425.24|28425.24|28425.24|28425.24|0
1632232040000|2021-09-21 13:47:20|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|28423.47|0
1632232080000|2021-09-21 13:48:00|28436.39|28436.39|28436.39|28436.39|28436.39|28436.39|28436.39|28436.39|0
1632232120000|2021-09-21 13:48:40|28440.69|28440.69|28440.69|28440.69|28440.69|28440.69|28440.69|28440.69|0
1632232160000|2021-09-21 13:49:20|28445|28445|28445|28445|28445|28445|28445|28445|0
1632232180000|2021-09-21 13:49:40|28436.39|28436.39|28456.41|28456.41|28456.41|28456.41|28436.39|28436.39|0
1632232200000|2021-09-21 13:50:00|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|0
1632232220000|2021-09-21 13:50:20|28464.27|28464.27|28472.89|28472.89|28472.89|28472.89|28464.27|28464.27|0
1632232240000|2021-09-21 13:50:40|28471.11|28471.11|28475.42|28475.42|28479.72|28479.72|28471.11|28471.11|0
1632232250000|2021-09-21 13:50:50|28471.11|28471.11|28475.42|28475.42|28475.42|28475.42|28471.11|28471.11|0
1632232260000|2021-09-21 13:51:00|28466.8|28466.8|28472.89|28472.89|28472.89|28472.89|28466.8|28466.8|0
1632232270000|2021-09-21 13:51:10|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|0
1632232280000|2021-09-21 13:51:20|28483.28|28483.28|28483.28|28483.28|28485.05|28485.05|28483.28|28483.28|0
1632232300000|2021-09-21 13:51:40|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|0
1632232330000|2021-09-21 13:52:10|28483.28|28483.28|28489.36|28489.36|28489.36|28489.36|28483.28|28483.28|0
1632232340000|2021-09-21 13:52:20|28491.14|28491.14|28491.14|28491.14|28491.14|28491.14|28491.14|28491.14|0
1632232350000|2021-09-21 13:52:30|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|0
1632232360000|2021-09-21 13:52:40|28497.97|28497.97|28497.97|28497.97|28497.97|28497.97|28497.97|28497.97|0
1632232370000|2021-09-21 13:52:50|28502.28|28502.28|28502.28|28502.28|28502.28|28502.28|28502.28|28502.28|0
1632232380000|2021-09-21 13:53:00|28497.97|28497.97|28489.36|28489.36|28497.97|28497.97|28489.36|28489.36|0
1632232400000|2021-09-21 13:53:20|28487.58|28487.58|28487.58|28487.58|28487.58|28487.58|28487.58|28487.58|0
1632232410000|2021-09-21 13:53:30|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|0
1632232430000|2021-09-21 13:53:50|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|0
1632232440000|2021-09-21 13:54:00|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|0
1632232450000|2021-09-21 13:54:10|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|0
1632232490000|2021-09-21 13:54:50|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|0
1632232500000|2021-09-21 13:55:00|28478.97|28478.97|28478.97|28478.97|28478.97|28478.97|28478.97|28478.97|0
1632232510000|2021-09-21 13:55:10|28483.28|28483.28|28483.28|28483.28|28483.28|28483.28|28483.28|28483.28|0
1632232530000|2021-09-21 13:55:30|28478.97|28478.97|28478.97|28478.97|28478.97|28478.97|28478.97|28478.97|0
1632232540000|2021-09-21 13:55:40|28477.19|28477.19|28475.42|28475.42|28477.19|28477.19|28475.42|28475.42|0
1632232550000|2021-09-21 13:55:50|28473.64|28473.64|28466.8|28466.8|28473.64|28473.64|28465.03|28465.03|0
1632232570000|2021-09-21 13:56:10|28475.42|28475.42|28471.11|28471.11|28475.42|28475.42|28471.11|28471.11|0
1632232590000|2021-09-21 13:56:30|28466.8|28466.8|28471.11|28471.11|28471.11|28471.11|28466.8|28466.8|0
1632232610000|2021-09-21 13:56:50|28469.33|28469.33|28447.8|28447.8|28469.33|28469.33|28447.8|28447.8|0
1632232620000|2021-09-21 13:57:00|28443.49|28443.49|28443.49|28443.49|28443.49|28443.49|28443.49|28443.49|0
1632232630000|2021-09-21 13:57:10|28434.88|28434.88|28434.88|28434.88|28434.88|28434.88|28434.88|28434.88|0
1632232640000|2021-09-21 13:57:20|28439.19|28439.19|28439.19|28439.19|28439.19|28439.19|28439.19|28439.19|0
1632232650000|2021-09-21 13:57:30|28440.96|28440.96|28440.96|28440.96|28440.96|28440.96|28440.96|28440.96|0
1632232660000|2021-09-21 13:57:40|28445.27|28445.27|28443.49|28443.49|28445.27|28445.27|28443.49|28443.49|0
1632232690000|2021-09-21 13:58:10|28441.72|28441.72|28441.72|28441.72|28441.72|28441.72|28441.72|28441.72|0
1632232700000|2021-09-21 13:58:20|28424.49|28424.49|28420.18|28420.18|28424.49|28424.49|28420.18|28420.18|0
1632232710000|2021-09-21 13:58:30|28411.57|28411.57|28411.57|28411.57|28411.57|28411.57|28411.57|28411.57|0
1632232720000|2021-09-21 13:58:40|28415.88|28415.88|28420.18|28420.18|28420.18|28420.18|28415.88|28415.88|0
1632232730000|2021-09-21 13:58:50|28424.49|28424.49|28428.8|28428.8|28428.8|28428.8|28424.49|28424.49|0
1632232740000|2021-09-21 13:59:00|28430.57|28430.57|28421.96|28421.96|28430.57|28430.57|28421.96|28421.96|0
1632232750000|2021-09-21 13:59:10|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|0
1632232760000|2021-09-21 13:59:20|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|0
1632232790000|2021-09-21 13:59:50|28419.43|28419.43|28432.35|28432.35|28432.35|28432.35|28419.43|28419.43|0
1632232800000|2021-09-21 14:00:00|28440.96|28440.96|28451.35|28451.35|28451.35|28451.35|28440.96|28440.96|0
1632232810000|2021-09-21 14:00:10|28447.05|28447.05|28442.74|28442.74|28447.05|28447.05|28442.74|28442.74|0
1632232820000|2021-09-21 14:00:20|28447.05|28447.05|28455.66|28455.66|28455.66|28455.66|28447.05|28447.05|0
1632232830000|2021-09-21 14:00:30|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|0
1632232860000|2021-09-21 14:01:00|28453.13|28453.13|28453.13|28453.13|28453.13|28453.13|28453.13|28453.13|0
1632232870000|2021-09-21 14:01:10|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|0
1632232880000|2021-09-21 14:01:20|28455.66|28455.66|28451.35|28451.35|28455.66|28455.66|28451.35|28451.35|0
1632232890000|2021-09-21 14:01:30|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|0
1632232900000|2021-09-21 14:01:40|28455.66|28455.66|28455.66|28455.66|28455.66|28455.66|28455.66|28455.66|0
1632232910000|2021-09-21 14:01:50|28459.97|28459.97|28458.19|28458.19|28459.97|28459.97|28458.19|28458.19|0
1632232920000|2021-09-21 14:02:00|28453.88|28453.88|28453.88|28453.88|28453.88|28453.88|28452.11|28452.11|0
1632232930000|2021-09-21 14:02:10|28457.44|28457.44|28466.05|28466.05|28466.05|28466.05|28457.44|28457.44|0
1632232960000|2021-09-21 14:02:40|28461.75|28461.75|28457.44|28457.44|28461.75|28461.75|28457.44|28457.44|0
1632232970000|2021-09-21 14:02:50|28453.13|28453.13|28455.66|28455.66|28455.66|28455.66|28451.35|28451.35|0
1632233000000|2021-09-21 14:03:20|28452.11|28452.11|28443.49|28443.49|28452.11|28452.11|28443.49|28443.49|0
1632233020000|2021-09-21 14:03:40|28439.19|28439.19|28439.19|28439.19|28439.19|28439.19|28439.19|28439.19|0
1632233030000|2021-09-21 14:03:50|28447.8|28447.8|28447.8|28447.8|28447.8|28447.8|28447.8|28447.8|0
1632233050000|2021-09-21 14:04:10|28452.11|28452.11|28455.66|28455.66|28455.66|28455.66|28452.11|28452.11|0
1632233060000|2021-09-21 14:04:20|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|0
1632233070000|2021-09-21 14:04:30|28455.66|28455.66|28459.97|28459.97|28459.97|28459.97|28455.66|28455.66|0
1632233090000|2021-09-21 14:04:50|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|0
1632233110000|2021-09-21 14:05:10|28442.74|28442.74|28438.44|28438.44|28442.74|28442.74|28438.44|28438.44|0
1632233120000|2021-09-21 14:05:20|28434.13|28434.13|28438.44|28438.44|28438.44|28438.44|28434.13|28434.13|0
1632233130000|2021-09-21 14:05:30|28434.13|28434.13|28421.96|28421.96|28434.13|28434.13|28421.96|28421.96|0
1632233140000|2021-09-21 14:05:40|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|0
1632233150000|2021-09-21 14:05:50|28415.88|28415.88|28420.18|28420.18|28420.18|28420.18|28415.88|28415.88|0
1632233160000|2021-09-21 14:06:00|28421.96|28421.96|28426.27|28426.27|28426.27|28426.27|28421.96|28421.96|0
1632233170000|2021-09-21 14:06:10|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|0
1632233190000|2021-09-21 14:06:30|28420.18|28420.18|28416.63|28416.63|28420.18|28420.18|28416.63|28416.63|0
1632233200000|2021-09-21 14:06:40|28420.94|28420.94|28437.41|28437.41|28437.41|28437.41|28420.94|28420.94|0
1632233210000|2021-09-21 14:06:50|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|0
1632233230000|2021-09-21 14:07:10|28424.49|28424.49|28433.1|28433.1|28433.1|28433.1|28424.49|28424.49|0
1632233290000|2021-09-21 14:08:10|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|28428.8|0
1632233340000|2021-09-21 14:09:00|28430.57|28430.57|28430.57|28430.57|28430.57|28430.57|28430.57|28430.57|0
1632233350000|2021-09-21 14:09:10|28421.96|28421.96|28420.18|28420.18|28421.96|28421.96|28420.18|28420.18|0
1632233360000|2021-09-21 14:09:20|28424.49|28424.49|28424.49|28424.49|28424.49|28424.49|28424.49|28424.49|0
1632233370000|2021-09-21 14:09:30|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|0
1632233380000|2021-09-21 14:09:40|28418.41|28418.41|28401.93|28401.93|28418.41|28418.41|28401.93|28401.93|0
1632233400000|2021-09-21 14:10:00|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|0
1632233410000|2021-09-21 14:10:10|28397.63|28397.63|28411.57|28411.57|28411.57|28411.57|28397.63|28397.63|0
1632233420000|2021-09-21 14:10:20|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|0
1632233450000|2021-09-21 14:10:50|28415.88|28415.88|28409.79|28409.79|28415.88|28415.88|28409.79|28409.79|0
1632233460000|2021-09-21 14:11:00|28411.57|28411.57|28407.26|28407.26|28411.57|28411.57|28407.26|28407.26|0
1632233470000|2021-09-21 14:11:10|28405.49|28405.49|28409.79|28409.79|28409.79|28409.79|28405.49|28405.49|0
1632233480000|2021-09-21 14:11:20|28405.49|28405.49|28405.49|28405.49|28405.49|28405.49|28405.49|28405.49|0
1632233490000|2021-09-21 14:11:30|28409.79|28409.79|28409.79|28409.79|28409.79|28409.79|28409.79|28409.79|0
1632233500000|2021-09-21 14:11:40|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|0
1632233510000|2021-09-21 14:11:50|28405.49|28405.49|28405.49|28405.49|28405.49|28405.49|28405.49|28405.49|0
1632233520000|2021-09-21 14:12:00|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|0
1632233550000|2021-09-21 14:12:30|28396.87|28396.87|28392.57|28392.57|28396.87|28396.87|28392.57|28392.57|0
1632233560000|2021-09-21 14:12:40|28396.87|28396.87|28401.18|28401.18|28401.18|28401.18|28396.87|28396.87|0
1632233580000|2021-09-21 14:13:00|28402.96|28402.96|28396.87|28396.87|28402.96|28402.96|28396.87|28396.87|0
1632233590000|2021-09-21 14:13:10|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|0
1632233610000|2021-09-21 14:13:30|28402.96|28402.96|28398.65|28398.65|28402.96|28402.96|28398.65|28398.65|0
1632233640000|2021-09-21 14:14:00|28396.87|28396.87|28388.26|28388.26|28396.87|28396.87|28388.26|28388.26|0
1632233670000|2021-09-21 14:14:30|28390.04|28390.04|28394.35|28394.35|28394.35|28394.35|28390.04|28390.04|0
1632233680000|2021-09-21 14:14:40|28402.96|28402.96|28394.35|28394.35|28402.96|28402.96|28394.35|28394.35|0
1632233700000|2021-09-21 14:15:00|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|0
1632233710000|2021-09-21 14:15:10|28388.26|28388.26|28388.26|28388.26|28388.26|28388.26|28388.26|28388.26|0
1632233730000|2021-09-21 14:15:30|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|0
1632233740000|2021-09-21 14:15:40|28396.87|28396.87|28396.87|28396.87|28396.87|28396.87|28396.87|28396.87|0
1632233750000|2021-09-21 14:15:50|28390.79|28390.79|28389.01|28389.01|28390.79|28390.79|28389.01|28389.01|0
1632233760000|2021-09-21 14:16:00|28384.71|28384.71|28384.71|28384.71|28384.71|28384.71|28384.71|28384.71|0
1632233770000|2021-09-21 14:16:10|28382.93|28382.93|28382.93|28382.93|28382.93|28382.93|28382.93|28382.93|0
1632233810000|2021-09-21 14:16:50|28387.24|28387.24|28382.93|28382.93|28387.24|28387.24|28382.93|28382.93|0
1632233820000|2021-09-21 14:17:00|28374.32|28374.32|28374.32|28374.32|28382.93|28382.93|28374.32|28374.32|0
1632233850000|2021-09-21 14:17:30|28378.62|28378.62|28387.24|28387.24|28387.24|28387.24|28378.62|28378.62|0
1632233880000|2021-09-21 14:18:00|28374.32|28374.32|28368.23|28368.23|28374.32|28374.32|28368.23|28368.23|0
1632233920000|2021-09-21 14:18:40|28366.46|28366.46|28366.46|28366.46|28366.46|28366.46|28366.46|28366.46|0
1632233930000|2021-09-21 14:18:50|28368.23|28368.23|28368.23|28368.23|28368.23|28368.23|28368.23|28368.23|0
1632233940000|2021-09-21 14:19:00|28359.62|28359.62|28359.62|28359.62|28363.93|28363.93|28359.62|28359.62|0
1632233980000|2021-09-21 14:19:40|28363.93|28363.93|28365.7|28365.7|28365.7|28365.7|28363.93|28363.93|0
1632234000000|2021-09-21 14:20:00|28370.01|28370.01|28353.54|28353.54|28370.01|28370.01|28353.54|28353.54|0
1632234010000|2021-09-21 14:20:10|28362.15|28362.15|28357.84|28357.84|28362.15|28362.15|28357.84|28357.84|0
1632234020000|2021-09-21 14:20:20|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|0
1632234040000|2021-09-21 14:20:40|28372.54|28372.54|28372.54|28372.54|28372.54|28372.54|28372.54|28372.54|0
1632234070000|2021-09-21 14:21:10|28368.23|28368.23|28363.93|28363.93|28368.23|28368.23|28363.93|28363.93|0
1632234110000|2021-09-21 14:21:50|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|0
1632234120000|2021-09-21 14:22:00|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|0
1632234130000|2021-09-21 14:22:10|28353.54|28353.54|28353.54|28353.54|28353.54|28353.54|28353.54|28353.54|0
1632234140000|2021-09-21 14:22:20|28349.23|28349.23|28347.45|28347.45|28349.23|28349.23|28347.45|28347.45|0
1632234150000|2021-09-21 14:22:30|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|0
1632234180000|2021-09-21 14:23:00|28344.92|28344.92|28340.62|28340.62|28344.92|28344.92|28340.62|28340.62|0
1632234190000|2021-09-21 14:23:10|28344.92|28344.92|28344.92|28344.92|28344.92|28344.92|28344.92|28344.92|0
1632234200000|2021-09-21 14:23:20|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|0
1632234220000|2021-09-21 14:23:40|28353.54|28353.54|28353.54|28353.54|28353.54|28353.54|28353.54|28353.54|0
1632234300000|2021-09-21 14:25:00|28349.23|28349.23|28344.92|28344.92|28349.23|28349.23|28344.92|28344.92|0
1632234360000|2021-09-21 14:26:00|28346.7|28346.7|28357.09|28357.09|28357.09|28357.09|28346.7|28346.7|0
1632234370000|2021-09-21 14:26:10|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|0
1632234380000|2021-09-21 14:26:20|28371.79|28371.79|28377.87|28377.87|28377.87|28377.87|28371.79|28371.79|0
1632234390000|2021-09-21 14:26:30|28373.57|28373.57|28373.57|28373.57|28373.57|28373.57|28373.57|28373.57|0
1632234400000|2021-09-21 14:26:40|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|0
1632234430000|2021-09-21 14:27:10|28377.87|28377.87|28386.48|28386.48|28386.48|28386.48|28377.87|28377.87|0
1632234440000|2021-09-21 14:27:20|28377.87|28377.87|28377.87|28377.87|28377.87|28377.87|28377.87|28377.87|0
1632234450000|2021-09-21 14:27:30|28376.09|28376.09|28376.09|28376.09|28376.09|28376.09|28376.09|28376.09|0
1632234460000|2021-09-21 14:27:40|28371.79|28371.79|28370.01|28370.01|28371.79|28371.79|28370.01|28370.01|0
1632234470000|2021-09-21 14:27:50|28365.7|28365.7|28357.09|28357.09|28365.7|28365.7|28357.09|28357.09|0
1632234500000|2021-09-21 14:28:20|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|0
1632234520000|2021-09-21 14:28:40|28365.7|28365.7|28370.01|28370.01|28370.01|28370.01|28365.7|28365.7|0
1632234530000|2021-09-21 14:28:50|28371.79|28371.79|28380.4|28380.4|28380.4|28380.4|28371.79|28371.79|0
1632234560000|2021-09-21 14:29:20|28383.96|28383.96|28382.18|28382.18|28383.96|28383.96|28382.18|28382.18|0
1632234580000|2021-09-21 14:29:40|28377.87|28377.87|28373.57|28373.57|28377.87|28377.87|28373.57|28373.57|0
1632234590000|2021-09-21 14:29:50|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|0
1632234600000|2021-09-21 14:30:00|28373.57|28373.57|28364.95|28364.95|28373.57|28373.57|28364.95|28364.95|0
1632234610000|2021-09-21 14:30:10|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|0
1632234620000|2021-09-21 14:30:20|28373.57|28373.57|28375.34|28375.34|28375.34|28375.34|28373.57|28373.57|0
1632234630000|2021-09-21 14:30:30|28377.12|28377.12|28371.04|28371.04|28383.96|28383.96|28371.04|28371.04|0
1632234640000|2021-09-21 14:30:40|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|0
1632234670000|2021-09-21 14:31:10|28373.57|28373.57|28364.95|28364.95|28373.57|28373.57|28364.95|28364.95|0
1632234690000|2021-09-21 14:31:30|28366.73|28366.73|28379.65|28379.65|28379.65|28379.65|28366.73|28366.73|0
1632234720000|2021-09-21 14:32:00|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|0
1632234760000|2021-09-21 14:32:40|28371.04|28371.04|28366.73|28366.73|28371.04|28371.04|28366.73|28366.73|0
1632234770000|2021-09-21 14:32:50|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|0
1632234780000|2021-09-21 14:33:00|28373.57|28373.57|28373.57|28373.57|28373.57|28373.57|28373.57|28373.57|0
1632234790000|2021-09-21 14:33:10|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|28369.26|0
1632234800000|2021-09-21 14:33:20|28373.57|28373.57|28377.87|28377.87|28377.87|28377.87|28373.57|28373.57|0
1632234850000|2021-09-21 14:34:10|28383.96|28383.96|28398.65|28398.65|28398.65|28398.65|28383.96|28383.96|0
1632234860000|2021-09-21 14:34:20|28400.43|28400.43|28400.43|28400.43|28400.43|28400.43|28400.43|28400.43|0
1632234880000|2021-09-21 14:34:40|28396.12|28396.12|28392.57|28392.57|28396.12|28396.12|28392.57|28392.57|0
1632234890000|2021-09-21 14:34:50|28394.35|28394.35|28390.04|28390.04|28394.35|28394.35|28390.04|28390.04|0
1632234900000|2021-09-21 14:35:00|28388.26|28388.26|28388.26|28388.26|28388.26|28388.26|28388.26|28388.26|0
1632234930000|2021-09-21 14:35:30|28383.96|28383.96|28383.96|28383.96|28383.96|28383.96|28383.96|28383.96|0
1632234960000|2021-09-21 14:36:00|28396.87|28396.87|28396.87|28396.87|28396.87|28396.87|28396.87|28396.87|0
1632234970000|2021-09-21 14:36:10|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|0
1632234990000|2021-09-21 14:36:30|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|0
1632235000000|2021-09-21 14:36:40|28388.26|28388.26|28386.48|28386.48|28388.26|28388.26|28386.48|28386.48|0
1632235010000|2021-09-21 14:36:50|28384.71|28384.71|28376.09|28376.09|28384.71|28384.71|28376.09|28376.09|0
1632235020000|2021-09-21 14:37:00|28374.32|28374.32|28378.62|28378.62|28378.62|28378.62|28374.32|28374.32|0
1632235060000|2021-09-21 14:37:40|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|0
1632235090000|2021-09-21 14:38:10|28378.62|28378.62|28378.62|28378.62|28378.62|28378.62|28378.62|28378.62|0
1632235100000|2021-09-21 14:38:20|28380.4|28380.4|28380.4|28380.4|28380.4|28380.4|28380.4|28380.4|0
1632235110000|2021-09-21 14:38:30|28376.09|28376.09|28376.09|28376.09|28376.09|28376.09|28376.09|28376.09|0
1632235120000|2021-09-21 14:38:40|28380.4|28380.4|28386.48|28386.48|28386.48|28386.48|28380.4|28380.4|0
1632235140000|2021-09-21 14:39:00|28390.79|28390.79|28390.79|28390.79|28390.79|28390.79|28390.79|28390.79|0
1632235150000|2021-09-21 14:39:10|28392.57|28392.57|28396.87|28396.87|28396.87|28396.87|28392.57|28392.57|0
1632235160000|2021-09-21 14:39:20|28409.79|28409.79|28409.79|28409.79|28409.79|28409.79|28409.79|28409.79|0
1632235170000|2021-09-21 14:39:30|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|28401.18|0
1632235180000|2021-09-21 14:39:40|28402.96|28402.96|28419.43|28419.43|28419.43|28419.43|28402.96|28402.96|0
1632235190000|2021-09-21 14:39:50|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|0
1632235200000|2021-09-21 14:40:00|28413.35|28413.35|28407.26|28407.26|28413.35|28413.35|28407.26|28407.26|0
1632235210000|2021-09-21 14:40:10|28398.65|28398.65|28402.96|28402.96|28402.96|28402.96|28398.65|28398.65|0
1632235220000|2021-09-21 14:40:20|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|28394.35|28394.35|0
1632235240000|2021-09-21 14:40:40|28395.1|28395.1|28395.1|28395.1|28395.1|28395.1|28395.1|28395.1|0
1632235280000|2021-09-21 14:41:20|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|0
1632235290000|2021-09-21 14:41:30|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|0
1632235300000|2021-09-21 14:41:40|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|0
1632235310000|2021-09-21 14:41:50|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|0
1632235320000|2021-09-21 14:42:00|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|0
1632235360000|2021-09-21 14:42:40|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|0
1632235380000|2021-09-21 14:43:00|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|0
1632235400000|2021-09-21 14:43:20|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|0
1632235450000|2021-09-21 14:44:10|28421.96|28421.96|28429.07|28429.07|28429.07|28429.07|28421.96|28421.96|0
1632235470000|2021-09-21 14:44:30|28424.76|28424.76|28424.76|28424.76|28424.76|28424.76|28424.76|28424.76|0
1632235480000|2021-09-21 14:44:40|28433.38|28433.38|28433.38|28433.38|28433.38|28433.38|28433.38|28433.38|0
1632235490000|2021-09-21 14:44:50|28427.29|28427.29|28425.52|28425.52|28427.29|28427.29|28425.52|28425.52|0
1632235500000|2021-09-21 14:45:00|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|0
1632235510000|2021-09-21 14:45:10|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|0
1632235520000|2021-09-21 14:45:20|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|0
1632235530000|2021-09-21 14:45:30|28417.66|28417.66|28409.04|28409.04|28417.66|28417.66|28409.04|28409.04|0
1632235550000|2021-09-21 14:45:50|28404.74|28404.74|28402.96|28402.96|28404.74|28404.74|28402.96|28402.96|0
1632235570000|2021-09-21 14:46:10|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|0
1632235600000|2021-09-21 14:46:40|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|0
1632235640000|2021-09-21 14:47:20|28405.49|28405.49|28405.49|28405.49|28405.49|28405.49|28405.49|28405.49|0
1632235650000|2021-09-21 14:47:30|28401.18|28401.18|28395.1|28395.1|28401.18|28401.18|28395.1|28395.1|0
1632235680000|2021-09-21 14:48:00|28390.79|28390.79|28390.79|28390.79|28390.79|28390.79|28390.79|28390.79|0
1632235690000|2021-09-21 14:48:10|28386.48|28386.48|28384.71|28384.71|28386.48|28386.48|28384.71|28384.71|0
1632235700000|2021-09-21 14:48:20|28380.4|28380.4|28380.4|28380.4|28380.4|28380.4|28380.4|28380.4|0
1632235720000|2021-09-21 14:48:40|28384.71|28384.71|28380.4|28380.4|28384.71|28384.71|28380.4|28380.4|0
1632235730000|2021-09-21 14:48:50|28389.01|28389.01|28384.71|28384.71|28389.01|28389.01|28384.71|28384.71|0
1632235740000|2021-09-21 14:49:00|28380.4|28380.4|28380.4|28380.4|28380.4|28380.4|28380.4|28380.4|0
1632235750000|2021-09-21 14:49:10|28376.09|28376.09|28382.18|28382.18|28382.18|28382.18|28376.09|28376.09|0
1632235770000|2021-09-21 14:49:30|28377.87|28377.87|28377.87|28377.87|28377.87|28377.87|28377.87|28377.87|0
1632235790000|2021-09-21 14:49:50|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|0
1632235920000|2021-09-21 14:52:00|28365.7|28365.7|28365.7|28365.7|28365.7|28365.7|28365.7|28365.7|0
1632235960000|2021-09-21 14:52:40|28370.01|28370.01|28365.7|28365.7|28370.01|28370.01|28365.7|28365.7|0
1632235990000|2021-09-21 14:53:10|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|0
1632236040000|2021-09-21 14:54:00|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|28357.84|0
1632236050000|2021-09-21 14:54:10|28356.07|28356.07|28347.45|28347.45|28356.07|28356.07|28347.45|28347.45|0
1632236060000|2021-09-21 14:54:20|28343.15|28343.15|28347.45|28347.45|28347.45|28347.45|28343.15|28343.15|0
1632236070000|2021-09-21 14:54:30|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|0
1632236080000|2021-09-21 14:54:40|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|0
1632236090000|2021-09-21 14:54:50|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|0
1632236100000|2021-09-21 14:55:00|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|0
1632236110000|2021-09-21 14:55:10|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|0
1632236140000|2021-09-21 14:55:40|28347.45|28347.45|28347.45|28347.45|28347.45|28347.45|28347.45|28347.45|0
1632236150000|2021-09-21 14:55:50|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|0
1632236160000|2021-09-21 14:56:00|28343.9|28343.9|28339.59|28339.59|28343.9|28343.9|28339.59|28339.59|0
1632236190000|2021-09-21 14:56:30|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|0
1632236260000|2021-09-21 14:57:40|28339.59|28339.59|28335.29|28335.29|28339.59|28339.59|28335.29|28335.29|0
1632236330000|2021-09-21 14:58:50|28339.59|28339.59|28339.59|28339.59|28339.59|28339.59|28339.59|28339.59|0
1632236340000|2021-09-21 14:59:00|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|0
1632236370000|2021-09-21 14:59:30|28330.98|28330.98|28330.98|28330.98|28330.98|28330.98|28330.98|28330.98|0
1632236400000|2021-09-21 15:00:00|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|0
1632236410000|2021-09-21 15:00:10|28329.2|28329.2|28330.98|28330.98|28335.29|28335.29|28327.43|28327.43|0
1632236420000|2021-09-21 15:00:20|28329.2|28329.2|28324.9|28324.9|28329.2|28329.2|28324.9|28324.9|0
1632236430000|2021-09-21 15:00:30|28323.12|28323.12|28321.34|28321.34|28323.12|28323.12|28321.34|28321.34|0
1632236450000|2021-09-21 15:00:50|28317.03|28317.03|28317.03|28317.03|28317.03|28317.03|28317.03|28317.03|0
1632236460000|2021-09-21 15:01:00|28315.26|28315.26|28310.95|28310.95|28315.26|28315.26|28310.95|28310.95|0
1632236490000|2021-09-21 15:01:30|28319.56|28319.56|28323.12|28323.12|28323.12|28323.12|28319.56|28319.56|0
1632236500000|2021-09-21 15:01:40|28318.81|28318.81|28318.81|28318.81|28318.81|28318.81|28314.51|28314.51|0
1632236520000|2021-09-21 15:02:00|28314.51|28314.51|28314.51|28314.51|28314.51|28314.51|28314.51|28314.51|0
1632236530000|2021-09-21 15:02:10|28318.81|28318.81|28318.81|28318.81|28318.81|28318.81|28314.51|28314.51|0
1632236580000|2021-09-21 15:03:00|28323.12|28323.12|28327.43|28327.43|28327.43|28327.43|28323.12|28323.12|0
1632236600000|2021-09-21 15:03:20|28323.12|28323.12|28314.51|28314.51|28323.12|28323.12|28314.51|28314.51|0
1632236610000|2021-09-21 15:03:30|28318.81|28318.81|28323.12|28323.12|28323.12|28323.12|28318.81|28318.81|0
1632236640000|2021-09-21 15:04:00|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|0
1632236650000|2021-09-21 15:04:10|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|0
1632236670000|2021-09-21 15:04:30|28333.51|28333.51|28324.9|28324.9|28335.29|28335.29|28324.9|28324.9|0
1632236690000|2021-09-21 15:04:50|28329.2|28329.2|28333.51|28333.51|28333.51|28333.51|28329.2|28329.2|0
1632236700000|2021-09-21 15:05:00|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|0
1632236710000|2021-09-21 15:05:10|28333.51|28333.51|28343.9|28343.9|28343.9|28343.9|28333.51|28333.51|0
1632236720000|2021-09-21 15:05:20|28339.59|28339.59|28343.9|28343.9|28343.9|28343.9|28339.59|28339.59|0
1632236740000|2021-09-21 15:05:40|28347.45|28347.45|28342.12|28342.12|28347.45|28347.45|28340.34|28340.34|0
1632236760000|2021-09-21 15:06:00|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|0
1632236770000|2021-09-21 15:06:10|28342.12|28342.12|28344.65|28344.65|28344.65|28344.65|28340.34|28340.34|0
1632236780000|2021-09-21 15:06:20|28348.96|28348.96|28344.65|28344.65|28348.96|28348.96|28344.65|28344.65|0
1632236800000|2021-09-21 15:06:40|28340.34|28340.34|28336.04|28336.04|28340.34|28340.34|28336.04|28336.04|0
1632236810000|2021-09-21 15:06:50|28337.82|28337.82|28339.59|28339.59|28339.59|28339.59|28337.82|28337.82|0
1632236820000|2021-09-21 15:07:00|28337.82|28337.82|28333.51|28333.51|28337.82|28337.82|28333.51|28333.51|0
1632236830000|2021-09-21 15:07:10|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|0
1632236840000|2021-09-21 15:07:20|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|28333.51|0
1632236860000|2021-09-21 15:07:40|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|0
1632236880000|2021-09-21 15:08:00|28342.12|28342.12|28342.12|28342.12|28342.12|28342.12|28342.12|28342.12|0
1632236890000|2021-09-21 15:08:10|28337.82|28337.82|28331.73|28331.73|28337.82|28337.82|28331.73|28331.73|0
1632236940000|2021-09-21 15:09:00|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|0
1632236960000|2021-09-21 15:09:20|28334.26|28334.26|28337.82|28337.82|28337.82|28337.82|28334.26|28334.26|0
1632236970000|2021-09-21 15:09:30|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|0
1632236980000|2021-09-21 15:09:40|28342.87|28342.87|28338.57|28338.57|28342.87|28342.87|28334.26|28334.26|0
1632236990000|2021-09-21 15:09:50|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|0
1632237000000|2021-09-21 15:10:00|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|28344.65|0
1632237040000|2021-09-21 15:10:40|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|0
1632237060000|2021-09-21 15:11:00|28337.82|28337.82|28336.04|28336.04|28337.82|28337.82|28336.04|28336.04|0
1632237100000|2021-09-21 15:11:40|28344.65|28344.65|28340.34|28340.34|28344.65|28344.65|28340.34|28340.34|0
1632237130000|2021-09-21 15:12:10|28331.73|28331.73|28327.43|28327.43|28331.73|28331.73|28327.43|28327.43|0
1632237140000|2021-09-21 15:12:20|28342.12|28342.12|28340.34|28340.34|28342.12|28342.12|28340.34|28340.34|0
1632237150000|2021-09-21 15:12:30|28336.04|28336.04|28323.12|28323.12|28336.04|28336.04|28323.12|28323.12|0
1632237160000|2021-09-21 15:12:40|28321.34|28321.34|28321.34|28321.34|28325.65|28325.65|28321.34|28321.34|0
1632237180000|2021-09-21 15:13:00|28323.12|28323.12|28312.73|28312.73|28323.12|28323.12|28312.73|28312.73|0
1632237190000|2021-09-21 15:13:10|28321.34|28321.34|28317.79|28317.79|28321.34|28321.34|28317.79|28317.79|0
1632237200000|2021-09-21 15:13:20|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|0
1632237220000|2021-09-21 15:13:40|28317.79|28317.79|28313.48|28313.48|28317.79|28317.79|28313.48|28313.48|0
1632237230000|2021-09-21 15:13:50|28309.17|28309.17|28309.17|28309.17|28309.17|28309.17|28309.17|28309.17|0
1632237240000|2021-09-21 15:14:00|28313.48|28313.48|28313.48|28313.48|28313.48|28313.48|28313.48|28313.48|0
1632237250000|2021-09-21 15:14:10|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|0
1632237260000|2021-09-21 15:14:20|28322.09|28322.09|28317.79|28317.79|28322.09|28322.09|28317.79|28317.79|0
1632237270000|2021-09-21 15:14:30|28319.56|28319.56|28328.18|28328.18|28328.18|28328.18|28319.56|28319.56|0
1632237280000|2021-09-21 15:14:40|28329.95|28329.95|28321.34|28321.34|28329.95|28329.95|28321.34|28321.34|0
1632237290000|2021-09-21 15:14:50|28317.03|28317.03|28315.26|28315.26|28317.03|28317.03|28315.26|28315.26|0
1632237310000|2021-09-21 15:15:10|28319.56|28319.56|28319.56|28319.56|28319.56|28319.56|28319.56|28319.56|0
1632237320000|2021-09-21 15:15:20|28315.26|28315.26|28315.26|28315.26|28315.26|28315.26|28315.26|28315.26|0
1632237330000|2021-09-21 15:15:30|28319.56|28319.56|28315.26|28315.26|28319.56|28319.56|28315.26|28315.26|0
1632237340000|2021-09-21 15:15:40|28323.87|28323.87|28319.56|28319.56|28323.87|28323.87|28315.26|28315.26|0
1632237370000|2021-09-21 15:16:10|28323.87|28323.87|28319.56|28319.56|28323.87|28323.87|28319.56|28319.56|0
1632237380000|2021-09-21 15:16:20|28321.34|28321.34|28317.03|28317.03|28321.34|28321.34|28317.03|28317.03|0
1632237400000|2021-09-21 15:16:40|28308.42|28308.42|28304.12|28304.12|28308.42|28308.42|28304.12|28304.12|0
1632237410000|2021-09-21 15:16:50|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|28304.12|28304.12|0
1632237440000|2021-09-21 15:17:20|28312.73|28312.73|28317.03|28317.03|28317.03|28317.03|28312.73|28312.73|0
1632237450000|2021-09-21 15:17:30|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|28304.12|28304.12|0
1632237460000|2021-09-21 15:17:40|28312.73|28312.73|28308.42|28308.42|28312.73|28312.73|28308.42|28308.42|0
1632237490000|2021-09-21 15:18:10|28304.12|28304.12|28304.12|28304.12|28304.12|28304.12|28304.12|28304.12|0
1632237510000|2021-09-21 15:18:30|28299.81|28299.81|28304.12|28304.12|28304.12|28304.12|28299.81|28299.81|0
1632237520000|2021-09-21 15:18:40|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|28308.42|0
1632237540000|2021-09-21 15:19:00|28317.03|28317.03|28317.03|28317.03|28317.03|28317.03|28317.03|28317.03|0
1632237550000|2021-09-21 15:19:10|28308.42|28308.42|28312.73|28312.73|28312.73|28312.73|28308.42|28308.42|0
1632237580000|2021-09-21 15:19:40|28317.03|28317.03|28321.34|28321.34|28321.34|28321.34|28317.03|28317.03|0
1632237600000|2021-09-21 15:20:00|28319.56|28319.56|28319.56|28319.56|28319.56|28319.56|28319.56|28319.56|0
1632237620000|2021-09-21 15:20:20|28332.48|28332.48|28334.26|28334.26|28334.26|28334.26|28332.48|28332.48|0
1632237640000|2021-09-21 15:20:40|28329.95|28329.95|28329.95|28329.95|28334.26|28334.26|28329.95|28329.95|0
1632237690000|2021-09-21 15:21:30|28321.34|28321.34|28329.95|28329.95|28329.95|28329.95|28321.34|28321.34|0
1632237710000|2021-09-21 15:21:50|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|28325.65|0
1632237740000|2021-09-21 15:22:20|28329.95|28329.95|28325.65|28325.65|28329.95|28329.95|28325.65|28325.65|0
1632237750000|2021-09-21 15:22:30|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|0
1632237770000|2021-09-21 15:22:50|28328.18|28328.18|28328.93|28328.93|28328.93|28328.93|28324.62|28324.62|0
1632237780000|2021-09-21 15:23:00|28324.62|28324.62|28326.4|28326.4|28326.4|28326.4|28324.62|28324.62|0
1632237790000|2021-09-21 15:23:10|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|0
1632237800000|2021-09-21 15:23:20|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|0
1632237820000|2021-09-21 15:23:40|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|0
1632237840000|2021-09-21 15:24:00|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|0
1632237850000|2021-09-21 15:24:10|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|28322.09|0
1632237860000|2021-09-21 15:24:20|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|0
1632237870000|2021-09-21 15:24:30|28319.56|28319.56|28319.56|28319.56|28319.56|28319.56|28319.56|28319.56|0
1632237880000|2021-09-21 15:24:40|28323.87|28323.87|28323.87|28323.87|28323.87|28323.87|28323.87|28323.87|0
1632237900000|2021-09-21 15:25:00|28319.56|28319.56|28325.65|28325.65|28334.26|28334.26|28319.56|28319.56|0
1632237910000|2021-09-21 15:25:10|28334.26|28334.26|28323.87|28323.87|28334.26|28334.26|28323.87|28323.87|0
1632237920000|2021-09-21 15:25:20|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|0
1632237930000|2021-09-21 15:25:30|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|28329.95|0
1632237940000|2021-09-21 15:25:40|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|0
1632237950000|2021-09-21 15:25:50|28332.48|28332.48|28328.18|28328.18|28332.48|28332.48|28328.18|28328.18|0
1632237970000|2021-09-21 15:26:10|28332.48|28332.48|28336.04|28336.04|28336.04|28336.04|28332.48|28332.48|0
1632237980000|2021-09-21 15:26:20|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|0
1632238000000|2021-09-21 15:26:40|28342.12|28342.12|28337.82|28337.82|28342.12|28342.12|28337.82|28337.82|0
1632238010000|2021-09-21 15:26:50|28342.12|28342.12|28342.12|28342.12|28342.12|28342.12|28342.12|28342.12|0
1632238020000|2021-09-21 15:27:00|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|0
1632238040000|2021-09-21 15:27:20|28333.51|28333.51|28333.51|28333.51|28337.82|28337.82|28333.51|28333.51|0
1632238050000|2021-09-21 15:27:30|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|0
1632238100000|2021-09-21 15:28:20|28342.12|28342.12|28337.82|28337.82|28342.12|28342.12|28337.82|28337.82|0
1632238120000|2021-09-21 15:28:40|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|0
1632238140000|2021-09-21 15:29:00|28340.34|28340.34|28329.95|28329.95|28340.34|28340.34|28329.95|28329.95|0
1632238170000|2021-09-21 15:29:30|28334.26|28334.26|28325.65|28325.65|28334.26|28334.26|28325.65|28325.65|0
1632238180000|2021-09-21 15:29:40|28321.34|28321.34|28327.43|28327.43|28327.43|28327.43|28321.34|28321.34|0
1632238190000|2021-09-21 15:29:50|28331.73|28331.73|28336.04|28336.04|28336.04|28336.04|28329.95|28329.95|0
1632294900000|2021-09-22 07:15:00|28522.38|28522.38|28522.38|28522.38|28522.38|28522.38|28522.38|28522.38|0
1632294910000|2021-09-22 07:15:10|28526.68|28526.68|28530.99|28530.99|28530.99|28530.99|28526.68|28526.68|0
1632294940000|2021-09-22 07:15:40|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|0
1632294970000|2021-09-22 07:16:10|28526.68|28526.68|28530.24|28530.24|28530.24|28530.24|28526.68|28526.68|0
1632294980000|2021-09-22 07:16:20|28534.54|28534.54|28530.99|28530.99|28534.54|28534.54|28530.99|28530.99|0
1632295000000|2021-09-22 07:16:40|28529.21|28529.21|28530.99|28530.99|28530.99|28530.99|28527.43|28527.43|0
1632295010000|2021-09-22 07:16:50|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|0
1632295020000|2021-09-22 07:17:00|28539.6|28539.6|28537.07|28537.07|28539.6|28539.6|28535.3|28535.3|0
1632295050000|2021-09-22 07:17:30|28545.69|28545.69|28537.07|28537.07|28545.69|28545.69|28537.07|28537.07|0
1632295080000|2021-09-22 07:18:00|28532.77|28532.77|28537.07|28537.07|28537.07|28537.07|28532.77|28532.77|0
1632295100000|2021-09-22 07:18:20|28528.46|28528.46|28528.46|28528.46|28528.46|28528.46|28528.46|28528.46|0
1632295120000|2021-09-22 07:18:40|28524.15|28524.15|28532.77|28532.77|28532.77|28532.77|28524.15|28524.15|0
1632295140000|2021-09-22 07:19:00|28537.07|28537.07|28530.24|28530.24|28537.07|28537.07|28524.15|28524.15|0
1632295160000|2021-09-22 07:19:20|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|0
1632295170000|2021-09-22 07:19:30|28543.16|28543.16|28534.54|28534.54|28543.16|28543.16|28534.54|28534.54|0
1632295180000|2021-09-22 07:19:40|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|0
1632295190000|2021-09-22 07:19:50|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|0
1632295200000|2021-09-22 07:20:00|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|0
1632295210000|2021-09-22 07:20:10|28547.46|28547.46|28551.77|28551.77|28556.08|28556.08|28547.46|28547.46|0
1632295230000|2021-09-22 07:20:30|28547.46|28547.46|28547.46|28547.46|28547.46|28547.46|28547.46|28547.46|0
1632295240000|2021-09-22 07:20:40|28551.77|28551.77|28551.77|28551.77|28551.77|28551.77|28551.77|28551.77|0
1632295250000|2021-09-22 07:20:50|28556.08|28556.08|28556.08|28556.08|28556.08|28556.08|28556.08|28556.08|0
1632295270000|2021-09-22 07:21:10|28547.46|28547.46|28545.69|28545.69|28547.46|28547.46|28545.69|28545.69|0
1632295310000|2021-09-22 07:21:50|28554.3|28554.3|28554.3|28554.3|28562.91|28562.91|28554.3|28554.3|0
1632295340000|2021-09-22 07:22:20|28562.91|28562.91|28567.22|28567.22|28567.22|28567.22|28562.91|28562.91|0
1632295410000|2021-09-22 07:23:30|28558.6|28558.6|28554.3|28554.3|28562.91|28562.91|28554.3|28554.3|0
1632295470000|2021-09-22 07:24:30|28558.6|28558.6|28554.3|28554.3|28558.6|28558.6|28554.3|28554.3|0
1632295490000|2021-09-22 07:24:50|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|0
1632295500000|2021-09-22 07:25:00|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|0
1632295510000|2021-09-22 07:25:10|28558.6|28558.6|28554.3|28554.3|28558.6|28558.6|28554.3|28554.3|0
1632295520000|2021-09-22 07:25:20|28556.08|28556.08|28556.08|28556.08|28560.38|28560.38|28556.08|28556.08|0
1632295530000|2021-09-22 07:25:30|28554.3|28554.3|28543.91|28543.91|28554.3|28554.3|28541.38|28541.38|0
1632295540000|2021-09-22 07:25:40|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|28535.3|28535.3|0
1632295550000|2021-09-22 07:25:50|28544.93|28544.93|28549.24|28549.24|28553.55|28553.55|28544.93|28544.93|0
1632295560000|2021-09-22 07:26:00|28544.93|28544.93|28544.93|28544.93|28544.93|28544.93|28544.93|28544.93|0
1632295570000|2021-09-22 07:26:10|28553.55|28553.55|28549.24|28549.24|28557.85|28557.85|28549.24|28549.24|0
1632295590000|2021-09-22 07:26:30|28553.55|28553.55|28553.55|28553.55|28553.55|28553.55|28553.55|28553.55|0
1632295610000|2021-09-22 07:26:50|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|0
1632295620000|2021-09-22 07:27:00|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|0
1632295630000|2021-09-22 07:27:10|28548.21|28548.21|28535.3|28535.3|28548.21|28548.21|28535.3|28535.3|0
1632295640000|2021-09-22 07:27:20|28539.6|28539.6|28535.3|28535.3|28539.6|28539.6|28535.3|28535.3|0
1632295690000|2021-09-22 07:28:10|28543.91|28543.91|28552.52|28552.52|28552.52|28552.52|28543.91|28543.91|0
1632295710000|2021-09-22 07:28:30|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|0
1632295760000|2021-09-22 07:29:20|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|28552.52|0
1632295870000|2021-09-22 07:31:10|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|0
1632295900000|2021-09-22 07:31:40|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|0
1632295910000|2021-09-22 07:31:50|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|0
1632295920000|2021-09-22 07:32:00|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|0
1632295930000|2021-09-22 07:32:10|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|0
1632296060000|2021-09-22 07:34:20|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|0
1632296090000|2021-09-22 07:34:50|28535.3|28535.3|28539.6|28539.6|28543.91|28543.91|28535.3|28535.3|0
1632296100000|2021-09-22 07:35:00|28543.16|28543.16|28547.46|28547.46|28547.46|28547.46|28543.16|28543.16|0
1632296120000|2021-09-22 07:35:20|28551.77|28551.77|28560.38|28560.38|28560.38|28560.38|28551.77|28551.77|0
1632296140000|2021-09-22 07:35:40|28556.08|28556.08|28556.08|28556.08|28556.08|28556.08|28556.08|28556.08|0
1632296160000|2021-09-22 07:36:00|28557.85|28557.85|28556.08|28556.08|28557.85|28557.85|28556.08|28556.08|0
1632296210000|2021-09-22 07:36:50|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|0
1632296250000|2021-09-22 07:37:30|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|0
1632296330000|2021-09-22 07:38:50|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|0
1632296350000|2021-09-22 07:39:10|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|0
1632296400000|2021-09-22 07:40:00|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|0
1632296420000|2021-09-22 07:40:20|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|28538.85|0
1632296440000|2021-09-22 07:40:40|28540.63|28540.63|28538.85|28538.85|28540.63|28540.63|28538.85|28538.85|0
1632296470000|2021-09-22 07:41:10|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|0
1632296500000|2021-09-22 07:41:40|28542.4|28542.4|28540.63|28540.63|28542.4|28542.4|28540.63|28540.63|0
1632296520000|2021-09-22 07:42:00|28536.32|28536.32|28536.32|28536.32|28536.32|28536.32|28536.32|28536.32|0
1632296530000|2021-09-22 07:42:10|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|0
1632296560000|2021-09-22 07:42:40|28544.93|28544.93|28544.93|28544.93|28544.93|28544.93|28544.93|28544.93|0
1632296570000|2021-09-22 07:42:50|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|0
1632296630000|2021-09-22 07:43:50|28536.32|28536.32|28526.68|28526.68|28536.32|28536.32|28526.68|28526.68|0
1632296650000|2021-09-22 07:44:10|28522.38|28522.38|28522.38|28522.38|28522.38|28522.38|28522.38|28522.38|0
1632296690000|2021-09-22 07:44:50|28530.99|28530.99|28530.99|28530.99|28530.99|28530.99|28530.99|28530.99|0
1632296710000|2021-09-22 07:45:10|28534.54|28534.54|28544.93|28544.93|28544.93|28544.93|28534.54|28534.54|0
1632296720000|2021-09-22 07:45:20|28540.63|28540.63|28549.24|28549.24|28549.24|28549.24|28540.63|28540.63|0
1632296810000|2021-09-22 07:46:50|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|0
1632296820000|2021-09-22 07:47:00|28544.93|28544.93|28540.63|28540.63|28544.93|28544.93|28540.63|28540.63|0
1632296830000|2021-09-22 07:47:10|28549.24|28549.24|28540.63|28540.63|28549.24|28549.24|28540.63|28540.63|0
1632296860000|2021-09-22 07:47:40|28544.93|28544.93|28544.93|28544.93|28544.93|28544.93|28544.93|28544.93|0
1632296870000|2021-09-22 07:47:50|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|28540.63|0
1632296880000|2021-09-22 07:48:00|28536.32|28536.32|28536.32|28536.32|28536.32|28536.32|28536.32|28536.32|0
1632296910000|2021-09-22 07:48:30|28540.63|28540.63|28525.93|28525.93|28540.63|28540.63|28525.93|28525.93|0
1632296930000|2021-09-22 07:48:50|28530.24|28530.24|28530.24|28530.24|28530.24|28530.24|28530.24|28530.24|0
1632296940000|2021-09-22 07:49:00|28534.54|28534.54|28538.85|28538.85|28538.85|28538.85|28534.54|28534.54|0
1632296960000|2021-09-22 07:49:20|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|28543.16|0
1632296980000|2021-09-22 07:49:40|28538.85|28538.85|28534.54|28534.54|28538.85|28538.85|28534.54|28534.54|0
1632297000000|2021-09-22 07:50:00|28530.99|28530.99|28530.99|28530.99|28530.99|28530.99|28530.99|28530.99|0
1632297040000|2021-09-22 07:50:40|28532.77|28532.77|28522.38|28522.38|28532.77|28532.77|28522.38|28522.38|0
1632297090000|2021-09-22 07:51:30|28518.07|28518.07|28513.76|28513.76|28518.07|28518.07|28513.76|28513.76|0
1632297110000|2021-09-22 07:51:50|28518.07|28518.07|28509.46|28509.46|28518.07|28518.07|28507.68|28507.68|0
1632297120000|2021-09-22 07:52:00|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|0
1632297180000|2021-09-22 07:53:00|28500.84|28500.84|28500.84|28500.84|28500.84|28500.84|28500.84|28500.84|0
1632297240000|2021-09-22 07:54:00|28505.15|28505.15|28499.82|28499.82|28505.15|28505.15|28499.82|28499.82|0
1632297250000|2021-09-22 07:54:10|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|0
1632297260000|2021-09-22 07:54:20|28499.82|28499.82|28501.6|28501.6|28501.6|28501.6|28499.82|28499.82|0
1632297270000|2021-09-22 07:54:30|28510.21|28510.21|28505.9|28505.9|28510.21|28510.21|28505.9|28505.9|0
1632297330000|2021-09-22 07:55:30|28514.51|28514.51|28518.82|28518.82|28518.82|28518.82|28514.51|28514.51|0
1632297360000|2021-09-22 07:56:00|28523.13|28523.13|28514.51|28514.51|28523.13|28523.13|28514.51|28514.51|0
1632297370000|2021-09-22 07:56:10|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|0
1632297390000|2021-09-22 07:56:30|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632297400000|2021-09-22 07:56:40|28519.57|28519.57|28510.96|28510.96|28519.57|28519.57|28510.96|28510.96|0
1632297410000|2021-09-22 07:56:50|28515.27|28515.27|28515.27|28515.27|28515.27|28515.27|28515.27|28515.27|0
1632297420000|2021-09-22 07:57:00|28511.71|28511.71|28513.49|28513.49|28513.49|28513.49|28511.71|28511.71|0
1632297470000|2021-09-22 07:57:50|28496.26|28496.26|28504.88|28504.88|28509.18|28509.18|28496.26|28496.26|0
1632297500000|2021-09-22 07:58:20|28487.65|28487.65|28496.26|28496.26|28496.26|28496.26|28487.65|28487.65|0
1632297510000|2021-09-22 07:58:30|28487.65|28487.65|28481.57|28481.57|28487.65|28487.65|28481.57|28481.57|0
1632297550000|2021-09-22 07:59:10|28477.26|28477.26|28477.26|28477.26|28477.26|28477.26|28477.26|28477.26|0
1632297580000|2021-09-22 07:59:40|28472.95|28472.95|28472.95|28472.95|28472.95|28472.95|28472.95|28472.95|0
1632297600000|2021-09-22 08:00:00|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|0
1632297620000|2021-09-22 08:00:20|28464.34|28464.34|28455.73|28455.73|28464.34|28464.34|28455.73|28455.73|0
1632297640000|2021-09-22 08:00:40|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|0
1632297650000|2021-09-22 08:00:50|28455.73|28455.73|28464.34|28464.34|28464.34|28464.34|28455.73|28455.73|0
1632297660000|2021-09-22 08:01:00|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|0
1632297670000|2021-09-22 08:01:10|28464.34|28464.34|28455.73|28455.73|28464.34|28464.34|28455.73|28455.73|0
1632297740000|2021-09-22 08:02:20|28457.51|28457.51|28462.84|28462.84|28462.84|28462.84|28457.51|28457.51|0
1632297750000|2021-09-22 08:02:30|28477.53|28477.53|28477.53|28477.53|28477.53|28477.53|28477.53|28477.53|0
1632297780000|2021-09-22 08:03:00|28475.76|28475.76|28475.76|28475.76|28475.76|28475.76|28475.76|28475.76|0
1632297790000|2021-09-22 08:03:10|28473.98|28473.98|28473.98|28473.98|28473.98|28473.98|28473.98|28473.98|0
1632297800000|2021-09-22 08:03:20|28472.2|28472.2|28472.2|28472.2|28472.2|28472.2|28472.2|28472.2|0
1632297810000|2021-09-22 08:03:30|28463.59|28463.59|28459.28|28459.28|28463.59|28463.59|28459.28|28459.28|0
1632297840000|2021-09-22 08:04:00|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|0
1632297870000|2021-09-22 08:04:30|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|0
1632297880000|2021-09-22 08:04:40|28448.14|28448.14|28448.14|28448.14|28448.14|28448.14|28448.14|28448.14|0
1632297890000|2021-09-22 08:04:50|28452.45|28452.45|28452.45|28452.45|28452.45|28452.45|28452.45|28452.45|0
1632297900000|2021-09-22 08:05:00|28448.14|28448.14|28448.14|28448.14|28448.14|28448.14|28448.14|28448.14|0
1632297920000|2021-09-22 08:05:20|28452.45|28452.45|28452.45|28452.45|28452.45|28452.45|28452.45|28452.45|0
1632297950000|2021-09-22 08:05:50|28456.75|28456.75|28468.92|28468.92|28468.92|28468.92|28456.75|28456.75|0
1632297960000|2021-09-22 08:06:00|28472.48|28472.48|28468.17|28468.17|28472.48|28472.48|28468.17|28468.17|0
1632297970000|2021-09-22 08:06:10|28463.86|28463.86|28468.17|28468.17|28468.17|28468.17|28463.86|28463.86|0
1632297980000|2021-09-22 08:06:20|28463.86|28463.86|28468.17|28468.17|28468.17|28468.17|28463.86|28463.86|0
1632298020000|2021-09-22 08:07:00|28472.48|28472.48|28481.09|28481.09|28494.01|28494.01|28472.48|28472.48|0
1632298030000|2021-09-22 08:07:10|28476.78|28476.78|28476.78|28476.78|28476.78|28476.78|28476.78|28476.78|0
1632298070000|2021-09-22 08:07:50|28485.39|28485.39|28485.39|28485.39|28485.39|28485.39|28485.39|28485.39|0
1632298080000|2021-09-22 08:08:00|28506.93|28506.93|28506.93|28506.93|28506.93|28506.93|28506.93|28506.93|0
1632298090000|2021-09-22 08:08:10|28502.62|28502.62|28502.62|28502.62|28502.62|28502.62|28502.62|28502.62|0
1632298120000|2021-09-22 08:08:40|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|0
1632298130000|2021-09-22 08:08:50|28489.7|28489.7|28489.7|28489.7|28489.7|28489.7|28489.7|28489.7|0
1632298150000|2021-09-22 08:09:10|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|0
1632298160000|2021-09-22 08:09:20|28498.31|28498.31|28498.31|28498.31|28498.31|28498.31|28498.31|28498.31|0
1632298180000|2021-09-22 08:09:40|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|0
1632298200000|2021-09-22 08:10:00|28502.62|28502.62|28498.31|28498.31|28502.62|28502.62|28498.31|28498.31|0
1632298210000|2021-09-22 08:10:10|28494.01|28494.01|28498.31|28498.31|28502.62|28502.62|28494.01|28494.01|0
1632298220000|2021-09-22 08:10:20|28494.01|28494.01|28489.7|28489.7|28494.01|28494.01|28489.7|28489.7|0
1632298230000|2021-09-22 08:10:30|28494.01|28494.01|28489.7|28489.7|28498.31|28498.31|28485.39|28485.39|0
1632298240000|2021-09-22 08:10:40|28485.39|28485.39|28481.09|28481.09|28489.7|28489.7|28481.09|28481.09|0
1632298260000|2021-09-22 08:11:00|28489.7|28489.7|28489.7|28489.7|28489.7|28489.7|28489.7|28489.7|0
1632298270000|2021-09-22 08:11:10|28494.01|28494.01|28498.31|28498.31|28498.31|28498.31|28494.01|28494.01|0
1632298290000|2021-09-22 08:11:30|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|28494.01|0
1632298300000|2021-09-22 08:11:40|28489.7|28489.7|28485.39|28485.39|28489.7|28489.7|28485.39|28485.39|0
1632298310000|2021-09-22 08:11:50|28481.09|28481.09|28485.39|28485.39|28485.39|28485.39|28481.09|28481.09|0
1632298320000|2021-09-22 08:12:00|28481.84|28481.84|28473.23|28473.23|28481.84|28481.84|28473.23|28473.23|0
1632298330000|2021-09-22 08:12:10|28468.92|28468.92|28477.53|28477.53|28477.53|28477.53|28468.92|28468.92|0
1632298350000|2021-09-22 08:12:30|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|0
1632298360000|2021-09-22 08:12:40|28483.62|28483.62|28483.62|28483.62|28483.62|28483.62|28483.62|28483.62|0
1632298380000|2021-09-22 08:13:00|28475|28475|28475|28475|28475|28475|28475|28475|0
1632298390000|2021-09-22 08:13:10|28476.78|28476.78|28476.78|28476.78|28476.78|28476.78|28476.78|28476.78|0
1632298480000|2021-09-22 08:14:40|28481.09|28481.09|28481.09|28481.09|28481.09|28481.09|28481.09|28481.09|0
1632298530000|2021-09-22 08:15:30|28482.87|28482.87|28495.78|28495.78|28495.78|28495.78|28482.87|28482.87|0
1632298550000|2021-09-22 08:15:50|28497.56|28497.56|28497.56|28497.56|28497.56|28497.56|28497.56|28497.56|0
1632298560000|2021-09-22 08:16:00|28506.17|28506.17|28510.48|28510.48|28510.48|28510.48|28506.17|28506.17|0
1632298590000|2021-09-22 08:16:30|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|0
1632298600000|2021-09-22 08:16:40|28500.09|28500.09|28500.09|28500.09|28500.09|28500.09|28500.09|28500.09|0
1632298610000|2021-09-22 08:16:50|28487.17|28487.17|28487.17|28487.17|28487.17|28487.17|28487.17|28487.17|0
1632298620000|2021-09-22 08:17:00|28491.48|28491.48|28491.48|28491.48|28491.48|28491.48|28491.48|28491.48|0
1632298640000|2021-09-22 08:17:20|28500.09|28500.09|28500.09|28500.09|28500.09|28500.09|28500.09|28500.09|0
1632298760000|2021-09-22 08:19:20|28504.4|28504.4|28523.4|28523.4|28523.4|28523.4|28504.4|28504.4|0
1632298810000|2021-09-22 08:20:10|28514.79|28514.79|28510.48|28510.48|28519.09|28519.09|28510.48|28510.48|0
1632298820000|2021-09-22 08:20:20|28512.26|28512.26|28512.26|28512.26|28512.26|28512.26|28512.26|28512.26|0
1632298830000|2021-09-22 08:20:30|28516.57|28516.57|28516.57|28516.57|28516.57|28516.57|28516.57|28516.57|0
1632298840000|2021-09-22 08:20:40|28512.26|28512.26|28512.26|28512.26|28512.26|28512.26|28512.26|28512.26|0
1632298890000|2021-09-22 08:21:30|28507.95|28507.95|28512.26|28512.26|28512.26|28512.26|28507.95|28507.95|0
1632298900000|2021-09-22 08:21:40|28516.57|28516.57|28507.95|28507.95|28516.57|28516.57|28507.95|28507.95|0
1632298980000|2021-09-22 08:23:00|28512.26|28512.26|28512.26|28512.26|28512.26|28512.26|28512.26|28512.26|0
1632299020000|2021-09-22 08:23:40|28516.57|28516.57|28518.34|28518.34|28518.34|28518.34|28516.57|28516.57|0
1632299060000|2021-09-22 08:24:20|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|0
1632299080000|2021-09-22 08:24:40|28537.35|28537.35|28537.35|28537.35|28537.35|28537.35|28537.35|28537.35|0
1632299120000|2021-09-22 08:25:20|28541.65|28541.65|28545.96|28545.96|28550.26|28550.26|28541.65|28541.65|0
1632299150000|2021-09-22 08:25:50|28528.73|28528.73|28520.12|28520.12|28528.73|28528.73|28520.12|28520.12|0
1632299160000|2021-09-22 08:26:00|28528.73|28528.73|28528.73|28528.73|28537.35|28537.35|28528.73|28528.73|0
1632299170000|2021-09-22 08:26:10|28537.35|28537.35|28533.04|28533.04|28537.35|28537.35|28524.43|28524.43|0
1632299180000|2021-09-22 08:26:20|28537.35|28537.35|28537.35|28537.35|28537.35|28537.35|28537.35|28537.35|0
1632299190000|2021-09-22 08:26:30|28539.12|28539.12|28539.12|28539.12|28539.12|28539.12|28539.12|28539.12|0
1632299200000|2021-09-22 08:26:40|28543.43|28543.43|28543.43|28543.43|28543.43|28543.43|28543.43|28543.43|0
1632299220000|2021-09-22 08:27:00|28547.74|28547.74|28547.74|28547.74|28547.74|28547.74|28547.74|28547.74|0
1632299230000|2021-09-22 08:27:10|28549.51|28549.51|28549.51|28549.51|28549.51|28549.51|28549.51|28549.51|0
1632299240000|2021-09-22 08:27:20|28558.13|28558.13|28558.13|28558.13|28558.13|28558.13|28558.13|28558.13|0
1632299280000|2021-09-22 08:28:00|28556.35|28556.35|28560.65|28560.65|28560.65|28560.65|28556.35|28556.35|0
1632299360000|2021-09-22 08:29:20|28558.88|28558.88|28560.65|28560.65|28560.65|28560.65|28558.88|28558.88|0
1632299370000|2021-09-22 08:29:30|28582.19|28582.19|28585.74|28585.74|28585.74|28585.74|28582.19|28582.19|0
1632299390000|2021-09-22 08:29:50|28577.13|28577.13|28585.74|28585.74|28585.74|28585.74|28577.13|28577.13|0
1632299410000|2021-09-22 08:30:10|28590.05|28590.05|28590.05|28590.05|28590.05|28590.05|28590.05|28590.05|0
1632299430000|2021-09-22 08:30:30|28585.74|28585.74|28585.74|28585.74|28585.74|28585.74|28585.74|28585.74|0
1632299460000|2021-09-22 08:31:00|28594.35|28594.35|28598.66|28598.66|28598.66|28598.66|28594.35|28594.35|0
1632299470000|2021-09-22 08:31:10|28602.97|28602.97|28602.97|28602.97|28602.97|28602.97|28602.97|28602.97|0
1632299490000|2021-09-22 08:31:30|28590.05|28590.05|28594.35|28594.35|28594.35|28594.35|28590.05|28590.05|0
1632299500000|2021-09-22 08:31:40|28592.58|28592.58|28588.27|28588.27|28592.58|28592.58|28588.27|28588.27|0
1632299510000|2021-09-22 08:31:50|28592.58|28592.58|28589.02|28589.02|28592.58|28592.58|28589.02|28589.02|0
1632299520000|2021-09-22 08:32:00|28593.33|28593.33|28593.33|28593.33|28593.33|28593.33|28593.33|28593.33|0
1632299540000|2021-09-22 08:32:20|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|0
1632299580000|2021-09-22 08:33:00|28592.58|28592.58|28592.58|28592.58|28592.58|28592.58|28592.58|28592.58|0
1632299630000|2021-09-22 08:33:50|28590.8|28590.8|28590.8|28590.8|28590.8|28590.8|28590.8|28590.8|0
1632299660000|2021-09-22 08:34:20|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|0
1632299700000|2021-09-22 08:35:00|28593.33|28593.33|28580.41|28580.41|28593.33|28593.33|28580.41|28580.41|0
1632299720000|2021-09-22 08:35:20|28576.1|28576.1|28576.1|28576.1|28576.1|28576.1|28576.1|28576.1|0
1632299770000|2021-09-22 08:36:10|28563.18|28563.18|28563.18|28563.18|28567.49|28567.49|28563.18|28563.18|0
1632299780000|2021-09-22 08:36:20|28564.96|28564.96|28564.96|28564.96|28564.96|28564.96|28564.96|28564.96|0
1632299810000|2021-09-22 08:36:50|28561.41|28561.41|28565.71|28565.71|28565.71|28565.71|28561.41|28561.41|0
1632299850000|2021-09-22 08:37:30|28563.94|28563.94|28563.94|28563.94|28563.94|28563.94|28563.94|28563.94|0
1632299880000|2021-09-22 08:38:00|28555.32|28555.32|28555.32|28555.32|28555.32|28555.32|28555.32|28555.32|0
1632299900000|2021-09-22 08:38:20|28559.63|28559.63|28559.63|28559.63|28559.63|28559.63|28559.63|28559.63|0
1632300040000|2021-09-22 08:40:40|28594.08|28594.08|28615.61|28615.61|28615.61|28615.61|28594.08|28594.08|0
1632300080000|2021-09-22 08:41:20|28608.03|28608.03|28600.17|28600.17|28608.03|28608.03|28600.17|28600.17|0
1632300110000|2021-09-22 08:41:50|28582.94|28582.94|28579.39|28579.39|28582.94|28582.94|28579.39|28579.39|0
1632300120000|2021-09-22 08:42:00|28575.08|28575.08|28575.08|28575.08|28575.08|28575.08|28575.08|28575.08|0
1632300190000|2021-09-22 08:43:10|28570.77|28570.77|28564.69|28564.69|28570.77|28570.77|28564.69|28564.69|0
1632300220000|2021-09-22 08:43:40|28568.99|28568.99|28568.99|28568.99|28568.99|28568.99|28568.99|28568.99|0
1632300300000|2021-09-22 08:45:00|28567.22|28567.22|28575.83|28575.83|28575.83|28575.83|28567.22|28567.22|0
1632300310000|2021-09-22 08:45:10|28567.97|28567.97|28567.97|28567.97|28567.97|28567.97|28566.19|28566.19|0
1632300330000|2021-09-22 08:45:30|28569.75|28569.75|28569.75|28569.75|28569.75|28569.75|28569.75|28569.75|0
1632300390000|2021-09-22 08:46:30|28574.05|28574.05|28570.5|28570.5|28574.05|28574.05|28570.5|28570.5|0
1632300400000|2021-09-22 08:46:40|28572.28|28572.28|28570.5|28570.5|28572.28|28572.28|28570.5|28570.5|0
1632300470000|2021-09-22 08:47:50|28566.19|28566.19|28561.89|28561.89|28566.19|28566.19|28561.89|28561.89|0
1632300480000|2021-09-22 08:48:00|28557.58|28557.58|28553.27|28553.27|28557.58|28557.58|28553.27|28553.27|0
1632300490000|2021-09-22 08:48:10|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|0
1632300540000|2021-09-22 08:49:00|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|0
1632300600000|2021-09-22 08:50:00|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|0
1632300650000|2021-09-22 08:50:50|28555.8|28555.8|28560.11|28560.11|28560.11|28560.11|28555.8|28555.8|0
1632300660000|2021-09-22 08:51:00|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|0
1632300670000|2021-09-22 08:51:10|28551.5|28551.5|28547.19|28547.19|28551.5|28551.5|28547.19|28547.19|0
1632300680000|2021-09-22 08:51:20|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|0
1632300720000|2021-09-22 08:52:00|28560.11|28560.11|28560.11|28560.11|28560.11|28560.11|28560.11|28560.11|0
1632300790000|2021-09-22 08:53:10|28573.03|28573.03|28573.03|28573.03|28573.03|28573.03|28573.03|28573.03|0
1632300890000|2021-09-22 08:54:50|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|0
1632300910000|2021-09-22 08:55:10|28587.72|28587.72|28579.11|28579.11|28587.72|28587.72|28574.81|28574.81|0
1632300920000|2021-09-22 08:55:20|28574.81|28574.81|28566.94|28566.94|28574.81|28574.81|28566.94|28566.94|0
1632300930000|2021-09-22 08:55:30|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|0
1632300940000|2021-09-22 08:55:40|28556.55|28556.55|28547.94|28547.94|28556.55|28556.55|28547.94|28547.94|0
1632300950000|2021-09-22 08:55:50|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|0
1632300960000|2021-09-22 08:56:00|28544.39|28544.39|28540.08|28540.08|28544.39|28544.39|28540.08|28540.08|0
1632301020000|2021-09-22 08:57:00|28544.39|28544.39|28544.39|28544.39|28544.39|28544.39|28544.39|28544.39|0
1632301050000|2021-09-22 08:57:30|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|0
1632301060000|2021-09-22 08:57:40|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|0
1632301090000|2021-09-22 08:58:10|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|0
1632301110000|2021-09-22 08:58:30|28541.86|28541.86|28540.08|28540.08|28541.86|28541.86|28540.08|28540.08|0
1632301200000|2021-09-22 09:00:00|28538.3|28538.3|28541.86|28541.86|28541.86|28541.86|28538.3|28538.3|0
1632301210000|2021-09-22 09:00:10|28540.08|28540.08|28530.44|28530.44|28540.08|28540.08|28530.44|28530.44|0
1632301220000|2021-09-22 09:00:20|28535.77|28535.77|28535.77|28535.77|28535.77|28535.77|28535.77|28535.77|0
1632301230000|2021-09-22 09:00:30|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|28540.08|0
1632301310000|2021-09-22 09:01:50|28544.39|28544.39|28548.69|28548.69|28548.69|28548.69|28544.39|28544.39|0
1632301380000|2021-09-22 09:03:00|28554.78|28554.78|28556.55|28556.55|28556.55|28556.55|28554.78|28554.78|0
1632301390000|2021-09-22 09:03:10|28552.25|28552.25|28552.25|28552.25|28552.25|28552.25|28552.25|28552.25|0
1632301400000|2021-09-22 09:03:20|28548.69|28548.69|28548.69|28548.69|28548.69|28548.69|28548.69|28548.69|0
1632301420000|2021-09-22 09:03:40|28544.39|28544.39|28548.69|28548.69|28548.69|28548.69|28544.39|28544.39|0
1632301450000|2021-09-22 09:04:10|28553|28553|28548.69|28548.69|28553|28553|28548.69|28548.69|0
1632301530000|2021-09-22 09:05:30|28546.92|28546.92|28548.69|28548.69|28548.69|28548.69|28546.92|28546.92|0
1632301580000|2021-09-22 09:06:20|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|0
1632301610000|2021-09-22 09:06:50|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|28555.53|0
1632301650000|2021-09-22 09:07:30|28553.75|28553.75|28550.2|28550.2|28553.75|28553.75|28550.2|28550.2|0
1632301670000|2021-09-22 09:07:50|28545.89|28545.89|28545.89|28545.89|28545.89|28545.89|28545.89|28545.89|0
1632301710000|2021-09-22 09:08:30|28547.67|28547.67|28544.11|28544.11|28547.67|28547.67|28544.11|28544.11|0
1632301740000|2021-09-22 09:09:00|28546.27|28546.27|28546.27|28546.27|28546.27|28546.27|28546.27|28546.27|0
1632301750000|2021-09-22 09:09:10|28544.49|28544.49|28546.27|28546.27|28546.27|28546.27|28544.49|28544.49|0
1632301770000|2021-09-22 09:09:30|28539.81|28539.81|28539.81|28539.81|28539.81|28539.81|28539.81|28539.81|0
1632301800000|2021-09-22 09:10:00|28537.65|28537.65|28537.65|28537.65|28537.65|28537.65|28537.65|28537.65|0
1632301810000|2021-09-22 09:10:10|28535.5|28535.5|28535.5|28535.5|28535.5|28535.5|28535.5|28535.5|0
1632301820000|2021-09-22 09:10:20|28539.06|28539.06|28540.83|28540.83|28540.83|28540.83|28539.06|28539.06|0
1632301840000|2021-09-22 09:10:40|28539.06|28539.06|28535.5|28535.5|28539.06|28539.06|28535.5|28535.5|0
1632301850000|2021-09-22 09:10:50|28531.19|28531.19|28535.5|28535.5|28535.5|28535.5|28531.19|28531.19|0
1632301870000|2021-09-22 09:11:10|28536.9|28536.9|28536.9|28536.9|28536.9|28536.9|28536.9|28536.9|0
1632301880000|2021-09-22 09:11:20|28534.75|28534.75|28529.42|28529.42|28534.75|28534.75|28529.42|28529.42|0
1632301890000|2021-09-22 09:11:30|28527.64|28527.64|28527.64|28527.64|28527.64|28527.64|28527.64|28527.64|0
1632301920000|2021-09-22 09:12:00|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|0
1632301980000|2021-09-22 09:13:00|28525.11|28525.11|28535.5|28535.5|28535.5|28535.5|28525.11|28525.11|0
1632301990000|2021-09-22 09:13:10|28522.58|28522.58|28518.28|28518.28|28522.58|28522.58|28518.28|28518.28|0
1632302000000|2021-09-22 09:13:20|28526.89|28526.89|28522.58|28522.58|28531.19|28531.19|28522.58|28522.58|0
1632302010000|2021-09-22 09:13:30|28518.28|28518.28|28518.28|28518.28|28518.28|28518.28|28518.28|28518.28|0
1632302040000|2021-09-22 09:14:00|28535.5|28535.5|28541.58|28541.58|28541.58|28541.58|28535.5|28535.5|0
1632302050000|2021-09-22 09:14:10|28524.36|28524.36|28524.36|28524.36|28524.36|28524.36|28524.36|28524.36|0
1632302060000|2021-09-22 09:14:20|28520.05|28520.05|28520.05|28520.05|28524.36|28524.36|28520.05|28520.05|0
1632302080000|2021-09-22 09:14:40|28532.97|28532.97|28532.97|28532.97|28532.97|28532.97|28532.97|28532.97|0
1632302100000|2021-09-22 09:15:00|28537.28|28537.28|28537.28|28537.28|28537.28|28537.28|28537.28|28537.28|0
1632302130000|2021-09-22 09:15:30|28535.5|28535.5|28520.8|28520.8|28535.5|28535.5|28520.8|28520.8|0
1632302140000|2021-09-22 09:15:40|28525.11|28525.11|28520.8|28520.8|28525.11|28525.11|28520.8|28520.8|0
1632302160000|2021-09-22 09:16:00|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|0
1632302170000|2021-09-22 09:16:10|28520.8|28520.8|28519.03|28519.03|28520.8|28520.8|28519.03|28519.03|0
1632302180000|2021-09-22 09:16:20|28514.72|28514.72|28519.03|28519.03|28519.03|28519.03|28514.72|28514.72|0
1632302210000|2021-09-22 09:16:50|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|0
1632302220000|2021-09-22 09:17:00|28514.72|28514.72|28519.03|28519.03|28519.03|28519.03|28514.72|28514.72|0
1632302240000|2021-09-22 09:17:20|28517.25|28517.25|28515.47|28515.47|28519.03|28519.03|28511.92|28511.92|0
1632302280000|2021-09-22 09:18:00|28519.78|28519.78|28519.78|28519.78|28519.78|28519.78|28519.78|28519.78|0
1632302290000|2021-09-22 09:18:10|28518|28518|28518|28518|28518|28518|28518|28518|0
1632302310000|2021-09-22 09:18:30|28513.7|28513.7|28513.7|28513.7|28513.7|28513.7|28513.7|28513.7|0
1632302410000|2021-09-22 09:20:10|28511.92|28511.92|28513.7|28513.7|28513.7|28513.7|28511.92|28511.92|0
1632302420000|2021-09-22 09:20:20|28522.31|28522.31|28518|28518|28522.31|28522.31|28518|28518|0
1632302440000|2021-09-22 09:20:40|28522.31|28522.31|28522.31|28522.31|28522.31|28522.31|28522.31|28522.31|0
1632302450000|2021-09-22 09:20:50|28518|28518|28518|28518|28518|28518|28518|28518|0
1632302470000|2021-09-22 09:21:10|28513.7|28513.7|28513.7|28513.7|28513.7|28513.7|28513.7|28513.7|0
1632302490000|2021-09-22 09:21:30|28509.39|28509.39|28505.08|28505.08|28509.39|28509.39|28500.78|28500.78|0
1632302500000|2021-09-22 09:21:40|28509.39|28509.39|28509.39|28509.39|28509.39|28509.39|28509.39|28509.39|0
1632302530000|2021-09-22 09:22:10|28507.61|28507.61|28507.61|28507.61|28507.61|28507.61|28507.61|28507.61|0
1632302590000|2021-09-22 09:23:10|28505.83|28505.83|28511.17|28511.17|28511.17|28511.17|28505.83|28505.83|0
1632302650000|2021-09-22 09:24:10|28515.47|28515.47|28515.47|28515.47|28515.47|28515.47|28515.47|28515.47|0
1632302690000|2021-09-22 09:24:50|28525.86|28525.86|28521.56|28521.56|28525.86|28525.86|28521.56|28521.56|0
1632302720000|2021-09-22 09:25:20|28525.86|28525.86|28521.56|28521.56|28525.86|28525.86|28521.56|28521.56|0
1632302740000|2021-09-22 09:25:40|28517.25|28517.25|28517.25|28517.25|28517.25|28517.25|28517.25|28517.25|0
1632302750000|2021-09-22 09:25:50|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|0
1632302900000|2021-09-22 09:28:20|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|0
1632302930000|2021-09-22 09:28:50|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|0
1632302940000|2021-09-22 09:29:00|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|0
1632302970000|2021-09-22 09:29:30|28529.42|28529.42|28525.11|28525.11|28529.42|28529.42|28525.11|28525.11|0
1632303020000|2021-09-22 09:30:20|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|0
1632303040000|2021-09-22 09:30:40|28533.72|28533.72|28529.42|28529.42|28538.03|28538.03|28529.42|28529.42|0
1632303050000|2021-09-22 09:30:50|28531.19|28531.19|28531.19|28531.19|28531.19|28531.19|28531.19|28531.19|0
1632303060000|2021-09-22 09:31:00|28529.42|28529.42|28520.8|28520.8|28529.42|28529.42|28519.03|28519.03|0
1632303080000|2021-09-22 09:31:20|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|0
1632303120000|2021-09-22 09:32:00|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|0
1632303160000|2021-09-22 09:32:40|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|0
1632303170000|2021-09-22 09:32:50|28525.11|28525.11|28516.5|28516.5|28525.11|28525.11|28516.5|28516.5|0
1632303200000|2021-09-22 09:33:20|28512.19|28512.19|28520.8|28520.8|28520.8|28520.8|28512.19|28512.19|0
1632303240000|2021-09-22 09:34:00|28519.03|28519.03|28519.03|28519.03|28519.03|28519.03|28517.25|28517.25|0
1632303250000|2021-09-22 09:34:10|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|0
1632303280000|2021-09-22 09:34:40|28512.94|28512.94|28512.94|28512.94|28512.94|28512.94|28512.94|28512.94|0
1632303330000|2021-09-22 09:35:30|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|0
1632303380000|2021-09-22 09:36:20|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|0
1632303440000|2021-09-22 09:37:20|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|0
1632303480000|2021-09-22 09:38:00|28526.89|28526.89|28526.89|28526.89|28526.89|28526.89|28526.89|28526.89|0
1632303490000|2021-09-22 09:38:10|28528.67|28528.67|28528.67|28528.67|28528.67|28528.67|28528.67|28528.67|0
1632303540000|2021-09-22 09:39:00|28532.97|28532.97|28545.14|28545.14|28545.14|28545.14|28532.97|28532.97|0
1632303570000|2021-09-22 09:39:30|28548.69|28548.69|28546.92|28546.92|28548.69|28548.69|28546.92|28546.92|0
1632303590000|2021-09-22 09:39:50|28559.84|28559.84|28559.84|28559.84|28559.84|28559.84|28559.84|28559.84|0
1632303610000|2021-09-22 09:40:10|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|0
1632303620000|2021-09-22 09:40:20|28559.84|28559.84|28559.84|28559.84|28559.84|28559.84|28559.84|28559.84|0
1632303650000|2021-09-22 09:40:50|28572.76|28572.76|28564.14|28564.14|28572.76|28572.76|28564.14|28564.14|0
1632303660000|2021-09-22 09:41:00|28559.84|28559.84|28559.84|28559.84|28559.84|28559.84|28559.84|28559.84|0
1632303680000|2021-09-22 09:41:20|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|0
1632303690000|2021-09-22 09:41:30|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|0
1632303710000|2021-09-22 09:41:50|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|0
1632303720000|2021-09-22 09:42:00|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|0
1632303800000|2021-09-22 09:43:20|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|0
1632303820000|2021-09-22 09:43:40|28566.67|28566.67|28568.45|28568.45|28568.45|28568.45|28566.67|28566.67|0
1632303830000|2021-09-22 09:43:50|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|0
1632303850000|2021-09-22 09:44:10|28560.59|28560.59|28556.28|28556.28|28560.59|28560.59|28556.28|28556.28|0
1632303860000|2021-09-22 09:44:20|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|0
1632303880000|2021-09-22 09:44:40|28550.2|28550.2|28550.2|28550.2|28550.2|28550.2|28550.2|28550.2|0
1632303890000|2021-09-22 09:44:50|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|0
1632303940000|2021-09-22 09:45:40|28556.28|28556.28|28558.06|28558.06|28558.06|28558.06|28556.28|28556.28|0
1632303970000|2021-09-22 09:46:10|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|0
1632304000000|2021-09-22 09:46:40|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|0
1632304040000|2021-09-22 09:47:20|28547.67|28547.67|28547.67|28547.67|28547.67|28547.67|28547.67|28547.67|0
1632304150000|2021-09-22 09:49:10|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|0
1632304170000|2021-09-22 09:49:30|28558.06|28558.06|28553.75|28553.75|28558.06|28558.06|28553.75|28553.75|0
1632304230000|2021-09-22 09:50:30|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|0
1632304270000|2021-09-22 09:51:10|28553.75|28553.75|28558.06|28558.06|28558.06|28558.06|28553.75|28553.75|0
1632304310000|2021-09-22 09:51:50|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|0
1632304340000|2021-09-22 09:52:20|28566.67|28566.67|28566.67|28566.67|28566.67|28566.67|28566.67|28566.67|0
1632304350000|2021-09-22 09:52:30|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|0
1632304380000|2021-09-22 09:53:00|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|0
1632304390000|2021-09-22 09:53:10|28575.28|28575.28|28583.15|28583.15|28583.15|28583.15|28575.28|28575.28|0
1632304400000|2021-09-22 09:53:20|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|0
1632304420000|2021-09-22 09:53:40|28588.48|28588.48|28590.25|28590.25|28590.25|28590.25|28588.48|28588.48|0
1632304430000|2021-09-22 09:53:50|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|0
1632304470000|2021-09-22 09:54:30|28595.31|28595.31|28595.31|28595.31|28595.31|28595.31|28595.31|28595.31|0
1632304570000|2021-09-22 09:56:10|28591.01|28591.01|28591.01|28591.01|28591.01|28591.01|28591.01|28591.01|0
1632304600000|2021-09-22 09:56:40|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|28587.45|0
1632304650000|2021-09-22 09:57:30|28591.01|28591.01|28591.01|28591.01|28591.01|28591.01|28591.01|28591.01|0
1632304660000|2021-09-22 09:57:40|28599.62|28599.62|28599.62|28599.62|28599.62|28599.62|28599.62|28599.62|0
1632304690000|2021-09-22 09:58:10|28582.39|28582.39|28573.78|28573.78|28582.39|28582.39|28573.78|28573.78|0
1632304700000|2021-09-22 09:58:20|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|0
1632304720000|2021-09-22 09:58:40|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|0
1632304740000|2021-09-22 09:59:00|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|0
1632304750000|2021-09-22 09:59:10|28565.17|28565.17|28560.86|28560.86|28565.17|28565.17|28560.86|28560.86|0
1632304760000|2021-09-22 09:59:20|28559.08|28559.08|28559.08|28559.08|28559.08|28559.08|28559.08|28559.08|0
1632304780000|2021-09-22 09:59:40|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|0
1632304800000|2021-09-22 10:00:00|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|28569.47|0
1632304810000|2021-09-22 10:00:10|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|0
1632304840000|2021-09-22 10:00:40|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|0
1632304900000|2021-09-22 10:01:40|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|0
1632304960000|2021-09-22 10:02:40|28565.92|28565.92|28570.23|28570.23|28570.23|28570.23|28565.92|28565.92|0
1632305000000|2021-09-22 10:03:20|28574.53|28574.53|28574.53|28574.53|28574.53|28574.53|28574.53|28574.53|0
1632305010000|2021-09-22 10:03:30|28578.84|28578.84|28582.39|28582.39|28582.39|28582.39|28578.84|28578.84|0
1632305080000|2021-09-22 10:04:40|28580.62|28580.62|28578.84|28578.84|28580.62|28580.62|28578.84|28578.84|0
1632305090000|2021-09-22 10:04:50|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|0
1632305100000|2021-09-22 10:05:00|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|0
1632305110000|2021-09-22 10:05:10|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|0
1632305170000|2021-09-22 10:06:10|28578.84|28578.84|28578.84|28578.84|28578.84|28578.84|28578.84|28578.84|0
1632305180000|2021-09-22 10:06:20|28580.62|28580.62|28580.62|28580.62|28580.62|28580.62|28580.62|28580.62|0
1632305240000|2021-09-22 10:07:20|28589.23|28589.23|28589.23|28589.23|28589.23|28589.23|28589.23|28589.23|0
1632305340000|2021-09-22 10:09:00|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|0
1632305370000|2021-09-22 10:09:30|28588.48|28588.48|28594.56|28594.56|28594.56|28594.56|28588.48|28588.48|0
1632305410000|2021-09-22 10:10:10|28596.34|28596.34|28604.95|28604.95|28604.95|28604.95|28596.34|28596.34|0
1632305430000|2021-09-22 10:10:30|28608.51|28608.51|28611.03|28611.03|28611.03|28611.03|28604.95|28604.95|0
1632305580000|2021-09-22 10:13:00|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|0
1632305590000|2021-09-22 10:13:10|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|0
1632305630000|2021-09-22 10:13:50|28619.65|28619.65|28617.87|28617.87|28619.65|28619.65|28617.87|28617.87|0
1632305650000|2021-09-22 10:14:10|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|0
1632305710000|2021-09-22 10:15:10|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|0
1632305820000|2021-09-22 10:17:00|28613.56|28613.56|28611.79|28611.79|28613.56|28613.56|28611.79|28611.79|0
1632305880000|2021-09-22 10:18:00|28616.09|28616.09|28607.48|28607.48|28616.09|28616.09|28607.48|28607.48|0
1632305890000|2021-09-22 10:18:10|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|0
1632306030000|2021-09-22 10:20:30|28607.48|28607.48|28611.03|28611.03|28611.03|28611.03|28607.48|28607.48|0
1632306050000|2021-09-22 10:20:50|28619.65|28619.65|28611.03|28611.03|28619.65|28619.65|28611.03|28611.03|0
1632306070000|2021-09-22 10:21:10|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|0
1632306110000|2021-09-22 10:21:50|28602.42|28602.42|28602.42|28602.42|28602.42|28602.42|28602.42|28602.42|0
1632306130000|2021-09-22 10:22:10|28606.73|28606.73|28598.12|28598.12|28606.73|28606.73|28598.12|28598.12|0
1632306160000|2021-09-22 10:22:40|28585.2|28585.2|28585.2|28585.2|28585.2|28585.2|28585.2|28585.2|0
1632306220000|2021-09-22 10:23:40|28589.5|28589.5|28589.5|28589.5|28589.5|28589.5|28589.5|28589.5|0
1632306230000|2021-09-22 10:23:50|28593.81|28593.81|28593.81|28593.81|28593.81|28593.81|28593.81|28593.81|0
1632306250000|2021-09-22 10:24:10|28589.5|28589.5|28589.5|28589.5|28589.5|28589.5|28589.5|28589.5|0
1632306310000|2021-09-22 10:25:10|28585.2|28585.2|28585.2|28585.2|28585.2|28585.2|28585.2|28585.2|0
1632306320000|2021-09-22 10:25:20|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|0
1632306350000|2021-09-22 10:25:50|28575.56|28575.56|28577.33|28577.33|28577.33|28577.33|28575.56|28575.56|0
1632306360000|2021-09-22 10:26:00|28575.56|28575.56|28575.56|28575.56|28575.56|28575.56|28575.56|28575.56|0
1632306380000|2021-09-22 10:26:20|28573.78|28573.78|28573.78|28573.78|28573.78|28573.78|28573.78|28573.78|0
1632306390000|2021-09-22 10:26:30|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|0
1632306430000|2021-09-22 10:27:10|28560.86|28560.86|28560.86|28560.86|28560.86|28560.86|28560.86|28560.86|0
1632306480000|2021-09-22 10:28:00|28559.08|28559.08|28559.08|28559.08|28559.08|28559.08|28559.08|28559.08|0
1632306490000|2021-09-22 10:28:10|28554.78|28554.78|28554.78|28554.78|28554.78|28554.78|28554.78|28554.78|0
1632306540000|2021-09-22 10:29:00|28546.16|28546.16|28541.86|28541.86|28546.16|28546.16|28541.86|28541.86|0
1632306580000|2021-09-22 10:29:40|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|0
1632306590000|2021-09-22 10:29:50|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|0
1632306610000|2021-09-22 10:30:10|28531.47|28531.47|28531.47|28531.47|28531.47|28531.47|28531.47|28531.47|0
1632306640000|2021-09-22 10:30:40|28527.16|28527.16|28527.16|28527.16|28527.16|28527.16|28527.16|28527.16|0
1632306650000|2021-09-22 10:30:50|28522.85|28522.85|28522.85|28522.85|28522.85|28522.85|28522.85|28522.85|0
1632306670000|2021-09-22 10:31:10|28514.24|28514.24|28518.55|28518.55|28518.55|28518.55|28514.24|28514.24|0
1632306680000|2021-09-22 10:31:20|28514.24|28514.24|28518.55|28518.55|28518.55|28518.55|28514.24|28514.24|0
1632306700000|2021-09-22 10:31:40|28514.24|28514.24|28514.24|28514.24|28514.24|28514.24|28514.24|28514.24|0
1632306730000|2021-09-22 10:32:10|28509.94|28509.94|28509.94|28509.94|28509.94|28509.94|28509.94|28509.94|0
1632306760000|2021-09-22 10:32:40|28514.24|28514.24|28514.24|28514.24|28514.24|28514.24|28514.24|28514.24|0
1632306770000|2021-09-22 10:32:50|28512.46|28512.46|28512.46|28512.46|28512.46|28512.46|28512.46|28512.46|0
1632306790000|2021-09-22 10:33:10|28521.08|28521.08|28521.08|28521.08|28521.08|28521.08|28521.08|28521.08|0
1632306800000|2021-09-22 10:33:20|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|0
1632306830000|2021-09-22 10:33:50|28534|28534|28535.77|28535.77|28535.77|28535.77|28534|28534|0
1632306850000|2021-09-22 10:34:10|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|0
1632306990000|2021-09-22 10:36:30|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|0
1632307280000|2021-09-22 10:41:20|28528.94|28528.94|28533.24|28533.24|28533.24|28533.24|28528.94|28528.94|0
1632307290000|2021-09-22 10:41:30|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|0
1632307300000|2021-09-22 10:41:40|28534|28534|28534|28534|28534|28534|28534|28534|0
1632307330000|2021-09-22 10:42:10|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|0
1632307390000|2021-09-22 10:43:10|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|28541.86|0
1632307410000|2021-09-22 10:43:30|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|0
1632307440000|2021-09-22 10:44:00|28534|28534|28534|28534|28534|28534|28534|28534|0
1632307480000|2021-09-22 10:44:40|28521.08|28521.08|28512.46|28512.46|28521.08|28521.08|28512.46|28512.46|0
1632307500000|2021-09-22 10:45:00|28516.77|28516.77|28513.22|28513.22|28516.77|28516.77|28513.22|28513.22|0
1632307520000|2021-09-22 10:45:20|28508.91|28508.91|28508.91|28508.91|28508.91|28508.91|28508.91|28508.91|0
1632307540000|2021-09-22 10:45:40|28503.58|28503.58|28505.36|28505.36|28505.36|28505.36|28503.58|28503.58|0
1632307550000|2021-09-22 10:45:50|28496.74|28496.74|28492.44|28492.44|28501.05|28501.05|28483.82|28483.82|0
1632307560000|2021-09-22 10:46:00|28488.13|28488.13|28492.44|28492.44|28492.44|28492.44|28481.02|28481.02|0
1632307570000|2021-09-22 10:46:10|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|0
1632307580000|2021-09-22 10:46:20|28488.13|28488.13|28494.97|28494.97|28494.97|28494.97|28486.35|28486.35|0
1632307590000|2021-09-22 10:46:30|28499.27|28499.27|28494.97|28494.97|28499.27|28499.27|28482.05|28482.05|0
1632307600000|2021-09-22 10:46:40|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|0
1632307610000|2021-09-22 10:46:50|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|0
1632307620000|2021-09-22 10:47:00|28479.52|28479.52|28483.82|28483.82|28483.82|28483.82|28479.52|28479.52|0
1632307630000|2021-09-22 10:47:10|28479.52|28479.52|28463.04|28463.04|28479.52|28479.52|28463.04|28463.04|0
1632307640000|2021-09-22 10:47:20|28454.43|28454.43|28469.88|28469.88|28469.88|28469.88|28454.43|28454.43|0
1632307650000|2021-09-22 10:47:30|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28465.57|28465.57|0
1632307660000|2021-09-22 10:47:40|28478.49|28478.49|28469.88|28469.88|28478.49|28478.49|28469.88|28469.88|0
1632307680000|2021-09-22 10:48:00|28466.32|28466.32|28466.32|28466.32|28466.32|28466.32|28466.32|28466.32|0
1632307710000|2021-09-22 10:48:30|28474.94|28474.94|28466.32|28466.32|28474.94|28474.94|28466.32|28466.32|0
1632307720000|2021-09-22 10:48:40|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|0
1632307740000|2021-09-22 10:49:00|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|0
1632307780000|2021-09-22 10:49:40|28466.32|28466.32|28466.32|28466.32|28466.32|28466.32|28466.32|28466.32|0
1632307810000|2021-09-22 10:50:10|28462.02|28462.02|28462.02|28462.02|28462.02|28462.02|28462.02|28462.02|0
1632307820000|2021-09-22 10:50:20|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|0
1632307830000|2021-09-22 10:50:30|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|0
1632307850000|2021-09-22 10:50:50|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|0
1632307910000|2021-09-22 10:51:50|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|0
1632307970000|2021-09-22 10:52:50|28471.66|28471.66|28467.35|28467.35|28471.66|28471.66|28467.35|28467.35|0
1632307980000|2021-09-22 10:53:00|28465.57|28465.57|28465.57|28465.57|28469.88|28469.88|28465.57|28465.57|0
1632307990000|2021-09-22 10:53:10|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28461.27|28461.27|0
1632308080000|2021-09-22 10:54:40|28461.27|28461.27|28461.27|28461.27|28461.27|28461.27|28461.27|28461.27|0
1632308110000|2021-09-22 10:55:10|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|0
1632308120000|2021-09-22 10:55:20|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|0
1632308170000|2021-09-22 10:56:10|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|0
1632308180000|2021-09-22 10:56:20|28482.05|28482.05|28482.05|28482.05|28482.05|28482.05|28477.74|28477.74|0
1632308190000|2021-09-22 10:56:30|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|0
1632308200000|2021-09-22 10:56:40|28473.43|28473.43|28473.43|28473.43|28473.43|28473.43|28473.43|28473.43|0
1632308230000|2021-09-22 10:57:10|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|0
1632308250000|2021-09-22 10:57:30|28463.8|28463.8|28463.8|28463.8|28463.8|28463.8|28463.8|28463.8|0
1632308300000|2021-09-22 10:58:20|28455.18|28455.18|28446.57|28446.57|28455.18|28455.18|28446.57|28446.57|0
1632308310000|2021-09-22 10:58:30|28450.88|28450.88|28450.88|28450.88|28450.88|28450.88|28450.88|28450.88|0
1632308320000|2021-09-22 10:58:40|28455.18|28455.18|28455.18|28455.18|28455.18|28455.18|28455.18|28455.18|0
1632308340000|2021-09-22 10:59:00|28459.49|28459.49|28459.49|28459.49|28459.49|28459.49|28459.49|28459.49|0
1632308360000|2021-09-22 10:59:20|28463.04|28463.04|28461.27|28461.27|28463.04|28463.04|28461.27|28461.27|0
1632308370000|2021-09-22 10:59:30|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|0
1632308400000|2021-09-22 11:00:00|28474.19|28474.19|28469.88|28469.88|28474.19|28474.19|28469.88|28469.88|0
1632308550000|2021-09-22 11:02:30|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|0
1632308580000|2021-09-22 11:03:00|28476.71|28476.71|28481.02|28481.02|28481.02|28481.02|28476.71|28476.71|0
1632308670000|2021-09-22 11:04:30|28479.24|28479.24|28484.58|28484.58|28484.58|28484.58|28479.24|28479.24|0
1632308720000|2021-09-22 11:05:20|28493.19|28493.19|28501.8|28501.8|28501.8|28501.8|28493.19|28493.19|0
1632308750000|2021-09-22 11:05:50|28510.41|28510.41|28519.03|28519.03|28519.03|28519.03|28510.41|28510.41|0
1632308760000|2021-09-22 11:06:00|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|0
1632308800000|2021-09-22 11:06:40|28519.03|28519.03|28514.72|28514.72|28519.03|28519.03|28514.72|28514.72|0
1632308820000|2021-09-22 11:07:00|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|0
1632308830000|2021-09-22 11:07:10|28521.56|28521.56|28521.56|28521.56|28521.56|28521.56|28521.56|28521.56|0
1632308850000|2021-09-22 11:07:30|28517.25|28517.25|28512.94|28512.94|28517.25|28517.25|28512.94|28512.94|0
1632308880000|2021-09-22 11:08:00|28508.64|28508.64|28508.64|28508.64|28508.64|28508.64|28508.64|28508.64|0
1632308920000|2021-09-22 11:08:40|28512.94|28512.94|28512.94|28512.94|28512.94|28512.94|28512.94|28512.94|0
1632308950000|2021-09-22 11:09:10|28517.25|28517.25|28519.03|28519.03|28519.03|28519.03|28517.25|28517.25|0
1632309000000|2021-09-22 11:10:00|28514.72|28514.72|28506.11|28506.11|28514.72|28514.72|28506.11|28506.11|0
1632309050000|2021-09-22 11:10:50|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|0
1632309100000|2021-09-22 11:11:40|28516.5|28516.5|28516.5|28516.5|28516.5|28516.5|28516.5|28516.5|0
1632309120000|2021-09-22 11:12:00|28512.19|28512.19|28507.89|28507.89|28512.19|28512.19|28507.89|28507.89|0
1632309170000|2021-09-22 11:12:50|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|0
1632309240000|2021-09-22 11:14:00|28503.58|28503.58|28503.58|28503.58|28503.58|28503.58|28503.58|28503.58|0
1632309260000|2021-09-22 11:14:20|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|0
1632309340000|2021-09-22 11:15:40|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|0
1632309360000|2021-09-22 11:16:00|28491.41|28491.41|28493.19|28493.19|28493.19|28493.19|28491.41|28491.41|0
1632309390000|2021-09-22 11:16:30|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|0
1632309410000|2021-09-22 11:16:50|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|0
1632309450000|2021-09-22 11:17:30|28486.35|28486.35|28486.35|28486.35|28486.35|28486.35|28486.35|28486.35|0
1632309470000|2021-09-22 11:17:50|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|0
1632309490000|2021-09-22 11:18:10|28490.66|28490.66|28490.66|28490.66|28490.66|28490.66|28490.66|28490.66|0
1632309520000|2021-09-22 11:18:40|28486.35|28486.35|28486.35|28486.35|28486.35|28486.35|28486.35|28486.35|0
1632309560000|2021-09-22 11:19:20|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|0
1632309580000|2021-09-22 11:19:40|28486.35|28486.35|28482.05|28482.05|28486.35|28486.35|28482.05|28482.05|0
1632309590000|2021-09-22 11:19:50|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|0
1632309600000|2021-09-22 11:20:00|28486.35|28486.35|28486.35|28486.35|28490.66|28490.66|28486.35|28486.35|0
1632309610000|2021-09-22 11:20:10|28490.66|28490.66|28492.44|28492.44|28496.74|28496.74|28490.66|28490.66|0
1632309620000|2021-09-22 11:20:20|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|0
1632309660000|2021-09-22 11:21:00|28492.44|28492.44|28492.44|28492.44|28492.44|28492.44|28492.44|28492.44|0
1632309900000|2021-09-22 11:25:00|28490.66|28490.66|28499.27|28499.27|28499.27|28499.27|28490.66|28490.66|0
1632309910000|2021-09-22 11:25:10|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|0
1632310040000|2021-09-22 11:27:20|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|0
1632310060000|2021-09-22 11:27:40|28501.05|28501.05|28501.05|28501.05|28501.05|28501.05|28501.05|28501.05|0
1632310080000|2021-09-22 11:28:00|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|0
1632310170000|2021-09-22 11:29:30|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|0
1632310190000|2021-09-22 11:29:50|28493.19|28493.19|28493.19|28493.19|28493.19|28493.19|28493.19|28493.19|0
1632310220000|2021-09-22 11:30:20|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|0
1632310230000|2021-09-22 11:30:30|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|0
1632310290000|2021-09-22 11:31:30|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|0
1632310430000|2021-09-22 11:33:50|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|28484.58|0
1632310450000|2021-09-22 11:34:10|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|0
1632310510000|2021-09-22 11:35:10|28493.19|28493.19|28493.19|28493.19|28493.19|28493.19|28493.19|28493.19|0
1632310570000|2021-09-22 11:36:10|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|0
1632310600000|2021-09-22 11:36:40|28484.58|28484.58|28480.27|28480.27|28484.58|28484.58|28480.27|28480.27|0
1632310640000|2021-09-22 11:37:20|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|0
1632310680000|2021-09-22 11:38:00|28487.1|28487.1|28487.1|28487.1|28487.1|28487.1|28487.1|28487.1|0
1632310770000|2021-09-22 11:39:30|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|0
1632310780000|2021-09-22 11:39:40|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|0
1632310880000|2021-09-22 11:41:20|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|0
1632310900000|2021-09-22 11:41:40|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|0
1632310940000|2021-09-22 11:42:20|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|0
1632310960000|2021-09-22 11:42:40|28469.88|28469.88|28474.19|28474.19|28474.19|28474.19|28469.88|28469.88|0
1632310990000|2021-09-22 11:43:10|28472.41|28472.41|28472.41|28472.41|28472.41|28472.41|28472.41|28472.41|0
1632311130000|2021-09-22 11:45:30|28467.08|28467.08|28468.85|28468.85|28468.85|28468.85|28467.08|28467.08|0
1632311150000|2021-09-22 11:45:50|28464.55|28464.55|28464.55|28464.55|28464.55|28464.55|28464.55|28464.55|0
1632311200000|2021-09-22 11:46:40|28466.32|28466.32|28468.1|28468.1|28468.1|28468.1|28466.32|28466.32|0
1632311280000|2021-09-22 11:48:00|28466.32|28466.32|28466.32|28466.32|28466.32|28466.32|28466.32|28466.32|0
1632311420000|2021-09-22 11:50:20|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|0
1632311440000|2021-09-22 11:50:40|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|0
1632311500000|2021-09-22 11:51:40|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|0
1632311560000|2021-09-22 11:52:40|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|0
1632311620000|2021-09-22 11:53:40|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|0
1632311640000|2021-09-22 11:54:00|28481.77|28481.77|28481.77|28481.77|28481.77|28481.77|28481.77|28481.77|0
1632311670000|2021-09-22 11:54:30|28473.16|28473.16|28468.85|28468.85|28473.16|28473.16|28468.85|28468.85|0
1632311690000|2021-09-22 11:54:50|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|0
1632311870000|2021-09-22 11:57:50|28468.85|28468.85|28462.77|28462.77|28468.85|28468.85|28462.77|28462.77|0
1632311930000|2021-09-22 11:58:50|28458.46|28458.46|28458.46|28458.46|28458.46|28458.46|28458.46|28458.46|0
1632312050000|2021-09-22 12:00:50|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|0
1632312060000|2021-09-22 12:01:00|28467.08|28467.08|28462.77|28462.77|28467.08|28467.08|28462.77|28462.77|0
1632312070000|2021-09-22 12:01:10|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|0
1632312090000|2021-09-22 12:01:30|28462.77|28462.77|28467.08|28467.08|28467.08|28467.08|28462.77|28462.77|0
1632312100000|2021-09-22 12:01:40|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|0
1632312110000|2021-09-22 12:01:50|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|0
1632312120000|2021-09-22 12:02:00|28471.38|28471.38|28476.71|28476.71|28476.71|28476.71|28471.38|28471.38|0
1632312130000|2021-09-22 12:02:10|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|0
1632312150000|2021-09-22 12:02:30|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|0
1632312190000|2021-09-22 12:03:10|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|0
1632312200000|2021-09-22 12:03:20|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|28482.8|0
1632312270000|2021-09-22 12:04:30|28474.19|28474.19|28482.8|28482.8|28482.8|28482.8|28474.19|28474.19|0
1632312290000|2021-09-22 12:04:50|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|0
1632312330000|2021-09-22 12:05:30|28478.49|28478.49|28474.19|28474.19|28478.49|28478.49|28474.19|28474.19|0
1632312350000|2021-09-22 12:05:50|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|0
1632312370000|2021-09-22 12:06:10|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|0
1632312380000|2021-09-22 12:06:20|28461.27|28461.27|28461.27|28461.27|28461.27|28461.27|28461.27|28461.27|0
1632312400000|2021-09-22 12:06:40|28456.96|28456.96|28455.18|28455.18|28456.96|28456.96|28455.18|28455.18|0
1632312410000|2021-09-22 12:06:50|28446.57|28446.57|28446.57|28446.57|28446.57|28446.57|28446.57|28446.57|0
1632312430000|2021-09-22 12:07:10|28444.79|28444.79|28444.79|28444.79|28444.79|28444.79|28444.79|28444.79|0
1632312570000|2021-09-22 12:09:30|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|0
1632312580000|2021-09-22 12:09:40|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|0
1632312630000|2021-09-22 12:10:30|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|0
1632312640000|2021-09-22 12:10:40|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|0
1632312650000|2021-09-22 12:10:50|28431.87|28431.87|28425.79|28425.79|28431.87|28431.87|28425.79|28425.79|0
1632312740000|2021-09-22 12:12:20|28434.4|28434.4|28443.01|28443.01|28443.01|28443.01|28434.4|28434.4|0
1632312760000|2021-09-22 12:12:40|28446.57|28446.57|28446.57|28446.57|28446.57|28446.57|28446.57|28446.57|0
1632312830000|2021-09-22 12:13:50|28455.18|28455.18|28455.18|28455.18|28455.18|28455.18|28455.18|28455.18|0
1632312840000|2021-09-22 12:14:00|28446.57|28446.57|28446.57|28446.57|28446.57|28446.57|28446.57|28446.57|0
1632312850000|2021-09-22 12:14:10|28442.26|28442.26|28442.26|28442.26|28442.26|28442.26|28442.26|28442.26|0
1632312870000|2021-09-22 12:14:30|28446.57|28446.57|28444.79|28444.79|28446.57|28446.57|28444.79|28444.79|0
1632313050000|2021-09-22 12:17:30|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|0
1632313070000|2021-09-22 12:17:50|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|0
1632313090000|2021-09-22 12:18:10|28431.87|28431.87|28431.87|28431.87|28431.87|28431.87|28431.87|28431.87|0
1632313170000|2021-09-22 12:19:30|28433.65|28433.65|28433.65|28433.65|28433.65|28433.65|28433.65|28433.65|0
1632313190000|2021-09-22 12:19:50|28429.34|28429.34|28429.34|28429.34|28429.34|28429.34|28429.34|28429.34|0
1632313200000|2021-09-22 12:20:00|28427.57|28427.57|28436.18|28436.18|28436.18|28436.18|28427.57|28427.57|0
1632313210000|2021-09-22 12:20:10|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|0
1632313220000|2021-09-22 12:20:20|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|0
1632313250000|2021-09-22 12:20:50|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|0
1632313260000|2021-09-22 12:21:00|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|0
1632313390000|2021-09-22 12:23:10|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|0
1632313440000|2021-09-22 12:24:00|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|0
1632313450000|2021-09-22 12:24:10|28439.73|28439.73|28439.73|28439.73|28439.73|28439.73|28439.73|28439.73|0
1632313460000|2021-09-22 12:24:20|28435.43|28435.43|28435.43|28435.43|28435.43|28435.43|28435.43|28435.43|0
1632313470000|2021-09-22 12:24:30|28431.12|28431.12|28431.12|28431.12|28439.73|28439.73|28426.81|28426.81|0
1632313490000|2021-09-22 12:24:50|28427.57|28427.57|28427.57|28427.57|28427.57|28427.57|28427.57|28427.57|0
1632313500000|2021-09-22 12:25:00|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|0
1632313590000|2021-09-22 12:26:30|28435.43|28435.43|28435.43|28435.43|28435.43|28435.43|28435.43|28435.43|0
1632313620000|2021-09-22 12:27:00|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|0
1632313640000|2021-09-22 12:27:20|28426.81|28426.81|28435.43|28435.43|28435.43|28435.43|28426.81|28426.81|0
1632313660000|2021-09-22 12:27:40|28439.73|28439.73|28439.73|28439.73|28439.73|28439.73|28439.73|28439.73|0
1632313670000|2021-09-22 12:27:50|28435.43|28435.43|28435.43|28435.43|28435.43|28435.43|28431.12|28431.12|0
1632313700000|2021-09-22 12:28:20|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|0
1632313720000|2021-09-22 12:28:40|28429.34|28429.34|28425.04|28425.04|28429.34|28429.34|28425.04|28425.04|0
1632313730000|2021-09-22 12:28:50|28420.73|28420.73|28418.95|28418.95|28420.73|28420.73|28418.95|28418.95|0
1632313740000|2021-09-22 12:29:00|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|0
1632313840000|2021-09-22 12:30:40|28422.51|28422.51|28422.51|28422.51|28422.51|28422.51|28422.51|28422.51|0
1632313850000|2021-09-22 12:30:50|28435.43|28435.43|28435.43|28435.43|28435.43|28435.43|28435.43|28435.43|0
1632313870000|2021-09-22 12:31:10|28431.12|28431.12|28425.04|28425.04|28431.12|28431.12|28425.04|28425.04|0
1632313890000|2021-09-22 12:31:30|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|0
1632313910000|2021-09-22 12:31:50|28422.51|28422.51|28422.51|28422.51|28422.51|28422.51|28422.51|28422.51|0
1632313920000|2021-09-22 12:32:00|28431.12|28431.12|28431.12|28431.12|28435.43|28435.43|28431.12|28431.12|0
1632313980000|2021-09-22 12:33:00|28429.34|28429.34|28427.57|28427.57|28429.34|28429.34|28427.57|28427.57|0
1632314030000|2021-09-22 12:33:50|28436.18|28436.18|28449.1|28449.1|28449.1|28449.1|28436.18|28436.18|0
1632314040000|2021-09-22 12:34:00|28450.88|28450.88|28463.8|28463.8|28463.8|28463.8|28450.88|28450.88|0
1632314050000|2021-09-22 12:34:10|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|0
1632314070000|2021-09-22 12:34:30|28463.8|28463.8|28463.8|28463.8|28463.8|28463.8|28463.8|28463.8|0
1632314080000|2021-09-22 12:34:40|28472.41|28472.41|28472.41|28472.41|28472.41|28472.41|28472.41|28472.41|0
1632314090000|2021-09-22 12:34:50|28468.1|28468.1|28468.1|28468.1|28472.41|28472.41|28468.1|28468.1|0
1632314100000|2021-09-22 12:35:00|28472.41|28472.41|28472.41|28472.41|28476.71|28476.71|28463.8|28463.8|0
1632314170000|2021-09-22 12:36:10|28468.1|28468.1|28472.41|28472.41|28472.41|28472.41|28468.1|28468.1|0
1632314180000|2021-09-22 12:36:20|28468.1|28468.1|28463.8|28463.8|28468.1|28468.1|28463.8|28463.8|0
1632314230000|2021-09-22 12:37:10|28457.71|28457.71|28453.41|28453.41|28457.71|28457.71|28453.41|28453.41|0
1632314260000|2021-09-22 12:37:40|28449.1|28449.1|28444.79|28444.79|28449.1|28449.1|28444.79|28444.79|0
1632314270000|2021-09-22 12:37:50|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|0
1632314280000|2021-09-22 12:38:00|28444.79|28444.79|28440.49|28440.49|28444.79|28444.79|28440.49|28440.49|0
1632314290000|2021-09-22 12:38:10|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|0
1632314300000|2021-09-22 12:38:20|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|28440.49|0
1632314310000|2021-09-22 12:38:30|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|0
1632314320000|2021-09-22 12:38:40|28431.87|28431.87|28436.18|28436.18|28436.18|28436.18|28431.87|28431.87|0
1632314340000|2021-09-22 12:39:00|28434.4|28434.4|28432.62|28432.62|28434.4|28434.4|28432.62|28432.62|0
1632314350000|2021-09-22 12:39:10|28428.32|28428.32|28426.54|28426.54|28428.32|28428.32|28426.54|28426.54|0
1632314380000|2021-09-22 12:39:40|28422.23|28422.23|28422.23|28422.23|28426.54|28426.54|28417.93|28417.93|0
1632314390000|2021-09-22 12:39:50|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|0
1632314400000|2021-09-22 12:40:00|28428.32|28428.32|28428.32|28428.32|28428.32|28428.32|28428.32|28428.32|0
1632314430000|2021-09-22 12:40:30|28432.62|28432.62|28428.32|28428.32|28432.62|28432.62|28428.32|28428.32|0
1632314440000|2021-09-22 12:40:40|28424.01|28424.01|28432.62|28432.62|28436.93|28436.93|28424.01|28424.01|0
1632314520000|2021-09-22 12:42:00|28441.24|28441.24|28439.46|28439.46|28441.24|28441.24|28439.46|28439.46|0
1632314580000|2021-09-22 12:43:00|28452.38|28452.38|28452.38|28452.38|28452.38|28452.38|28452.38|28452.38|0
1632314620000|2021-09-22 12:43:40|28443.77|28443.77|28443.77|28443.77|28443.77|28443.77|28443.77|28443.77|0
1632314640000|2021-09-22 12:44:00|28452.38|28452.38|28452.38|28452.38|28452.38|28452.38|28452.38|28452.38|0
1632314700000|2021-09-22 12:45:00|28455.93|28455.93|28452.38|28452.38|28455.93|28455.93|28452.38|28452.38|0
1632314730000|2021-09-22 12:45:30|28448.07|28448.07|28446.3|28446.3|28448.07|28448.07|28446.3|28446.3|0
1632314760000|2021-09-22 12:46:00|28441.99|28441.99|28437.68|28437.68|28441.99|28441.99|28437.68|28437.68|0
1632314800000|2021-09-22 12:46:40|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|0
1632314850000|2021-09-22 12:47:30|28440.21|28440.21|28441.99|28441.99|28441.99|28441.99|28440.21|28440.21|0
1632314940000|2021-09-22 12:49:00|28443.77|28443.77|28443.77|28443.77|28443.77|28443.77|28443.77|28443.77|0
1632314990000|2021-09-22 12:49:50|28448.07|28448.07|28452.38|28452.38|28452.38|28452.38|28448.07|28448.07|0
1632315100000|2021-09-22 12:51:40|28448.07|28448.07|28448.07|28448.07|28448.07|28448.07|28448.07|28448.07|0
1632315110000|2021-09-22 12:51:50|28439.46|28439.46|28439.46|28439.46|28439.46|28439.46|28439.46|28439.46|0
1632315120000|2021-09-22 12:52:00|28437.68|28437.68|28437.68|28437.68|28437.68|28437.68|28437.68|28437.68|0
1632315170000|2021-09-22 12:52:50|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|0
1632315300000|2021-09-22 12:55:00|28440.21|28440.21|28440.21|28440.21|28440.21|28440.21|28440.21|28440.21|0
1632315310000|2021-09-22 12:55:10|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|0
1632315320000|2021-09-22 12:55:20|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|0
1632315370000|2021-09-22 12:56:10|28448.07|28448.07|28448.07|28448.07|28448.07|28448.07|28448.07|28448.07|0
1632315380000|2021-09-22 12:56:20|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|0
1632315390000|2021-09-22 12:56:30|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|0
1632315440000|2021-09-22 12:57:20|28452.38|28452.38|28456.69|28456.69|28456.69|28456.69|28452.38|28452.38|0
1632315480000|2021-09-22 12:58:00|28465.3|28465.3|28454.91|28454.91|28465.3|28465.3|28454.91|28454.91|0
1632315630000|2021-09-22 13:00:30|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|0
1632315640000|2021-09-22 13:00:40|28467.83|28467.83|28467.83|28467.83|28467.83|28467.83|28467.83|28467.83|0
1632315690000|2021-09-22 13:01:30|28463.52|28463.52|28463.52|28463.52|28463.52|28463.52|28463.52|28463.52|0
1632315770000|2021-09-22 13:02:50|28465.3|28465.3|28465.3|28465.3|28465.3|28465.3|28465.3|28465.3|0
1632315800000|2021-09-22 13:03:20|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|28467.08|0
1632315810000|2021-09-22 13:03:30|28465.3|28465.3|28467.08|28467.08|28467.08|28467.08|28465.3|28465.3|0
1632315840000|2021-09-22 13:04:00|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|28462.77|0
1632315850000|2021-09-22 13:04:10|28458.46|28458.46|28454.91|28454.91|28458.46|28458.46|28454.91|28454.91|0
1632315880000|2021-09-22 13:04:40|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|0
1632315960000|2021-09-22 13:06:00|28454.91|28454.91|28454.91|28454.91|28454.91|28454.91|28454.91|28454.91|0
1632315970000|2021-09-22 13:06:10|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|0
1632316030000|2021-09-22 13:07:10|28454.91|28454.91|28450.6|28450.6|28454.91|28454.91|28450.6|28450.6|0
1632316090000|2021-09-22 13:08:10|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|0
1632316110000|2021-09-22 13:08:30|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|0
1632316120000|2021-09-22 13:08:40|28454.91|28454.91|28446.3|28446.3|28454.91|28454.91|28446.3|28446.3|0
1632316130000|2021-09-22 13:08:50|28450.6|28450.6|28454.91|28454.91|28454.91|28454.91|28441.99|28441.99|0
1632316150000|2021-09-22 13:09:10|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|0
1632316250000|2021-09-22 13:10:50|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|0
1632316270000|2021-09-22 13:11:10|28472.14|28472.14|28472.14|28472.14|28472.14|28472.14|28472.14|28472.14|0
1632316320000|2021-09-22 13:12:00|28467.83|28467.83|28467.83|28467.83|28467.83|28467.83|28467.83|28467.83|0
1632316330000|2021-09-22 13:12:10|28463.52|28463.52|28463.52|28463.52|28463.52|28463.52|28463.52|28463.52|0
1632316340000|2021-09-22 13:12:20|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|0
1632316370000|2021-09-22 13:12:50|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|0
1632316400000|2021-09-22 13:13:20|28448.83|28448.83|28440.21|28440.21|28448.83|28448.83|28440.21|28440.21|0
1632316520000|2021-09-22 13:15:20|28444.52|28444.52|28448.83|28448.83|28448.83|28448.83|28444.52|28444.52|0
1632316540000|2021-09-22 13:15:40|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|0
1632316550000|2021-09-22 13:15:50|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|0
1632316630000|2021-09-22 13:17:10|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|0
1632316650000|2021-09-22 13:17:30|28454.91|28454.91|28454.91|28454.91|28454.91|28454.91|28454.91|28454.91|0
1632316670000|2021-09-22 13:17:50|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|28450.6|0
1632316890000|2021-09-22 13:21:30|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|0
1632316930000|2021-09-22 13:22:10|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|0
1632317020000|2021-09-22 13:23:40|28448.07|28448.07|28448.07|28448.07|28448.07|28448.07|28448.07|28448.07|0
1632317090000|2021-09-22 13:24:50|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|28446.3|0
1632317150000|2021-09-22 13:25:50|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|0
1632317350000|2021-09-22 13:29:10|28446.3|28446.3|28456.69|28456.69|28456.69|28456.69|28446.3|28446.3|0
1632317360000|2021-09-22 13:29:20|28452.38|28452.38|28452.38|28452.38|28452.38|28452.38|28452.38|28452.38|0
1632317390000|2021-09-22 13:29:50|28456.69|28456.69|28456.69|28456.69|28456.69|28456.69|28456.69|28456.69|0
1632317400000|2021-09-22 13:30:00|28454.91|28454.91|28471.38|28471.38|28475.69|28475.69|28450.6|28450.6|0
1632317410000|2021-09-22 13:30:10|28475.69|28475.69|28467.08|28467.08|28484.3|28484.3|28467.08|28467.08|0
1632317420000|2021-09-22 13:30:20|28471.38|28471.38|28468.85|28468.85|28471.38|28471.38|28462.77|28462.77|0
1632317430000|2021-09-22 13:30:30|28464.55|28464.55|28455.93|28455.93|28464.55|28464.55|28455.93|28455.93|0
1632317440000|2021-09-22 13:30:40|28451.63|28451.63|28451.63|28451.63|28451.63|28451.63|28451.63|28451.63|0
1632317450000|2021-09-22 13:30:50|28460.24|28460.24|28455.93|28455.93|28460.24|28460.24|28455.93|28455.93|0
1632317460000|2021-09-22 13:31:00|28447.32|28447.32|28454.16|28454.16|28455.93|28455.93|28447.32|28447.32|0
1632317480000|2021-09-22 13:31:20|28471.38|28471.38|28484.3|28484.3|28484.3|28484.3|28471.38|28471.38|0
1632317490000|2021-09-22 13:31:30|28480|28480|28484.3|28484.3|28484.3|28484.3|28480|28480|0
1632317500000|2021-09-22 13:31:40|28494.69|28494.69|28500.78|28500.78|28505.08|28505.08|28494.69|28494.69|0
1632317510000|2021-09-22 13:31:50|28505.08|28505.08|28509.39|28509.39|28509.39|28509.39|28505.08|28505.08|0
1632317520000|2021-09-22 13:32:00|28512.94|28512.94|28514.72|28514.72|28514.72|28514.72|28512.94|28512.94|0
1632317530000|2021-09-22 13:32:10|28523.33|28523.33|28514.72|28514.72|28523.33|28523.33|28514.72|28514.72|0
1632317540000|2021-09-22 13:32:20|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|0
1632317560000|2021-09-22 13:32:40|28519.03|28519.03|28523.33|28523.33|28523.33|28523.33|28519.03|28519.03|0
1632317570000|2021-09-22 13:32:50|28519.03|28519.03|28519.03|28519.03|28519.03|28519.03|28519.03|28519.03|0
1632317580000|2021-09-22 13:33:00|28523.33|28523.33|28527.64|28527.64|28527.64|28527.64|28523.33|28523.33|0
1632317590000|2021-09-22 13:33:10|28531.95|28531.95|28525.11|28525.11|28542.34|28542.34|28525.11|28525.11|0
1632317600000|2021-09-22 13:33:20|28533.72|28533.72|28536.25|28536.25|28538.03|28538.03|28533.72|28533.72|0
1632317610000|2021-09-22 13:33:30|28531.95|28531.95|28540.56|28540.56|28540.56|28540.56|28531.95|28531.95|0
1632317620000|2021-09-22 13:33:40|28536.25|28536.25|28536.25|28536.25|28536.25|28536.25|28536.25|28536.25|0
1632317630000|2021-09-22 13:33:50|28531.95|28531.95|28527.64|28527.64|28531.95|28531.95|28527.64|28527.64|0
1632317640000|2021-09-22 13:34:00|28536.25|28536.25|28536.25|28536.25|28536.25|28536.25|28536.25|28536.25|0
1632317650000|2021-09-22 13:34:10|28531.95|28531.95|28519.03|28519.03|28531.95|28531.95|28519.03|28519.03|0
1632317660000|2021-09-22 13:34:20|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|0
1632317670000|2021-09-22 13:34:30|28512.19|28512.19|28515.75|28515.75|28515.75|28515.75|28512.19|28512.19|0
1632317680000|2021-09-22 13:34:40|28524.36|28524.36|28524.36|28524.36|28524.36|28524.36|28524.36|28524.36|0
1632317690000|2021-09-22 13:34:50|28520.05|28520.05|28520.05|28520.05|28520.05|28520.05|28520.05|28520.05|0
1632317700000|2021-09-22 13:35:00|28524.36|28524.36|28527.64|28527.64|28528.67|28528.67|28519.03|28519.03|0
1632317730000|2021-09-22 13:35:30|28531.95|28531.95|28531.95|28531.95|28536.25|28536.25|28527.64|28527.64|0
1632317750000|2021-09-22 13:35:50|28540.56|28540.56|28546.64|28546.64|28546.64|28546.64|28540.56|28540.56|0
1632317760000|2021-09-22 13:36:00|28555.26|28555.26|28535.5|28535.5|28563.12|28563.12|28535.5|28535.5|0
1632317770000|2021-09-22 13:36:10|28533.72|28533.72|28538.03|28538.03|28538.03|28538.03|28533.72|28533.72|0
1632317780000|2021-09-22 13:36:20|28533.72|28533.72|28538.03|28538.03|28538.03|28538.03|28529.42|28529.42|0
1632317790000|2021-09-22 13:36:30|28542.34|28542.34|28533.72|28533.72|28542.34|28542.34|28533.72|28533.72|0
1632317820000|2021-09-22 13:37:00|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|0
1632317830000|2021-09-22 13:37:10|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|0
1632317840000|2021-09-22 13:37:20|28523.33|28523.33|28525.11|28525.11|28525.11|28525.11|28523.33|28523.33|0
1632317850000|2021-09-22 13:37:30|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|28523.33|0
1632317870000|2021-09-22 13:37:50|28527.64|28527.64|28531.95|28531.95|28531.95|28531.95|28527.64|28527.64|0
1632317900000|2021-09-22 13:38:20|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|0
1632317910000|2021-09-22 13:38:30|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|28529.42|0
1632317920000|2021-09-22 13:38:40|28538.03|28538.03|28538.03|28538.03|28538.03|28538.03|28538.03|28538.03|0
1632317940000|2021-09-22 13:39:00|28546.64|28546.64|28557.03|28557.03|28557.03|28557.03|28546.64|28546.64|0
1632317950000|2021-09-22 13:39:10|28552.73|28552.73|28548.42|28548.42|28552.73|28552.73|28548.42|28548.42|0
1632317960000|2021-09-22 13:39:20|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|28544.11|28544.11|0
1632317970000|2021-09-22 13:39:30|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|0
1632318000000|2021-09-22 13:40:00|28535.5|28535.5|28535.5|28535.5|28535.5|28535.5|28535.5|28535.5|0
1632318010000|2021-09-22 13:40:10|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|28548.42|0
1632318020000|2021-09-22 13:40:20|28544.11|28544.11|28531.19|28531.19|28544.11|28544.11|28531.19|28531.19|0
1632318040000|2021-09-22 13:40:40|28526.89|28526.89|28526.89|28526.89|28526.89|28526.89|28526.89|28526.89|0
1632318050000|2021-09-22 13:40:50|28531.19|28531.19|28531.19|28531.19|28531.19|28531.19|28531.19|28531.19|0
1632318060000|2021-09-22 13:41:00|28529.42|28529.42|28538.03|28538.03|28538.03|28538.03|28529.42|28529.42|0
1632318070000|2021-09-22 13:41:10|28529.42|28529.42|28538.03|28538.03|28542.34|28542.34|28529.42|28529.42|0
1632318080000|2021-09-22 13:41:20|28529.42|28529.42|28529.42|28529.42|28533.72|28533.72|28529.42|28529.42|0
1632318100000|2021-09-22 13:41:40|28527.64|28527.64|28527.64|28527.64|28527.64|28527.64|28527.64|28527.64|0
1632318120000|2021-09-22 13:42:00|28531.95|28531.95|28531.95|28531.95|28531.95|28531.95|28531.95|28531.95|0
1632318140000|2021-09-22 13:42:20|28536.25|28536.25|28536.25|28536.25|28536.25|28536.25|28527.64|28527.64|0
1632318150000|2021-09-22 13:42:30|28531.95|28531.95|28531.95|28531.95|28531.95|28531.95|28531.95|28531.95|0
1632318180000|2021-09-22 13:43:00|28530.17|28530.17|28521.56|28521.56|28530.17|28530.17|28521.56|28521.56|0
1632318210000|2021-09-22 13:43:30|28512.94|28512.94|28512.94|28512.94|28512.94|28512.94|28512.94|28512.94|0
1632318240000|2021-09-22 13:44:00|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|0
1632318250000|2021-09-22 13:44:10|28527.64|28527.64|28536.25|28536.25|28536.25|28536.25|28527.64|28527.64|0
1632318260000|2021-09-22 13:44:20|28538.03|28538.03|28539.81|28539.81|28539.81|28539.81|28538.03|28538.03|0
1632318280000|2021-09-22 13:44:40|28541.58|28541.58|28539.81|28539.81|28541.58|28541.58|28539.81|28539.81|0
1632318290000|2021-09-22 13:44:50|28535.5|28535.5|28535.5|28535.5|28535.5|28535.5|28535.5|28535.5|0
1632318300000|2021-09-22 13:45:00|28533.72|28533.72|28537.28|28537.28|28537.28|28537.28|28533.72|28533.72|0
1632318310000|2021-09-22 13:45:10|28532.97|28532.97|28537.28|28537.28|28537.28|28537.28|28532.97|28532.97|0
1632318320000|2021-09-22 13:45:20|28532.97|28532.97|28532.97|28532.97|28532.97|28532.97|28532.97|28532.97|0
1632318330000|2021-09-22 13:45:30|28537.28|28537.28|28550.2|28550.2|28550.2|28550.2|28537.28|28537.28|0
1632318340000|2021-09-22 13:45:40|28541.58|28541.58|28541.58|28541.58|28541.58|28541.58|28541.58|28541.58|0
1632318370000|2021-09-22 13:46:10|28543.36|28543.36|28545.14|28545.14|28545.14|28545.14|28543.36|28543.36|0
1632318380000|2021-09-22 13:46:20|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|28549.45|0
1632318390000|2021-09-22 13:46:30|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|28551.22|0
1632318410000|2021-09-22 13:46:50|28559.84|28559.84|28570.23|28570.23|28570.23|28570.23|28559.84|28559.84|0
1632318420000|2021-09-22 13:47:00|28566.67|28566.67|28566.67|28566.67|28566.67|28566.67|28566.67|28566.67|0
1632318450000|2021-09-22 13:47:30|28568.45|28568.45|28568.45|28568.45|28568.45|28568.45|28568.45|28568.45|0
1632318480000|2021-09-22 13:48:00|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|0
1632318490000|2021-09-22 13:48:10|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|0
1632318510000|2021-09-22 13:48:30|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|0
1632318520000|2021-09-22 13:48:40|28568.45|28568.45|28568.45|28568.45|28568.45|28568.45|28568.45|28568.45|0
1632318530000|2021-09-22 13:48:50|28566.67|28566.67|28564.89|28564.89|28566.67|28566.67|28564.89|28564.89|0
1632318560000|2021-09-22 13:49:20|28556.28|28556.28|28551.98|28551.98|28560.59|28560.59|28551.98|28551.98|0
1632318570000|2021-09-22 13:49:30|28556.28|28556.28|28551.98|28551.98|28556.28|28556.28|28551.98|28551.98|0
1632318580000|2021-09-22 13:49:40|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|0
1632318600000|2021-09-22 13:50:00|28562.37|28562.37|28564.14|28564.14|28564.14|28564.14|28562.37|28562.37|0
1632318640000|2021-09-22 13:50:40|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|0
1632318660000|2021-09-22 13:51:00|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|0
1632318670000|2021-09-22 13:51:10|28562.37|28562.37|28553.75|28553.75|28562.37|28562.37|28553.75|28553.75|0
1632318700000|2021-09-22 13:51:40|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|0
1632318710000|2021-09-22 13:51:50|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|0
1632318730000|2021-09-22 13:52:10|28566.67|28566.67|28574.53|28574.53|28574.53|28574.53|28566.67|28566.67|0
1632318740000|2021-09-22 13:52:20|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|28570.98|0
1632318780000|2021-09-22 13:53:00|28566.67|28566.67|28566.67|28566.67|28566.67|28566.67|28566.67|28566.67|0
1632318790000|2021-09-22 13:53:10|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|0
1632318800000|2021-09-22 13:53:20|28558.06|28558.06|28553.75|28553.75|28558.06|28558.06|28553.75|28553.75|0
1632318820000|2021-09-22 13:53:40|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|0
1632318830000|2021-09-22 13:53:50|28559.84|28559.84|28564.14|28564.14|28564.14|28564.14|28559.84|28559.84|0
1632318840000|2021-09-22 13:54:00|28565.92|28565.92|28557.31|28557.31|28565.92|28565.92|28557.31|28557.31|0
1632318860000|2021-09-22 13:54:20|28567.7|28567.7|28569.47|28569.47|28569.47|28569.47|28567.7|28567.7|0
1632318870000|2021-09-22 13:54:30|28573.78|28573.78|28573.78|28573.78|28573.78|28573.78|28573.78|28573.78|0
1632318900000|2021-09-22 13:55:00|28577.33|28577.33|28583.42|28583.42|28583.42|28583.42|28577.33|28577.33|0
1632318930000|2021-09-22 13:55:30|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|0
1632318940000|2021-09-22 13:55:40|28596.34|28596.34|28600.64|28600.64|28600.64|28600.64|28596.34|28596.34|0
1632318960000|2021-09-22 13:56:00|28602.42|28602.42|28604.2|28604.2|28604.2|28604.2|28602.42|28602.42|0
1632318970000|2021-09-22 13:56:10|28608.51|28608.51|28612.81|28612.81|28612.81|28612.81|28608.51|28608.51|0
1632318980000|2021-09-22 13:56:20|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|0
1632319000000|2021-09-22 13:56:40|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|0
1632319010000|2021-09-22 13:56:50|28608.51|28608.51|28608.51|28608.51|28608.51|28608.51|28608.51|28608.51|0
1632319040000|2021-09-22 13:57:20|28612.81|28612.81|28608.51|28608.51|28612.81|28612.81|28608.51|28608.51|0
1632319050000|2021-09-22 13:57:30|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|0
1632319070000|2021-09-22 13:57:50|28604.2|28604.2|28608.51|28608.51|28608.51|28608.51|28595.59|28595.59|0
1632319110000|2021-09-22 13:58:30|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|0
1632319120000|2021-09-22 13:58:40|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|0
1632319140000|2021-09-22 13:59:00|28591.28|28591.28|28591.28|28591.28|28591.28|28591.28|28591.28|28591.28|0
1632319170000|2021-09-22 13:59:30|28593.06|28593.06|28593.06|28593.06|28593.06|28593.06|28593.06|28593.06|0
1632319180000|2021-09-22 13:59:40|28596.61|28596.61|28598.39|28598.39|28600.17|28600.17|28596.61|28596.61|0
1632319190000|2021-09-22 13:59:50|28594.83|28594.83|28607.75|28607.75|28607.75|28607.75|28594.83|28594.83|0
1632319210000|2021-09-22 14:00:10|28603.45|28603.45|28607.75|28607.75|28607.75|28607.75|28603.45|28603.45|0
1632319230000|2021-09-22 14:00:30|28612.06|28612.06|28612.06|28612.06|28612.06|28612.06|28612.06|28612.06|0
1632319240000|2021-09-22 14:00:40|28607.75|28607.75|28607.75|28607.75|28607.75|28607.75|28607.75|28607.75|0
1632319250000|2021-09-22 14:00:50|28612.06|28612.06|28617.39|28617.39|28617.39|28617.39|28612.06|28612.06|0
1632319260000|2021-09-22 14:01:00|28612.06|28612.06|28613.84|28613.84|28613.84|28613.84|28612.06|28612.06|0
1632319300000|2021-09-22 14:01:40|28618.14|28618.14|28622.45|28622.45|28622.45|28622.45|28618.14|28618.14|0
1632319310000|2021-09-22 14:01:50|28618.14|28618.14|28618.14|28618.14|28618.14|28618.14|28618.14|28618.14|0
1632319330000|2021-09-22 14:02:10|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|0
1632319340000|2021-09-22 14:02:20|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|0
1632319350000|2021-09-22 14:02:30|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|0
1632319360000|2021-09-22 14:02:40|28635.37|28635.37|28639.68|28639.68|28639.68|28639.68|28635.37|28635.37|0
1632319370000|2021-09-22 14:02:50|28643.98|28643.98|28643.98|28643.98|28643.98|28643.98|28643.98|28643.98|0
1632319390000|2021-09-22 14:03:10|28645.76|28645.76|28645.76|28645.76|28645.76|28645.76|28645.76|28645.76|0
1632319400000|2021-09-22 14:03:20|28649.31|28649.31|28649.31|28649.31|28651.09|28651.09|28649.31|28649.31|0
1632319410000|2021-09-22 14:03:30|28651.09|28651.09|28649.31|28649.31|28651.09|28651.09|28649.31|28649.31|0
1632319420000|2021-09-22 14:03:40|28653.62|28653.62|28656.15|28656.15|28657.93|28657.93|28653.62|28653.62|0
1632319430000|2021-09-22 14:03:50|28651.84|28651.84|28643.23|28643.23|28651.84|28651.84|28643.23|28643.23|0
1632319450000|2021-09-22 14:04:10|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|0
1632319460000|2021-09-22 14:04:20|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|0
1632319500000|2021-09-22 14:05:00|28641.45|28641.45|28643.23|28643.23|28643.23|28643.23|28641.45|28641.45|0
1632319510000|2021-09-22 14:05:10|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|0
1632319540000|2021-09-22 14:05:40|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|0
1632319560000|2021-09-22 14:06:00|28641.45|28641.45|28647.54|28647.54|28647.54|28647.54|28641.45|28641.45|0
1632319570000|2021-09-22 14:06:10|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|0
1632319580000|2021-09-22 14:06:20|28638.92|28638.92|28630.31|28630.31|28638.92|28638.92|28630.31|28630.31|0
1632319600000|2021-09-22 14:06:40|28638.92|28638.92|28630.31|28630.31|28638.92|28638.92|28630.31|28630.31|0
1632319610000|2021-09-22 14:06:50|28638.92|28638.92|28643.23|28643.23|28643.23|28643.23|28638.92|28638.92|0
1632319650000|2021-09-22 14:07:30|28638.92|28638.92|28631.06|28631.06|28638.92|28638.92|28631.06|28631.06|0
1632319660000|2021-09-22 14:07:40|28632.84|28632.84|28631.06|28631.06|28632.84|28632.84|28631.06|28631.06|0
1632319670000|2021-09-22 14:07:50|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|0
1632319680000|2021-09-22 14:08:00|28626.76|28626.76|28618.14|28618.14|28631.06|28631.06|28618.14|28618.14|0
1632319690000|2021-09-22 14:08:10|28622.45|28622.45|28613.84|28613.84|28622.45|28622.45|28613.84|28613.84|0
1632319700000|2021-09-22 14:08:20|28626.76|28626.76|28622.45|28622.45|28626.76|28626.76|28622.45|28622.45|0
1632319730000|2021-09-22 14:08:50|28624.23|28624.23|28624.23|28624.23|28624.23|28624.23|28624.23|28624.23|0
1632319740000|2021-09-22 14:09:00|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|0
1632319750000|2021-09-22 14:09:10|28624.23|28624.23|28615.61|28615.61|28624.23|28624.23|28615.61|28615.61|0
1632319760000|2021-09-22 14:09:20|28611.31|28611.31|28619.92|28619.92|28619.92|28619.92|28611.31|28611.31|0
1632319780000|2021-09-22 14:09:40|28611.31|28611.31|28611.31|28611.31|28611.31|28611.31|28611.31|28611.31|0
1632319800000|2021-09-22 14:10:00|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|0
1632319810000|2021-09-22 14:10:10|28619.92|28619.92|28619.92|28619.92|28619.92|28619.92|28619.92|28619.92|0
1632319820000|2021-09-22 14:10:20|28621.7|28621.7|28621.7|28621.7|28621.7|28621.7|28621.7|28621.7|0
1632319830000|2021-09-22 14:10:30|28617.39|28617.39|28617.39|28617.39|28617.39|28617.39|28617.39|28617.39|0
1632319840000|2021-09-22 14:10:40|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|0
1632319870000|2021-09-22 14:11:10|28613.84|28613.84|28613.84|28613.84|28613.84|28613.84|28613.84|28613.84|0
1632319890000|2021-09-22 14:11:30|28605.22|28605.22|28605.22|28605.22|28605.22|28605.22|28605.22|28605.22|0
1632319900000|2021-09-22 14:11:40|28603.45|28603.45|28599.14|28599.14|28603.45|28603.45|28599.14|28599.14|0
1632319910000|2021-09-22 14:11:50|28594.83|28594.83|28590.53|28590.53|28594.83|28594.83|28590.53|28590.53|0
1632319920000|2021-09-22 14:12:00|28599.14|28599.14|28601.67|28601.67|28601.67|28601.67|28599.14|28599.14|0
1632319940000|2021-09-22 14:12:20|28599.89|28599.89|28595.59|28595.59|28599.89|28599.89|28591.28|28591.28|0
1632319950000|2021-09-22 14:12:30|28591.28|28591.28|28591.28|28591.28|28595.59|28595.59|28591.28|28591.28|0
1632319970000|2021-09-22 14:12:50|28586.97|28586.97|28586.97|28586.97|28586.97|28586.97|28586.97|28586.97|0
1632319990000|2021-09-22 14:13:10|28591.28|28591.28|28595.59|28595.59|28595.59|28595.59|28591.28|28591.28|0
1632320000000|2021-09-22 14:13:20|28599.89|28599.89|28601.67|28601.67|28601.67|28601.67|28599.89|28599.89|0
1632320010000|2021-09-22 14:13:30|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|0
1632320020000|2021-09-22 14:13:40|28605.98|28605.98|28605.98|28605.98|28605.98|28605.98|28605.98|28605.98|0
1632320030000|2021-09-22 14:13:50|28610.28|28610.28|28612.81|28612.81|28614.59|28614.59|28610.28|28610.28|0
1632320060000|2021-09-22 14:14:20|28608.51|28608.51|28608.51|28608.51|28608.51|28608.51|28608.51|28608.51|0
1632320070000|2021-09-22 14:14:30|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|0
1632320100000|2021-09-22 14:15:00|28616.37|28616.37|28620.67|28620.67|28620.67|28620.67|28616.37|28616.37|0
1632320110000|2021-09-22 14:15:10|28624.98|28624.98|28624.98|28624.98|28624.98|28624.98|28620.67|28620.67|0
1632320130000|2021-09-22 14:15:30|28629.29|28629.29|28632.84|28632.84|28632.84|28632.84|28629.29|28629.29|0
1632320140000|2021-09-22 14:15:40|28631.06|28631.06|28632.84|28632.84|28632.84|28632.84|28631.06|28631.06|0
1632320150000|2021-09-22 14:15:50|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|0
1632320180000|2021-09-22 14:16:20|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|0
1632320200000|2021-09-22 14:16:40|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|0
1632320210000|2021-09-22 14:16:50|28637.15|28637.15|28635.37|28635.37|28637.15|28637.15|28632.84|28632.84|0
1632320220000|2021-09-22 14:17:00|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|0
1632320230000|2021-09-22 14:17:10|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|0
1632320240000|2021-09-22 14:17:20|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|0
1632320260000|2021-09-22 14:17:40|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|0
1632320280000|2021-09-22 14:18:00|28634.62|28634.62|28643.23|28643.23|28643.23|28643.23|28634.62|28634.62|0
1632320290000|2021-09-22 14:18:10|28638.92|28638.92|28628.53|28628.53|28638.92|28638.92|28628.53|28628.53|0
1632320300000|2021-09-22 14:18:20|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|0
1632320330000|2021-09-22 14:18:50|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|0
1632320340000|2021-09-22 14:19:00|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|0
1632320360000|2021-09-22 14:19:20|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|0
1632320370000|2021-09-22 14:19:30|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|0
1632320400000|2021-09-22 14:20:00|28628.53|28628.53|28624.23|28624.23|28628.53|28628.53|28624.23|28624.23|0
1632320410000|2021-09-22 14:20:10|28628.53|28628.53|28634.62|28634.62|28634.62|28634.62|28628.53|28628.53|0
1632320420000|2021-09-22 14:20:20|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|0
1632320440000|2021-09-22 14:20:40|28643.23|28643.23|28638.92|28638.92|28643.23|28643.23|28638.92|28638.92|0
1632320450000|2021-09-22 14:20:50|28634.62|28634.62|28638.92|28638.92|28638.92|28638.92|28634.62|28634.62|0
1632320460000|2021-09-22 14:21:00|28637.15|28637.15|28632.84|28632.84|28637.15|28637.15|28632.84|28632.84|0
1632320480000|2021-09-22 14:21:20|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|0
1632320490000|2021-09-22 14:21:30|28632.84|28632.84|28637.15|28637.15|28637.15|28637.15|28632.84|28632.84|0
1632320500000|2021-09-22 14:21:40|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|0
1632320520000|2021-09-22 14:22:00|28634.62|28634.62|28618.9|28618.9|28634.62|28634.62|28618.9|28618.9|0
1632320530000|2021-09-22 14:22:10|28617.12|28617.12|28618.9|28618.9|28618.9|28618.9|28617.12|28617.12|0
1632320550000|2021-09-22 14:22:30|28620.67|28620.67|28620.67|28620.67|28620.67|28620.67|28620.67|28620.67|0
1632320570000|2021-09-22 14:22:50|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|0
1632320580000|2021-09-22 14:23:00|28626.76|28626.76|28622.45|28622.45|28626.76|28626.76|28622.45|28622.45|0
1632320590000|2021-09-22 14:23:10|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|0
1632320600000|2021-09-22 14:23:20|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|0
1632320610000|2021-09-22 14:23:30|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|0
1632320630000|2021-09-22 14:23:50|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|0
1632320650000|2021-09-22 14:24:10|28618.14|28618.14|28618.14|28618.14|28618.14|28618.14|28618.14|28618.14|0
1632320670000|2021-09-22 14:24:30|28613.84|28613.84|28613.84|28613.84|28613.84|28613.84|28613.84|28613.84|0
1632320680000|2021-09-22 14:24:40|28609.53|28609.53|28609.53|28609.53|28609.53|28609.53|28609.53|28609.53|0
1632320690000|2021-09-22 14:24:50|28611.31|28611.31|28611.31|28611.31|28611.31|28611.31|28611.31|28611.31|0
1632320710000|2021-09-22 14:25:10|28613.08|28613.08|28617.39|28617.39|28617.39|28617.39|28613.08|28613.08|0
1632320720000|2021-09-22 14:25:20|28619.17|28619.17|28619.17|28619.17|28619.17|28619.17|28619.17|28619.17|0
1632320730000|2021-09-22 14:25:30|28620.95|28620.95|28620.95|28620.95|28620.95|28620.95|28620.95|28620.95|0
1632320740000|2021-09-22 14:25:40|28616.64|28616.64|28614.86|28614.86|28616.64|28616.64|28614.86|28614.86|0
1632320750000|2021-09-22 14:25:50|28613.08|28613.08|28613.08|28613.08|28613.08|28613.08|28613.08|28613.08|0
1632320770000|2021-09-22 14:26:10|28617.39|28617.39|28613.08|28613.08|28617.39|28617.39|28613.08|28613.08|0
1632320800000|2021-09-22 14:26:40|28617.39|28617.39|28621.7|28621.7|28621.7|28621.7|28617.39|28617.39|0
1632320810000|2021-09-22 14:26:50|28623.47|28623.47|28629.56|28629.56|28629.56|28629.56|28623.47|28623.47|0
1632320820000|2021-09-22 14:27:00|28627.78|28627.78|28627.78|28627.78|28627.78|28627.78|28623.47|28623.47|0
1632320830000|2021-09-22 14:27:10|28632.09|28632.09|28627.78|28627.78|28632.09|28632.09|28627.78|28627.78|0
1632320840000|2021-09-22 14:27:20|28632.09|28632.09|28632.09|28632.09|28632.09|28632.09|28632.09|28632.09|0
1632320860000|2021-09-22 14:27:40|28623.47|28623.47|28623.47|28623.47|28623.47|28623.47|28623.47|28623.47|0
1632320870000|2021-09-22 14:27:50|28627.78|28627.78|28632.09|28632.09|28632.09|28632.09|28627.78|28627.78|0
1632320890000|2021-09-22 14:28:10|28636.39|28636.39|28630.31|28630.31|28636.39|28636.39|28630.31|28630.31|0
1632320900000|2021-09-22 14:28:20|28634.62|28634.62|28630.31|28630.31|28634.62|28634.62|28630.31|28630.31|0
1632320920000|2021-09-22 14:28:40|28632.09|28632.09|28636.39|28636.39|28636.39|28636.39|28632.09|28632.09|0
1632320930000|2021-09-22 14:28:50|28634.62|28634.62|28636.39|28636.39|28636.39|28636.39|28634.62|28634.62|0
1632320960000|2021-09-22 14:29:20|28632.09|28632.09|28636.39|28636.39|28636.39|28636.39|28632.09|28632.09|0
1632320970000|2021-09-22 14:29:30|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|28634.62|0
1632320980000|2021-09-22 14:29:40|28630.31|28630.31|28630.31|28630.31|28630.31|28630.31|28630.31|28630.31|0
1632321000000|2021-09-22 14:30:00|28634.62|28634.62|28640.7|28640.7|28640.7|28640.7|28630.31|28630.31|0
1632321020000|2021-09-22 14:30:20|28642.48|28642.48|28642.48|28642.48|28646.78|28646.78|28642.48|28642.48|0
1632321040000|2021-09-22 14:30:40|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|0
1632321050000|2021-09-22 14:30:50|28651.09|28651.09|28651.09|28651.09|28651.09|28651.09|28651.09|28651.09|0
1632321080000|2021-09-22 14:31:20|28655.4|28655.4|28655.4|28655.4|28655.4|28655.4|28655.4|28655.4|0
1632321130000|2021-09-22 14:32:10|28653.62|28653.62|28657.93|28657.93|28657.93|28657.93|28653.62|28653.62|0
1632321140000|2021-09-22 14:32:20|28653.62|28653.62|28657.93|28657.93|28657.93|28657.93|28653.62|28653.62|0
1632321180000|2021-09-22 14:33:00|28653.62|28653.62|28649.31|28649.31|28653.62|28653.62|28649.31|28649.31|0
1632321200000|2021-09-22 14:33:20|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|0
1632321210000|2021-09-22 14:33:30|28651.84|28651.84|28649.31|28649.31|28653.62|28653.62|28649.31|28649.31|0
1632321230000|2021-09-22 14:33:50|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|0
1632321240000|2021-09-22 14:34:00|28657.93|28657.93|28653.62|28653.62|28657.93|28657.93|28653.62|28653.62|0
1632321250000|2021-09-22 14:34:10|28657.93|28657.93|28657.93|28657.93|28657.93|28657.93|28653.62|28653.62|0
1632321260000|2021-09-22 14:34:20|28659.7|28659.7|28659.7|28659.7|28659.7|28659.7|28659.7|28659.7|0
1632321290000|2021-09-22 14:34:50|28664.01|28664.01|28668.32|28668.32|28668.32|28668.32|28659.7|28659.7|0
1632321310000|2021-09-22 14:35:10|28672.62|28672.62|28672.62|28672.62|28672.62|28672.62|28672.62|28672.62|0
1632321320000|2021-09-22 14:35:20|28676.93|28676.93|28681.24|28681.24|28681.24|28681.24|28676.93|28676.93|0
1632321330000|2021-09-22 14:35:30|28672.62|28672.62|28672.62|28672.62|28672.62|28672.62|28672.62|28672.62|0
1632321340000|2021-09-22 14:35:40|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|0
1632321350000|2021-09-22 14:35:50|28664.01|28664.01|28664.01|28664.01|28664.01|28664.01|28659.7|28659.7|0
1632321360000|2021-09-22 14:36:00|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|0
1632321370000|2021-09-22 14:36:10|28664.01|28664.01|28662.23|28662.23|28664.01|28664.01|28662.23|28662.23|0
1632321390000|2021-09-22 14:36:30|28657.93|28657.93|28659.7|28659.7|28659.7|28659.7|28657.93|28657.93|0
1632321440000|2021-09-22 14:37:20|28664.01|28664.01|28664.01|28664.01|28664.01|28664.01|28664.01|28664.01|0
1632321450000|2021-09-22 14:37:30|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|0
1632321470000|2021-09-22 14:37:50|28672.62|28672.62|28672.62|28672.62|28676.93|28676.93|28672.62|28672.62|0
1632321490000|2021-09-22 14:38:10|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|0
1632321510000|2021-09-22 14:38:30|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|0
1632321530000|2021-09-22 14:38:50|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|0
1632321560000|2021-09-22 14:39:20|28666.54|28666.54|28666.54|28666.54|28666.54|28666.54|28666.54|28666.54|0
1632321580000|2021-09-22 14:39:40|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|0
1632321590000|2021-09-22 14:39:50|28669.07|28669.07|28664.76|28664.76|28669.07|28669.07|28660.46|28660.46|0
1632321630000|2021-09-22 14:40:30|28669.07|28669.07|28664.76|28664.76|28669.07|28669.07|28660.46|28660.46|0
1632321680000|2021-09-22 14:41:20|28669.07|28669.07|28673.38|28673.38|28673.38|28673.38|28669.07|28669.07|0
1632321710000|2021-09-22 14:41:50|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|0
1632321720000|2021-09-22 14:42:00|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|0
1632321740000|2021-09-22 14:42:20|28660.46|28660.46|28651.84|28651.84|28660.46|28660.46|28651.84|28651.84|0
1632321750000|2021-09-22 14:42:30|28653.62|28653.62|28651.84|28651.84|28653.62|28653.62|28651.84|28651.84|0
1632321760000|2021-09-22 14:42:40|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|0
1632321780000|2021-09-22 14:43:00|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|0
1632321810000|2021-09-22 14:43:30|28647.54|28647.54|28645.76|28645.76|28647.54|28647.54|28645.76|28645.76|0
1632321830000|2021-09-22 14:43:50|28641.45|28641.45|28639.68|28639.68|28641.45|28641.45|28639.68|28639.68|0
1632321840000|2021-09-22 14:44:00|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|0
1632321850000|2021-09-22 14:44:10|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|0
1632321860000|2021-09-22 14:44:20|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|0
1632321880000|2021-09-22 14:44:40|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|0
1632321900000|2021-09-22 14:45:00|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|0
1632321920000|2021-09-22 14:45:20|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|0
1632321980000|2021-09-22 14:46:20|28633.59|28633.59|28633.59|28633.59|28633.59|28633.59|28633.59|28633.59|0
1632321990000|2021-09-22 14:46:30|28629.29|28629.29|28629.29|28629.29|28629.29|28629.29|28629.29|28629.29|0
1632322000000|2021-09-22 14:46:40|28624.98|28624.98|28624.98|28624.98|28624.98|28624.98|28624.98|28624.98|0
1632322010000|2021-09-22 14:46:50|28623.2|28623.2|28623.2|28623.2|28623.2|28623.2|28623.2|28623.2|0
1632322020000|2021-09-22 14:47:00|28618.9|28618.9|28618.9|28618.9|28618.9|28618.9|28618.9|28618.9|0
1632322050000|2021-09-22 14:47:30|28617.12|28617.12|28611.03|28611.03|28617.12|28617.12|28611.03|28611.03|0
1632322060000|2021-09-22 14:47:40|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|0
1632322070000|2021-09-22 14:47:50|28598.12|28598.12|28598.12|28598.12|28602.42|28602.42|28593.81|28593.81|0
1632322080000|2021-09-22 14:48:00|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|0
1632322120000|2021-09-22 14:48:40|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|0
1632322150000|2021-09-22 14:49:10|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|0
1632322170000|2021-09-22 14:49:30|28598.12|28598.12|28602.42|28602.42|28602.42|28602.42|28598.12|28598.12|0
1632322190000|2021-09-22 14:49:50|28604.2|28604.2|28612.81|28612.81|28612.81|28612.81|28604.2|28604.2|0
1632322220000|2021-09-22 14:50:20|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|0
1632322230000|2021-09-22 14:50:30|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|0
1632322260000|2021-09-22 14:51:00|28625.73|28625.73|28625.73|28625.73|28625.73|28625.73|28625.73|28625.73|0
1632322280000|2021-09-22 14:51:20|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|0
1632322300000|2021-09-22 14:51:40|28617.12|28617.12|28615.34|28615.34|28617.12|28617.12|28611.03|28611.03|0
1632322330000|2021-09-22 14:52:10|28623.95|28623.95|28623.95|28623.95|28623.95|28623.95|28623.95|28623.95|0
1632322350000|2021-09-22 14:52:30|28625.73|28625.73|28623.95|28623.95|28625.73|28625.73|28623.95|28623.95|0
1632322370000|2021-09-22 14:52:50|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|0
1632322380000|2021-09-22 14:53:00|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|0
1632322410000|2021-09-22 14:53:30|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|0
1632322420000|2021-09-22 14:53:40|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|0
1632322440000|2021-09-22 14:54:00|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|0
1632322450000|2021-09-22 14:54:10|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|0
1632322520000|2021-09-22 14:55:20|28619.65|28619.65|28623.95|28623.95|28623.95|28623.95|28619.65|28619.65|0
1632322530000|2021-09-22 14:55:30|28615.34|28615.34|28617.12|28617.12|28617.12|28617.12|28615.34|28615.34|0
1632322540000|2021-09-22 14:55:40|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|0
1632322650000|2021-09-22 14:57:30|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|0
1632322680000|2021-09-22 14:58:00|28617.87|28617.87|28613.56|28613.56|28617.87|28617.87|28613.56|28613.56|0
1632322700000|2021-09-22 14:58:20|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|0
1632322730000|2021-09-22 14:58:50|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|0
1632322750000|2021-09-22 14:59:10|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|0
1632322780000|2021-09-22 14:59:40|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|0
1632322790000|2021-09-22 14:59:50|28618.9|28618.9|28618.9|28618.9|28618.9|28618.9|28618.9|28618.9|0
1632322800000|2021-09-22 15:00:00|28623.2|28623.2|28631.81|28631.81|28636.12|28636.12|28623.2|28623.2|0
1632322810000|2021-09-22 15:00:10|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|0
1632322820000|2021-09-22 15:00:20|28634.34|28634.34|28634.34|28634.34|28634.34|28634.34|28634.34|28634.34|0
1632322830000|2021-09-22 15:00:30|28642.96|28642.96|28646.51|28646.51|28646.51|28646.51|28642.96|28642.96|0
1632322850000|2021-09-22 15:00:50|28655.12|28655.12|28655.12|28655.12|28655.12|28655.12|28655.12|28655.12|0
1632322870000|2021-09-22 15:01:10|28650.82|28650.82|28650.82|28650.82|28650.82|28650.82|28650.82|28650.82|0
1632322900000|2021-09-22 15:01:40|28652.6|28652.6|28656.15|28656.15|28656.15|28656.15|28652.6|28652.6|0
1632322910000|2021-09-22 15:01:50|28657.93|28657.93|28657.93|28657.93|28657.93|28657.93|28657.93|28657.93|0
1632322920000|2021-09-22 15:02:00|28662.23|28662.23|28662.23|28662.23|28662.23|28662.23|28662.23|28662.23|0
1632322940000|2021-09-22 15:02:20|28666.54|28666.54|28666.54|28666.54|28666.54|28666.54|28666.54|28666.54|0
1632322950000|2021-09-22 15:02:30|28670.85|28670.85|28664.76|28664.76|28670.85|28670.85|28664.76|28664.76|0
1632322970000|2021-09-22 15:02:50|28669.07|28669.07|28670.85|28670.85|28670.85|28670.85|28669.07|28669.07|0
1632322980000|2021-09-22 15:03:00|28666.54|28666.54|28666.54|28666.54|28666.54|28666.54|28666.54|28666.54|0
1632323040000|2021-09-22 15:04:00|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|0
1632323050000|2021-09-22 15:04:10|28672.62|28672.62|28669.07|28669.07|28672.62|28672.62|28669.07|28669.07|0
1632323060000|2021-09-22 15:04:20|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|0
1632323140000|2021-09-22 15:05:40|28662.99|28662.99|28662.99|28662.99|28662.99|28662.99|28662.99|28662.99|0
1632323160000|2021-09-22 15:06:00|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|0
1632323230000|2021-09-22 15:07:10|28660.46|28660.46|28660.46|28660.46|28660.46|28660.46|28660.46|28660.46|0
1632323240000|2021-09-22 15:07:20|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|0
1632323280000|2021-09-22 15:08:00|28660.46|28660.46|28660.46|28660.46|28660.46|28660.46|28660.46|28660.46|0
1632323290000|2021-09-22 15:08:10|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|0
1632323300000|2021-09-22 15:08:20|28654.37|28654.37|28652.6|28652.6|28657.93|28657.93|28652.6|28652.6|0
1632323380000|2021-09-22 15:09:40|28656.9|28656.9|28652.6|28652.6|28656.9|28656.9|28652.6|28652.6|0
1632323390000|2021-09-22 15:09:50|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|0
1632323420000|2021-09-22 15:10:20|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|0
1632323460000|2021-09-22 15:11:00|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|0
1632323470000|2021-09-22 15:11:10|28661.21|28661.21|28665.51|28665.51|28665.51|28665.51|28661.21|28661.21|0
1632323480000|2021-09-22 15:11:20|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|0
1632323490000|2021-09-22 15:11:30|28671.6|28671.6|28671.6|28671.6|28671.6|28671.6|28671.6|28671.6|0
1632323520000|2021-09-22 15:12:00|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|0
1632323530000|2021-09-22 15:12:10|28671.6|28671.6|28671.6|28671.6|28671.6|28671.6|28671.6|28671.6|0
1632323550000|2021-09-22 15:12:30|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|0
1632323580000|2021-09-22 15:13:00|28675.15|28675.15|28683.77|28683.77|28683.77|28683.77|28675.15|28675.15|0
1632323630000|2021-09-22 15:13:50|28679.46|28679.46|28675.15|28675.15|28679.46|28679.46|28670.85|28670.85|0
1632323650000|2021-09-22 15:14:10|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|0
1632323660000|2021-09-22 15:14:20|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|0
1632323670000|2021-09-22 15:14:30|28673.38|28673.38|28669.07|28669.07|28673.38|28673.38|28669.07|28669.07|0
1632323700000|2021-09-22 15:15:00|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|0
1632323750000|2021-09-22 15:15:50|28660.46|28660.46|28660.46|28660.46|28660.46|28660.46|28660.46|28660.46|0
1632323760000|2021-09-22 15:16:00|28656.15|28656.15|28656.15|28656.15|28660.46|28660.46|28656.15|28656.15|0
1632323770000|2021-09-22 15:16:10|28654.37|28654.37|28654.37|28654.37|28658.68|28658.68|28654.37|28654.37|0
1632323790000|2021-09-22 15:16:30|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|0
1632323810000|2021-09-22 15:16:50|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|0
1632323820000|2021-09-22 15:17:00|28652.6|28652.6|28648.29|28648.29|28652.6|28652.6|28648.29|28648.29|0
1632323840000|2021-09-22 15:17:20|28643.98|28643.98|28643.98|28643.98|28643.98|28643.98|28643.98|28643.98|0
1632323930000|2021-09-22 15:18:50|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|28640.43|28640.43|0
1632323940000|2021-09-22 15:19:00|28646.51|28646.51|28642.21|28642.21|28646.51|28646.51|28642.21|28642.21|0
1632323950000|2021-09-22 15:19:10|28637.9|28637.9|28637.9|28637.9|28637.9|28637.9|28637.9|28637.9|0
1632323990000|2021-09-22 15:19:50|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|0
1632324040000|2021-09-22 15:20:40|28640.43|28640.43|28640.43|28640.43|28640.43|28640.43|28640.43|28640.43|0
1632324070000|2021-09-22 15:21:10|28636.12|28636.12|28631.81|28631.81|28636.12|28636.12|28631.81|28631.81|0
1632324090000|2021-09-22 15:21:30|28630.04|28630.04|28630.04|28630.04|28630.04|28630.04|28630.04|28630.04|0
1632324100000|2021-09-22 15:21:40|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|0
1632324120000|2021-09-22 15:22:00|28627.51|28627.51|28631.81|28631.81|28631.81|28631.81|28627.51|28627.51|0
1632324130000|2021-09-22 15:22:10|28630.04|28630.04|28628.26|28628.26|28630.04|28630.04|28623.95|28623.95|0
1632324170000|2021-09-22 15:22:50|28626.48|28626.48|28622.18|28622.18|28626.48|28626.48|28620.4|28620.4|0
1632324180000|2021-09-22 15:23:00|28623.95|28623.95|28623.95|28623.95|28623.95|28623.95|28623.95|28623.95|0
1632324220000|2021-09-22 15:23:40|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|0
1632324240000|2021-09-22 15:24:00|28617.87|28617.87|28617.87|28617.87|28617.87|28617.87|28617.87|28617.87|0
1632324250000|2021-09-22 15:24:10|28611.79|28611.79|28611.79|28611.79|28611.79|28611.79|28611.79|28611.79|0
1632324310000|2021-09-22 15:25:10|28610.01|28610.01|28610.01|28610.01|28610.01|28610.01|28610.01|28610.01|0
1632324340000|2021-09-22 15:25:40|28614.32|28614.32|28618.62|28618.62|28618.62|28618.62|28614.32|28614.32|0
1632324360000|2021-09-22 15:26:00|28622.18|28622.18|28630.79|28630.79|28630.79|28630.79|28622.18|28622.18|0
1632324380000|2021-09-22 15:26:20|28635.1|28635.1|28635.1|28635.1|28636.87|28636.87|28635.1|28635.1|0
1632324400000|2021-09-22 15:26:40|28636.87|28636.87|28641.18|28641.18|28641.18|28641.18|28636.87|28636.87|0
1632324410000|2021-09-22 15:26:50|28636.87|28636.87|28635.1|28635.1|28636.87|28636.87|28635.1|28635.1|0
1632324420000|2021-09-22 15:27:00|28639.4|28639.4|28635.1|28635.1|28639.4|28639.4|28635.1|28635.1|0
1632324440000|2021-09-22 15:27:20|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|0
1632324490000|2021-09-22 15:28:10|28641.18|28641.18|28641.18|28641.18|28641.18|28641.18|28641.18|28641.18|0
1632324500000|2021-09-22 15:28:20|28645.49|28645.49|28645.49|28645.49|28645.49|28645.49|28645.49|28645.49|0
1632324510000|2021-09-22 15:28:30|28647.26|28647.26|28647.26|28647.26|28647.26|28647.26|28647.26|28647.26|0
1632324520000|2021-09-22 15:28:40|28642.96|28642.96|28642.96|28642.96|28642.96|28642.96|28642.96|28642.96|0
1632324540000|2021-09-22 15:29:00|28647.26|28647.26|28641.18|28641.18|28647.26|28647.26|28641.18|28641.18|0
1632324550000|2021-09-22 15:29:10|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|0
1632324560000|2021-09-22 15:29:20|28632.57|28632.57|28632.57|28632.57|28632.57|28632.57|28632.57|28632.57|0
1632324570000|2021-09-22 15:29:30|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|0
1632324580000|2021-09-22 15:29:40|28632.57|28632.57|28636.12|28636.12|28636.12|28636.12|28632.57|28632.57|0
1632324590000|2021-09-22 15:29:50|28649.04|28649.04|28638.65|28638.65|28653.35|28653.35|28638.65|28638.65|0
1632381300000|2021-09-23 07:15:00|28595.31|28595.31|28593.54|28593.54|28595.31|28595.31|28593.54|28593.54|0
1632381320000|2021-09-23 07:15:20|28589.23|28589.23|28581.64|28581.64|28589.23|28589.23|28580.62|28580.62|0
1632381330000|2021-09-23 07:15:30|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|0
1632381340000|2021-09-23 07:15:40|28594.56|28594.56|28594.56|28594.56|28594.56|28594.56|28594.56|28594.56|0
1632381350000|2021-09-23 07:15:50|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|0
1632381360000|2021-09-23 07:16:00|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|0
1632381370000|2021-09-23 07:16:10|28587.72|28587.72|28573.03|28573.03|28587.72|28587.72|28573.03|28573.03|0
1632381380000|2021-09-23 07:16:20|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|0
1632381390000|2021-09-23 07:16:30|28579.11|28579.11|28587.72|28587.72|28587.72|28587.72|28579.11|28579.11|0
1632381460000|2021-09-23 07:17:40|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|0
1632381480000|2021-09-23 07:18:00|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|28596.34|0
1632381510000|2021-09-23 07:18:30|28598.12|28598.12|28598.12|28598.12|28598.12|28598.12|28598.12|28598.12|0
1632381520000|2021-09-23 07:18:40|28602.42|28602.42|28602.42|28602.42|28602.42|28602.42|28602.42|28602.42|0
1632381530000|2021-09-23 07:18:50|28606.73|28606.73|28611.03|28611.03|28611.03|28611.03|28606.73|28606.73|0
1632381550000|2021-09-23 07:19:10|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|0
1632381560000|2021-09-23 07:19:20|28615.34|28615.34|28611.03|28611.03|28615.34|28615.34|28611.03|28611.03|0
1632381570000|2021-09-23 07:19:30|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|0
1632381580000|2021-09-23 07:19:40|28611.03|28611.03|28606.73|28606.73|28611.03|28611.03|28606.73|28606.73|0
1632381590000|2021-09-23 07:19:50|28598.12|28598.12|28598.12|28598.12|28598.12|28598.12|28598.12|28598.12|0
1632381600000|2021-09-23 07:20:00|28593.81|28593.81|28600.64|28600.64|28600.64|28600.64|28590.25|28590.25|0
1632381610000|2021-09-23 07:20:10|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|0
1632381640000|2021-09-23 07:20:40|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|0
1632381650000|2021-09-23 07:20:50|28609.26|28609.26|28613.56|28613.56|28613.56|28613.56|28609.26|28609.26|0
1632381670000|2021-09-23 07:21:10|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|28609.26|0
1632381680000|2021-09-23 07:21:20|28613.56|28613.56|28622.18|28622.18|28622.18|28622.18|28613.56|28613.56|0
1632381700000|2021-09-23 07:21:40|28617.87|28617.87|28617.87|28617.87|28617.87|28617.87|28617.87|28617.87|0
1632381770000|2021-09-23 07:22:50|28622.18|28622.18|28622.18|28622.18|28622.18|28622.18|28622.18|28622.18|0
1632381790000|2021-09-23 07:23:10|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|0
1632381800000|2021-09-23 07:23:20|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|0
1632381840000|2021-09-23 07:24:00|28648.29|28648.29|28646.51|28646.51|28650.07|28650.07|28646.51|28646.51|0
1632381920000|2021-09-23 07:25:20|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|0
1632381940000|2021-09-23 07:25:40|28650.82|28650.82|28663.74|28663.74|28663.74|28663.74|28650.82|28650.82|0
1632381960000|2021-09-23 07:26:00|28661.96|28661.96|28649.04|28649.04|28661.96|28661.96|28649.04|28649.04|0
1632381970000|2021-09-23 07:26:10|28650.82|28650.82|28650.82|28650.82|28650.82|28650.82|28650.82|28650.82|0
1632381980000|2021-09-23 07:26:20|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|0
1632381990000|2021-09-23 07:26:30|28640.43|28640.43|28636.12|28636.12|28640.43|28640.43|28636.12|28636.12|0
1632382000000|2021-09-23 07:26:40|28631.81|28631.81|28643.98|28643.98|28643.98|28643.98|28631.81|28631.81|0
1632382100000|2021-09-23 07:28:20|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|0
1632382130000|2021-09-23 07:28:50|28665.51|28665.51|28665.51|28665.51|28665.51|28665.51|28665.51|28665.51|0
1632382150000|2021-09-23 07:29:10|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|0
1632382170000|2021-09-23 07:29:30|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|0
1632382200000|2021-09-23 07:30:00|28669.82|28669.82|28612.81|28612.81|28669.82|28669.82|28612.81|28612.81|0
1632382210000|2021-09-23 07:30:10|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|0
1632382220000|2021-09-23 07:30:20|28625.73|28625.73|28630.04|28630.04|28630.04|28630.04|28625.73|28625.73|0
1632382230000|2021-09-23 07:30:30|28642.96|28642.96|28642.96|28642.96|28642.96|28642.96|28642.96|28642.96|0
1632382270000|2021-09-23 07:31:10|28652.6|28652.6|28652.6|28652.6|28652.6|28652.6|28652.6|28652.6|0
1632382280000|2021-09-23 07:31:20|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|0
1632382320000|2021-09-23 07:32:00|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|0
1632382330000|2021-09-23 07:32:10|28662.99|28662.99|28667.29|28667.29|28667.29|28667.29|28662.99|28662.99|0
1632382340000|2021-09-23 07:32:20|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|0
1632382350000|2021-09-23 07:32:30|28673.38|28673.38|28679.46|28679.46|28679.46|28679.46|28673.38|28673.38|0
1632382370000|2021-09-23 07:32:50|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|0
1632382440000|2021-09-23 07:34:00|28678.71|28678.71|28678.71|28678.71|28678.71|28678.71|28678.71|28678.71|0
1632382460000|2021-09-23 07:34:20|28674.4|28674.4|28674.4|28674.4|28674.4|28674.4|28674.4|28674.4|0
1632382490000|2021-09-23 07:34:50|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|0
1632382500000|2021-09-23 07:35:00|28674.4|28674.4|28683.01|28683.01|28683.01|28683.01|28674.4|28674.4|0
1632382510000|2021-09-23 07:35:10|28687.32|28687.32|28687.32|28687.32|28687.32|28687.32|28687.32|28687.32|0
1632382530000|2021-09-23 07:35:30|28678.71|28678.71|28678.71|28678.71|28678.71|28678.71|28678.71|28678.71|0
1632382540000|2021-09-23 07:35:40|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|0
1632382560000|2021-09-23 07:36:00|28675.15|28675.15|28666.54|28666.54|28675.15|28675.15|28666.54|28666.54|0
1632382570000|2021-09-23 07:36:10|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|0
1632382610000|2021-09-23 07:36:50|28679.46|28679.46|28679.46|28679.46|28679.46|28679.46|28679.46|28679.46|0
1632382640000|2021-09-23 07:37:20|28675.15|28675.15|28676.93|28676.93|28676.93|28676.93|28675.15|28675.15|0
1632382650000|2021-09-23 07:37:30|28675.15|28675.15|28676.93|28676.93|28676.93|28676.93|28675.15|28675.15|0
1632382670000|2021-09-23 07:37:50|28689.85|28689.85|28689.85|28689.85|28689.85|28689.85|28689.85|28689.85|0
1632382750000|2021-09-23 07:39:10|28688.07|28688.07|28685.54|28685.54|28688.07|28688.07|28683.77|28683.77|0
1632382820000|2021-09-23 07:40:20|28694.16|28694.16|28694.16|28694.16|28694.16|28694.16|28694.16|28694.16|0
1632382840000|2021-09-23 07:40:40|28695.93|28695.93|28691.63|28691.63|28695.93|28695.93|28691.63|28691.63|0
1632382880000|2021-09-23 07:41:20|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|0
1632382890000|2021-09-23 07:41:30|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|0
1632382900000|2021-09-23 07:41:40|28692.38|28692.38|28695.93|28695.93|28695.93|28695.93|28692.38|28692.38|0
1632382920000|2021-09-23 07:42:00|28704.55|28704.55|28704.55|28704.55|28704.55|28704.55|28704.55|28704.55|0
1632382930000|2021-09-23 07:42:10|28708.85|28708.85|28710.63|28710.63|28710.63|28710.63|28708.85|28708.85|0
1632382950000|2021-09-23 07:42:30|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|0
1632382960000|2021-09-23 07:42:40|28708.1|28708.1|28714.94|28714.94|28714.94|28714.94|28708.1|28708.1|0
1632382970000|2021-09-23 07:42:50|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|0
1632382990000|2021-09-23 07:43:10|28721.02|28721.02|28722.8|28722.8|28727.1|28727.1|28721.02|28721.02|0
1632383010000|2021-09-23 07:43:30|28721.02|28721.02|28721.02|28721.02|28721.02|28721.02|28721.02|28721.02|0
1632383020000|2021-09-23 07:43:40|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|0
1632383030000|2021-09-23 07:43:50|28710.63|28710.63|28708.85|28708.85|28710.63|28710.63|28708.85|28708.85|0
1632383040000|2021-09-23 07:44:00|28713.16|28713.16|28721.77|28721.77|28721.77|28721.77|28713.16|28713.16|0
1632383050000|2021-09-23 07:44:10|28723.55|28723.55|28710.63|28710.63|28723.55|28723.55|28710.63|28710.63|0
1632383080000|2021-09-23 07:44:40|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|0
1632383120000|2021-09-23 07:45:20|28723.55|28723.55|28719.24|28719.24|28723.55|28723.55|28719.24|28719.24|0
1632383130000|2021-09-23 07:45:30|28713.91|28713.91|28717.47|28717.47|28717.47|28717.47|28713.91|28713.91|0
1632383140000|2021-09-23 07:45:40|28715.69|28715.69|28707.08|28707.08|28715.69|28715.69|28707.08|28707.08|0
1632383160000|2021-09-23 07:46:00|28702.77|28702.77|28698.46|28698.46|28702.77|28702.77|28698.46|28698.46|0
1632383190000|2021-09-23 07:46:30|28702.77|28702.77|28702.77|28702.77|28702.77|28702.77|28702.77|28702.77|0
1632383200000|2021-09-23 07:46:40|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|0
1632383220000|2021-09-23 07:47:00|28707.83|28707.83|28707.83|28707.83|28707.83|28707.83|28707.83|28707.83|0
1632383260000|2021-09-23 07:47:40|28709.6|28709.6|28709.6|28709.6|28709.6|28709.6|28709.6|28709.6|0
1632383300000|2021-09-23 07:48:20|28715.69|28715.69|28715.69|28715.69|28715.69|28715.69|28715.69|28715.69|0
1632383310000|2021-09-23 07:48:30|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|0
1632383320000|2021-09-23 07:48:40|28715.69|28715.69|28715.69|28715.69|28715.69|28715.69|28715.69|28715.69|0
1632383330000|2021-09-23 07:48:50|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|0
1632383340000|2021-09-23 07:49:00|28724.3|28724.3|28733.94|28733.94|28733.94|28733.94|28724.3|28724.3|0
1632383360000|2021-09-23 07:49:20|28725.33|28725.33|28725.33|28725.33|28725.33|28725.33|28725.33|28725.33|0
1632383390000|2021-09-23 07:49:50|28721.02|28721.02|28721.02|28721.02|28721.02|28721.02|28721.02|28721.02|0
1632383410000|2021-09-23 07:50:10|28717.47|28717.47|28717.47|28717.47|28717.47|28717.47|28717.47|28717.47|0
1632383450000|2021-09-23 07:50:50|28719.24|28719.24|28723.55|28723.55|28723.55|28723.55|28719.24|28719.24|0
1632383470000|2021-09-23 07:51:10|28727.86|28727.86|28727.86|28727.86|28727.86|28727.86|28727.86|28727.86|0
1632383480000|2021-09-23 07:51:20|28731.41|28731.41|28731.41|28731.41|28731.41|28731.41|28731.41|28731.41|0
1632383510000|2021-09-23 07:51:50|28722.8|28722.8|28722.8|28722.8|28722.8|28722.8|28722.8|28722.8|0
1632383560000|2021-09-23 07:52:40|28718.49|28718.49|28705.57|28705.57|28718.49|28718.49|28705.57|28705.57|0
1632383600000|2021-09-23 07:53:20|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|0
1632383610000|2021-09-23 07:53:30|28705.57|28705.57|28709.88|28709.88|28709.88|28709.88|28705.57|28705.57|0
1632383620000|2021-09-23 07:53:40|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|0
1632383630000|2021-09-23 07:53:50|28696.96|28696.96|28696.96|28696.96|28696.96|28696.96|28696.96|28696.96|0
1632383640000|2021-09-23 07:54:00|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|0
1632383660000|2021-09-23 07:54:20|28688.35|28688.35|28688.35|28688.35|28688.35|28688.35|28688.35|28688.35|0
1632383700000|2021-09-23 07:55:00|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|0
1632383710000|2021-09-23 07:55:10|28675.43|28675.43|28679.73|28679.73|28679.73|28679.73|28675.43|28675.43|0
1632383720000|2021-09-23 07:55:20|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|28669.07|28669.07|0
1632383760000|2021-09-23 07:56:00|28672.62|28672.62|28667.56|28667.56|28672.62|28672.62|28667.56|28667.56|0
1632383820000|2021-09-23 07:57:00|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|0
1632383840000|2021-09-23 07:57:20|28661.48|28661.48|28661.48|28661.48|28661.48|28661.48|28661.48|28661.48|0
1632383950000|2021-09-23 07:59:10|28657.17|28657.17|28657.17|28657.17|28657.17|28657.17|28657.17|28657.17|0
1632383970000|2021-09-23 07:59:30|28652.87|28652.87|28652.87|28652.87|28652.87|28652.87|28652.87|28652.87|0
1632383990000|2021-09-23 07:59:50|28642.48|28642.48|28642.48|28642.48|28642.48|28642.48|28642.48|28642.48|0
1632384000000|2021-09-23 08:00:00|28638.17|28638.17|28638.17|28638.17|28638.17|28638.17|28638.17|28638.17|0
1632384010000|2021-09-23 08:00:10|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|0
1632384030000|2021-09-23 08:00:30|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|0
1632384050000|2021-09-23 08:00:50|28646.78|28646.78|28651.09|28651.09|28651.09|28651.09|28646.78|28646.78|0
1632384070000|2021-09-23 08:01:10|28655.4|28655.4|28651.09|28651.09|28655.4|28655.4|28651.09|28651.09|0
1632384130000|2021-09-23 08:02:10|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|0
1632384140000|2021-09-23 08:02:20|28634.62|28634.62|28624.23|28624.23|28634.62|28634.62|28619.92|28619.92|0
1632384210000|2021-09-23 08:03:30|28619.92|28619.92|28628.53|28628.53|28628.53|28628.53|28619.92|28619.92|0
1632384220000|2021-09-23 08:03:40|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|28632.84|0
1632384230000|2021-09-23 08:03:50|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|0
1632384240000|2021-09-23 08:04:00|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|28626.76|0
1632384250000|2021-09-23 08:04:10|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|0
1632384290000|2021-09-23 08:04:50|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|28637.15|0
1632384300000|2021-09-23 08:05:00|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|0
1632384330000|2021-09-23 08:05:30|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|0
1632384340000|2021-09-23 08:05:40|28659.7|28659.7|28651.09|28651.09|28659.7|28659.7|28647.54|28647.54|0
1632384350000|2021-09-23 08:05:50|28655.4|28655.4|28655.4|28655.4|28655.4|28655.4|28655.4|28655.4|0
1632384370000|2021-09-23 08:06:10|28659.7|28659.7|28659.7|28659.7|28659.7|28659.7|28659.7|28659.7|0
1632384380000|2021-09-23 08:06:20|28664.01|28664.01|28664.01|28664.01|28664.01|28664.01|28664.01|28664.01|0
1632384420000|2021-09-23 08:07:00|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|0
1632384440000|2021-09-23 08:07:20|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|0
1632384460000|2021-09-23 08:07:40|28665.79|28665.79|28661.48|28661.48|28665.79|28665.79|28661.48|28661.48|0
1632384480000|2021-09-23 08:08:00|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|0
1632384540000|2021-09-23 08:09:00|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|0
1632384550000|2021-09-23 08:09:10|28649.31|28649.31|28649.31|28649.31|28649.31|28649.31|28649.31|28649.31|0
1632384610000|2021-09-23 08:10:10|28670.85|28670.85|28662.23|28662.23|28670.85|28670.85|28662.23|28662.23|0
1632384620000|2021-09-23 08:10:20|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|0
1632384640000|2021-09-23 08:10:40|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|0
1632384650000|2021-09-23 08:10:50|28672.62|28672.62|28672.62|28672.62|28672.62|28672.62|28672.62|28672.62|0
1632384700000|2021-09-23 08:11:40|28664.01|28664.01|28664.01|28664.01|28664.01|28664.01|28664.01|28664.01|0
1632384720000|2021-09-23 08:12:00|28659.7|28659.7|28657.93|28657.93|28659.7|28659.7|28657.93|28657.93|0
1632384730000|2021-09-23 08:12:10|28662.23|28662.23|28662.23|28662.23|28662.23|28662.23|28662.23|28662.23|0
1632384800000|2021-09-23 08:13:20|28657.93|28657.93|28657.93|28657.93|28657.93|28657.93|28657.93|28657.93|0
1632384830000|2021-09-23 08:13:50|28650.07|28650.07|28650.07|28650.07|28650.07|28650.07|28650.07|28650.07|0
1632384920000|2021-09-23 08:15:20|28645.76|28645.76|28637.15|28637.15|28645.76|28645.76|28637.15|28637.15|0
1632384950000|2021-09-23 08:15:50|28645.76|28645.76|28640.43|28640.43|28645.76|28645.76|28640.43|28640.43|0
1632385060000|2021-09-23 08:17:40|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|0
1632385070000|2021-09-23 08:17:50|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|0
1632385080000|2021-09-23 08:18:00|28640.43|28640.43|28640.43|28640.43|28640.43|28640.43|28631.81|28631.81|0
1632385180000|2021-09-23 08:19:40|28649.04|28649.04|28649.04|28649.04|28649.04|28649.04|28649.04|28649.04|0
1632385190000|2021-09-23 08:19:50|28653.35|28653.35|28653.35|28653.35|28653.35|28653.35|28653.35|28653.35|0
1632385220000|2021-09-23 08:20:20|28655.12|28655.12|28661.21|28661.21|28661.21|28661.21|28655.12|28655.12|0
1632385250000|2021-09-23 08:20:50|28662.99|28662.99|28675.9|28675.9|28675.9|28675.9|28662.99|28662.99|0
1632385280000|2021-09-23 08:21:20|28684.52|28684.52|28693.13|28693.13|28693.13|28693.13|28684.52|28684.52|0
1632385330000|2021-09-23 08:22:10|28688.82|28688.82|28688.82|28688.82|28688.82|28688.82|28688.82|28688.82|0
1632385340000|2021-09-23 08:22:20|28684.52|28684.52|28675.9|28675.9|28684.52|28684.52|28675.9|28675.9|0
1632385350000|2021-09-23 08:22:30|28662.99|28662.99|28662.99|28662.99|28662.99|28662.99|28662.99|28662.99|0
1632385370000|2021-09-23 08:22:50|28664.76|28664.76|28663.74|28663.74|28665.51|28665.51|28663.74|28663.74|0
1632385380000|2021-09-23 08:23:00|28661.96|28661.96|28661.96|28661.96|28661.96|28661.96|28661.96|28661.96|0
1632385390000|2021-09-23 08:23:10|28663.74|28663.74|28668.04|28668.04|28668.04|28668.04|28663.74|28663.74|0
1632385540000|2021-09-23 08:25:40|28664.49|28664.49|28664.49|28664.49|28664.49|28664.49|28664.49|28664.49|0
1632385560000|2021-09-23 08:26:00|28668.8|28668.8|28668.8|28668.8|28668.8|28668.8|28668.8|28668.8|0
1632385570000|2021-09-23 08:26:10|28664.49|28664.49|28668.8|28668.8|28668.8|28668.8|28664.49|28664.49|0
1632385630000|2021-09-23 08:27:10|28651.57|28651.57|28655.88|28655.88|28655.88|28655.88|28651.57|28651.57|0
1632385680000|2021-09-23 08:28:00|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|0
1632385720000|2021-09-23 08:28:40|28655.88|28655.88|28664.49|28664.49|28664.49|28664.49|28655.88|28655.88|0
1632385730000|2021-09-23 08:28:50|28666.27|28666.27|28666.27|28666.27|28666.27|28666.27|28666.27|28666.27|0
1632385850000|2021-09-23 08:30:50|28660.94|28660.94|28652.32|28652.32|28660.94|28660.94|28652.32|28652.32|0
1632385870000|2021-09-23 08:31:10|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|0
1632385890000|2021-09-23 08:31:30|28649.79|28649.79|28654.1|28654.1|28654.1|28654.1|28649.79|28649.79|0
1632385900000|2021-09-23 08:31:40|28655.88|28655.88|28655.88|28655.88|28655.88|28655.88|28655.88|28655.88|0
1632385950000|2021-09-23 08:32:30|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|0
1632385970000|2021-09-23 08:32:50|28655.88|28655.88|28655.88|28655.88|28655.88|28655.88|28655.88|28655.88|0
1632386040000|2021-09-23 08:34:00|28647.26|28647.26|28647.26|28647.26|28647.26|28647.26|28647.26|28647.26|0
1632386070000|2021-09-23 08:34:30|28641.93|28641.93|28637.63|28637.63|28641.93|28641.93|28637.63|28637.63|0
1632386110000|2021-09-23 08:35:10|28645.49|28645.49|28645.49|28645.49|28645.49|28645.49|28645.49|28645.49|0
1632386130000|2021-09-23 08:35:30|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|0
1632386140000|2021-09-23 08:35:40|28632.57|28632.57|28632.57|28632.57|28632.57|28632.57|28632.57|28632.57|0
1632386150000|2021-09-23 08:35:50|28628.26|28628.26|28628.26|28628.26|28628.26|28628.26|28628.26|28628.26|0
1632386160000|2021-09-23 08:36:00|28623.95|28623.95|28623.95|28623.95|28623.95|28623.95|28623.95|28623.95|0
1632386180000|2021-09-23 08:36:20|28628.26|28628.26|28628.26|28628.26|28628.26|28628.26|28628.26|28628.26|0
1632386260000|2021-09-23 08:37:40|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|28636.87|0
1632386270000|2021-09-23 08:37:50|28641.18|28641.18|28641.18|28641.18|28641.18|28641.18|28641.18|28641.18|0
1632386320000|2021-09-23 08:38:40|28645.49|28645.49|28641.18|28641.18|28645.49|28645.49|28636.87|28636.87|0
1632386330000|2021-09-23 08:38:50|28642.96|28642.96|28638.65|28638.65|28642.96|28642.96|28638.65|28638.65|0
1632386350000|2021-09-23 08:39:10|28640.43|28640.43|28640.43|28640.43|28644.73|28644.73|28640.43|28640.43|0
1632386430000|2021-09-23 08:40:30|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|0
1632386460000|2021-09-23 08:41:00|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|0
1632386470000|2021-09-23 08:41:10|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|0
1632386490000|2021-09-23 08:41:30|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|0
1632386550000|2021-09-23 08:42:30|28623.2|28623.2|28623.2|28623.2|28623.2|28623.2|28623.2|28623.2|0
1632386570000|2021-09-23 08:42:50|28627.51|28627.51|28631.81|28631.81|28631.81|28631.81|28627.51|28627.51|0
1632386640000|2021-09-23 08:44:00|28627.51|28627.51|28631.81|28631.81|28631.81|28631.81|28627.51|28627.51|0
1632386660000|2021-09-23 08:44:20|28626.48|28626.48|28626.48|28626.48|28626.48|28626.48|28626.48|28626.48|0
1632386850000|2021-09-23 08:47:30|28622.18|28622.18|28609.26|28609.26|28622.18|28622.18|28609.26|28609.26|0
1632386860000|2021-09-23 08:47:40|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|28613.56|0
1632386880000|2021-09-23 08:48:00|28610.01|28610.01|28610.01|28610.01|28610.01|28610.01|28610.01|28610.01|0
1632386920000|2021-09-23 08:48:40|28611.79|28611.79|28611.79|28611.79|28611.79|28611.79|28611.79|28611.79|0
1632386960000|2021-09-23 08:49:20|28598.87|28598.87|28603.17|28603.17|28603.17|28603.17|28598.87|28598.87|0
1632386970000|2021-09-23 08:49:30|28601.4|28601.4|28601.4|28601.4|28601.4|28601.4|28601.4|28601.4|0
1632386990000|2021-09-23 08:49:50|28592.78|28592.78|28592.78|28592.78|28592.78|28592.78|28592.78|28592.78|0
1632387000000|2021-09-23 08:50:00|28588.48|28588.48|28588.48|28588.48|28588.48|28588.48|28588.48|28588.48|0
1632387010000|2021-09-23 08:50:10|28586.7|28586.7|28582.39|28582.39|28586.7|28586.7|28582.39|28582.39|0
1632387080000|2021-09-23 08:51:20|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|28586.7|0
1632387090000|2021-09-23 08:51:30|28591.01|28591.01|28578.09|28578.09|28591.01|28591.01|28578.09|28578.09|0
1632387100000|2021-09-23 08:51:40|28582.39|28582.39|28584.17|28584.17|28584.17|28584.17|28582.39|28582.39|0
1632387130000|2021-09-23 08:52:10|28575.56|28575.56|28571.25|28571.25|28575.56|28575.56|28566.94|28566.94|0
1632387150000|2021-09-23 08:52:30|28575.56|28575.56|28566.94|28566.94|28575.56|28575.56|28566.94|28566.94|0
1632387170000|2021-09-23 08:52:50|28577.33|28577.33|28581.64|28581.64|28581.64|28581.64|28577.33|28577.33|0
1632387200000|2021-09-23 08:53:20|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|0
1632387220000|2021-09-23 08:53:40|28581.64|28581.64|28581.64|28581.64|28581.64|28581.64|28581.64|28581.64|0
1632387300000|2021-09-23 08:55:00|28579.86|28579.86|28579.86|28579.86|28579.86|28579.86|28579.86|28579.86|0
1632387320000|2021-09-23 08:55:20|28584.17|28584.17|28584.17|28584.17|28584.17|28584.17|28584.17|28584.17|0
1632387340000|2021-09-23 08:55:40|28588.48|28588.48|28590.25|28590.25|28590.25|28590.25|28588.48|28588.48|0
1632387350000|2021-09-23 08:55:50|28594.56|28594.56|28594.56|28594.56|28594.56|28594.56|28594.56|28594.56|0
1632387370000|2021-09-23 08:56:10|28590.25|28590.25|28592.03|28592.03|28592.03|28592.03|28590.25|28590.25|0
1632387380000|2021-09-23 08:56:20|28604.95|28604.95|28604.95|28604.95|28604.95|28604.95|28604.95|28604.95|0
1632387440000|2021-09-23 08:57:20|28592.78|28592.78|28584.17|28584.17|28592.78|28592.78|28584.17|28584.17|0
1632387460000|2021-09-23 08:57:40|28588.48|28588.48|28590.25|28590.25|28590.25|28590.25|28588.48|28588.48|0
1632387490000|2021-09-23 08:58:10|28588.48|28588.48|28588.48|28588.48|28588.48|28588.48|28588.48|28588.48|0
1632387500000|2021-09-23 08:58:20|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|0
1632387510000|2021-09-23 08:58:30|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|0
1632387540000|2021-09-23 08:59:00|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|0
1632387560000|2021-09-23 08:59:20|28573.03|28573.03|28573.03|28573.03|28573.03|28573.03|28573.03|28573.03|0
1632387570000|2021-09-23 08:59:30|28568.72|28568.72|28564.42|28564.42|28568.72|28568.72|28564.42|28564.42|0
1632387590000|2021-09-23 08:59:50|28568.72|28568.72|28573.03|28573.03|28573.03|28573.03|28568.72|28568.72|0
1632387640000|2021-09-23 09:00:40|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|28577.33|0
1632387660000|2021-09-23 09:01:00|28581.64|28581.64|28581.64|28581.64|28581.64|28581.64|28581.64|28581.64|0
1632387670000|2021-09-23 09:01:10|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|28585.95|0
1632387710000|2021-09-23 09:01:50|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|0
1632387730000|2021-09-23 09:02:10|28588.48|28588.48|28588.48|28588.48|28588.48|28588.48|28588.48|28588.48|0
1632387740000|2021-09-23 09:02:20|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|0
1632387770000|2021-09-23 09:02:50|28581.64|28581.64|28577.33|28577.33|28581.64|28581.64|28577.33|28577.33|0
1632387790000|2021-09-23 09:03:10|28575.56|28575.56|28575.56|28575.56|28575.56|28575.56|28575.56|28575.56|0
1632387800000|2021-09-23 09:03:20|28571.25|28571.25|28571.25|28571.25|28571.25|28571.25|28571.25|28571.25|0
1632387820000|2021-09-23 09:03:40|28575.56|28575.56|28577.33|28577.33|28577.33|28577.33|28575.56|28575.56|0
1632387840000|2021-09-23 09:04:00|28579.11|28579.11|28574.81|28574.81|28579.11|28579.11|28574.81|28574.81|0
1632387850000|2021-09-23 09:04:10|28576.58|28576.58|28576.58|28576.58|28576.58|28576.58|28576.58|28576.58|0
1632387920000|2021-09-23 09:05:20|28580.89|28580.89|28576.58|28576.58|28580.89|28580.89|28576.58|28576.58|0
1632387930000|2021-09-23 09:05:30|28580.89|28580.89|28580.89|28580.89|28580.89|28580.89|28580.89|28580.89|0
1632387960000|2021-09-23 09:06:00|28577.33|28577.33|28579.11|28579.11|28579.11|28579.11|28577.33|28577.33|0
1632388030000|2021-09-23 09:07:10|28566.19|28566.19|28561.89|28561.89|28566.19|28566.19|28561.89|28561.89|0
1632388040000|2021-09-23 09:07:20|28557.58|28557.58|28553.27|28553.27|28557.58|28557.58|28553.27|28553.27|0
1632388070000|2021-09-23 09:07:50|28551.5|28551.5|28553.27|28553.27|28553.27|28553.27|28551.5|28551.5|0
1632388080000|2021-09-23 09:08:00|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|0
1632388110000|2021-09-23 09:08:30|28545.41|28545.41|28543.64|28543.64|28547.19|28547.19|28543.64|28543.64|0
1632388120000|2021-09-23 09:08:40|28545.41|28545.41|28576.58|28576.58|28591.28|28591.28|28545.41|28545.41|0
1632388130000|2021-09-23 09:08:50|28567.97|28567.97|28557.58|28557.58|28567.97|28567.97|28557.58|28557.58|0
1632388140000|2021-09-23 09:09:00|28566.19|28566.19|28572.28|28572.28|28572.28|28572.28|28566.19|28566.19|0
1632388150000|2021-09-23 09:09:10|28576.58|28576.58|28559.36|28559.36|28576.58|28576.58|28559.36|28559.36|0
1632388160000|2021-09-23 09:09:20|28555.05|28555.05|28555.05|28555.05|28555.05|28555.05|28555.05|28555.05|0
1632388180000|2021-09-23 09:09:40|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|0
1632388190000|2021-09-23 09:09:50|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|0
1632388200000|2021-09-23 09:10:00|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|0
1632388210000|2021-09-23 09:10:10|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|0
1632388230000|2021-09-23 09:10:30|28550.74|28550.74|28550.74|28550.74|28550.74|28550.74|28550.74|28550.74|0
1632388240000|2021-09-23 09:10:40|28576.58|28576.58|28576.58|28576.58|28576.58|28576.58|28576.58|28576.58|0
1632388250000|2021-09-23 09:10:50|28572.28|28572.28|28572.28|28572.28|28572.28|28572.28|28572.28|28572.28|0
1632388260000|2021-09-23 09:11:00|28574.05|28574.05|28582.67|28582.67|28582.67|28582.67|28574.05|28574.05|0
1632388280000|2021-09-23 09:11:20|28591.28|28591.28|28595.59|28595.59|28595.59|28595.59|28591.28|28591.28|0
1632388290000|2021-09-23 09:11:30|28597.36|28597.36|28599.14|28599.14|28599.14|28599.14|28597.36|28597.36|0
1632388300000|2021-09-23 09:11:40|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|0
1632388310000|2021-09-23 09:11:50|28590.53|28590.53|28590.53|28590.53|28590.53|28590.53|28590.53|28590.53|0
1632388340000|2021-09-23 09:12:20|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|0
1632388360000|2021-09-23 09:12:40|28599.14|28599.14|28594.83|28594.83|28599.14|28599.14|28594.83|28594.83|0
1632388370000|2021-09-23 09:12:50|28603.45|28603.45|28594.83|28594.83|28603.45|28603.45|28594.83|28594.83|0
1632388380000|2021-09-23 09:13:00|28599.14|28599.14|28599.14|28599.14|28599.14|28599.14|28599.14|28599.14|0
1632388450000|2021-09-23 09:14:10|28586.22|28586.22|28586.22|28586.22|28586.22|28586.22|28586.22|28586.22|0
1632388550000|2021-09-23 09:15:50|28590.53|28590.53|28590.53|28590.53|28590.53|28590.53|28590.53|28590.53|0
1632388580000|2021-09-23 09:16:20|28599.14|28599.14|28592.03|28592.03|28599.14|28599.14|28592.03|28592.03|0
1632388630000|2021-09-23 09:17:10|28587.72|28587.72|28585.95|28585.95|28587.72|28587.72|28585.95|28585.95|0
1632388640000|2021-09-23 09:17:20|28573.03|28573.03|28573.03|28573.03|28573.03|28573.03|28573.03|28573.03|0
1632388700000|2021-09-23 09:18:20|28568.72|28568.72|28573.03|28573.03|28573.03|28573.03|28568.72|28568.72|0
1632388710000|2021-09-23 09:18:30|28571.25|28571.25|28571.25|28571.25|28571.25|28571.25|28571.25|28571.25|0
1632388720000|2021-09-23 09:18:40|28562.64|28562.64|28558.33|28558.33|28562.64|28562.64|28558.33|28558.33|0
1632388770000|2021-09-23 09:19:30|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|0
1632388790000|2021-09-23 09:19:50|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|0
1632388800000|2021-09-23 09:20:00|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|0
1632388820000|2021-09-23 09:20:20|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|0
1632388950000|2021-09-23 09:22:30|28560.86|28560.86|28564.42|28564.42|28564.42|28564.42|28560.86|28560.86|0
1632389050000|2021-09-23 09:24:10|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|0
1632389130000|2021-09-23 09:25:30|28560.11|28560.11|28555.8|28555.8|28560.11|28560.11|28555.8|28555.8|0
1632389140000|2021-09-23 09:25:40|28560.11|28560.11|28564.42|28564.42|28564.42|28564.42|28560.11|28560.11|0
1632389170000|2021-09-23 09:26:10|28573.03|28573.03|28574.81|28574.81|28574.81|28574.81|28573.03|28573.03|0
1632389190000|2021-09-23 09:26:30|28570.5|28570.5|28570.5|28570.5|28570.5|28570.5|28570.5|28570.5|0
1632389220000|2021-09-23 09:27:00|28574.81|28574.81|28574.81|28574.81|28574.81|28574.81|28574.81|28574.81|0
1632389390000|2021-09-23 09:29:50|28570.5|28570.5|28570.5|28570.5|28570.5|28570.5|28570.5|28570.5|0
1632389400000|2021-09-23 09:30:00|28568.72|28568.72|28568.72|28568.72|28568.72|28568.72|28568.72|28568.72|0
1632389410000|2021-09-23 09:30:10|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|0
1632389440000|2021-09-23 09:30:40|28560.11|28560.11|28560.11|28560.11|28560.11|28560.11|28560.11|28560.11|0
1632389450000|2021-09-23 09:30:50|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|0
1632389490000|2021-09-23 09:31:30|28564.42|28564.42|28560.11|28560.11|28564.42|28564.42|28560.11|28560.11|0
1632389500000|2021-09-23 09:31:40|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|0
1632389520000|2021-09-23 09:32:00|28560.11|28560.11|28564.42|28564.42|28564.42|28564.42|28560.11|28560.11|0
1632389590000|2021-09-23 09:33:10|28560.86|28560.86|28560.86|28560.86|28560.86|28560.86|28560.86|28560.86|0
1632389670000|2021-09-23 09:34:30|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|0
1632389740000|2021-09-23 09:35:40|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|28543.64|0
1632389760000|2021-09-23 09:36:00|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|0
1632389770000|2021-09-23 09:36:10|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|0
1632389790000|2021-09-23 09:36:30|28554.03|28554.03|28545.41|28545.41|28554.03|28554.03|28545.41|28545.41|0
1632389800000|2021-09-23 09:36:40|28541.11|28541.11|28536.8|28536.8|28541.11|28541.11|28536.8|28536.8|0
1632389820000|2021-09-23 09:37:00|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28533.24|28533.24|0
1632389860000|2021-09-23 09:37:40|28526.41|28526.41|28522.1|28522.1|28526.41|28526.41|28522.1|28522.1|0
1632389870000|2021-09-23 09:37:50|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|0
1632389900000|2021-09-23 09:38:20|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|0
1632390040000|2021-09-23 09:40:40|28526.41|28526.41|28530.72|28530.72|28530.72|28530.72|28526.41|28526.41|0
1632390070000|2021-09-23 09:41:10|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|0
1632390080000|2021-09-23 09:41:20|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|0
1632390090000|2021-09-23 09:41:30|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|0
1632390140000|2021-09-23 09:42:20|28530.72|28530.72|28526.41|28526.41|28530.72|28530.72|28526.41|28526.41|0
1632390170000|2021-09-23 09:42:50|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|0
1632390190000|2021-09-23 09:43:10|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|0
1632390310000|2021-09-23 09:45:10|28522.1|28522.1|28517.8|28517.8|28522.1|28522.1|28517.8|28517.8|0
1632390320000|2021-09-23 09:45:20|28521.35|28521.35|28529.96|28529.96|28529.96|28529.96|28521.35|28521.35|0
1632390360000|2021-09-23 09:46:00|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|0
1632390380000|2021-09-23 09:46:20|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1632390410000|2021-09-23 09:46:50|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|0
1632390420000|2021-09-23 09:47:00|28527.43|28527.43|28523.13|28523.13|28527.43|28527.43|28523.13|28523.13|0
1632390550000|2021-09-23 09:49:10|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|0
1632390580000|2021-09-23 09:49:40|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632390630000|2021-09-23 09:50:30|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632390780000|2021-09-23 09:53:00|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632390830000|2021-09-23 09:53:50|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632390840000|2021-09-23 09:54:00|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632390850000|2021-09-23 09:54:10|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632390860000|2021-09-23 09:54:20|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|0
1632390870000|2021-09-23 09:54:30|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|0
1632390900000|2021-09-23 09:55:00|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|0
1632390920000|2021-09-23 09:55:20|28496.26|28496.26|28496.26|28496.26|28496.26|28496.26|28496.26|28496.26|0
1632390930000|2021-09-23 09:55:30|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|0
1632390940000|2021-09-23 09:55:40|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|0
1632390980000|2021-09-23 09:56:20|28508.43|28508.43|28508.43|28508.43|28508.43|28508.43|28508.43|28508.43|0
1632390990000|2021-09-23 09:56:30|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|0
1632391010000|2021-09-23 09:56:50|28508.43|28508.43|28510.21|28510.21|28510.21|28510.21|28508.43|28508.43|0
1632391050000|2021-09-23 09:57:30|28505.9|28505.9|28510.21|28510.21|28510.21|28510.21|28505.9|28505.9|0
1632391080000|2021-09-23 09:58:00|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632391160000|2021-09-23 09:59:20|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632391170000|2021-09-23 09:59:30|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632391210000|2021-09-23 10:00:10|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632391220000|2021-09-23 10:00:20|28518.82|28518.82|28527.43|28527.43|28527.43|28527.43|28518.82|28518.82|0
1632391230000|2021-09-23 10:00:30|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632391270000|2021-09-23 10:01:10|28526.68|28526.68|28526.68|28526.68|28526.68|28526.68|28526.68|28526.68|0
1632391280000|2021-09-23 10:01:20|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|28535.3|0
1632391290000|2021-09-23 10:01:30|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|0
1632391310000|2021-09-23 10:01:50|28543.91|28543.91|28543.91|28543.91|28548.21|28548.21|28543.91|28543.91|0
1632391350000|2021-09-23 10:02:30|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|0
1632391360000|2021-09-23 10:02:40|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|0
1632391410000|2021-09-23 10:03:30|28536.05|28536.05|28540.35|28540.35|28540.35|28540.35|28536.05|28536.05|0
1632391460000|2021-09-23 10:04:20|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|0
1632391470000|2021-09-23 10:04:30|28546.44|28546.44|28546.44|28546.44|28546.44|28546.44|28546.44|28546.44|0
1632391480000|2021-09-23 10:04:40|28550.74|28550.74|28553.27|28553.27|28555.05|28555.05|28550.74|28550.74|0
1632391500000|2021-09-23 10:05:00|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|0
1632391530000|2021-09-23 10:05:30|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|0
1632391540000|2021-09-23 10:05:40|28548.97|28548.97|28557.58|28557.58|28557.58|28557.58|28548.97|28548.97|0
1632391600000|2021-09-23 10:06:40|28553.27|28553.27|28557.58|28557.58|28557.58|28557.58|28544.66|28544.66|0
1632391640000|2021-09-23 10:07:20|28561.89|28561.89|28561.89|28561.89|28561.89|28561.89|28561.89|28561.89|0
1632391680000|2021-09-23 10:08:00|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|0
1632391750000|2021-09-23 10:09:10|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|0
1632391760000|2021-09-23 10:09:20|28559.36|28559.36|28559.36|28559.36|28559.36|28559.36|28559.36|28559.36|0
1632391770000|2021-09-23 10:09:30|28561.13|28561.13|28562.91|28562.91|28562.91|28562.91|28561.13|28561.13|0
1632391830000|2021-09-23 10:10:30|28575.83|28575.83|28575.83|28575.83|28575.83|28575.83|28575.83|28575.83|0
1632391850000|2021-09-23 10:10:50|28571.52|28571.52|28553.27|28553.27|28571.52|28571.52|28548.97|28548.97|0
1632391860000|2021-09-23 10:11:00|28555.8|28555.8|28553.27|28553.27|28561.89|28561.89|28538.58|28538.58|0
1632391870000|2021-09-23 10:11:10|28561.89|28561.89|28566.19|28566.19|28566.19|28566.19|28561.89|28561.89|0
1632391890000|2021-09-23 10:11:30|28569.75|28569.75|28569.75|28569.75|28569.75|28569.75|28569.75|28569.75|0
1632391900000|2021-09-23 10:11:40|28565.44|28565.44|28552.52|28552.52|28565.44|28565.44|28552.52|28552.52|0
1632391910000|2021-09-23 10:11:50|28545.41|28545.41|28528.19|28528.19|28545.41|28545.41|28528.19|28528.19|0
1632391920000|2021-09-23 10:12:00|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|0
1632391930000|2021-09-23 10:12:10|28528.19|28528.19|28523.88|28523.88|28528.19|28528.19|28523.88|28523.88|0
1632391940000|2021-09-23 10:12:20|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|0
1632391950000|2021-09-23 10:12:30|28517.8|28517.8|28524.63|28524.63|28526.41|28526.41|28517.8|28517.8|0
1632391960000|2021-09-23 10:12:40|28503.1|28503.1|28503.1|28503.1|28503.1|28503.1|28503.1|28503.1|0
1632391970000|2021-09-23 10:12:50|28501.32|28501.32|28484.85|28484.85|28501.32|28501.32|28484.85|28484.85|0
1632391980000|2021-09-23 10:13:00|28480.54|28480.54|28484.85|28484.85|28489.16|28489.16|28480.54|28480.54|0
1632391990000|2021-09-23 10:13:10|28480.54|28480.54|28484.85|28484.85|28489.16|28489.16|28480.54|28480.54|0
1632392010000|2021-09-23 10:13:30|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|0
1632392030000|2021-09-23 10:13:50|28497.77|28497.77|28497.77|28497.77|28497.77|28497.77|28497.77|28497.77|0
1632392040000|2021-09-23 10:14:00|28501.32|28501.32|28503.1|28503.1|28503.1|28503.1|28501.32|28501.32|0
1632392050000|2021-09-23 10:14:10|28498.79|28498.79|28494.49|28494.49|28498.79|28498.79|28494.49|28494.49|0
1632392070000|2021-09-23 10:14:30|28503.1|28503.1|28507.41|28507.41|28507.41|28507.41|28503.1|28503.1|0
1632392080000|2021-09-23 10:14:40|28505.63|28505.63|28505.63|28505.63|28505.63|28505.63|28505.63|28505.63|0
1632392090000|2021-09-23 10:14:50|28509.94|28509.94|28514.24|28514.24|28514.24|28514.24|28509.94|28509.94|0
1632392110000|2021-09-23 10:15:10|28509.94|28509.94|28509.94|28509.94|28509.94|28509.94|28509.94|28509.94|0
1632392120000|2021-09-23 10:15:20|28508.16|28508.16|28499.55|28499.55|28508.16|28508.16|28499.55|28499.55|0
1632392130000|2021-09-23 10:15:30|28482.32|28482.32|28482.32|28482.32|28482.32|28482.32|28482.32|28482.32|0
1632392140000|2021-09-23 10:15:40|28480.54|28480.54|28476.24|28476.24|28480.54|28480.54|28474.46|28474.46|0
1632392150000|2021-09-23 10:15:50|28474.46|28474.46|28482.32|28482.32|28482.32|28482.32|28474.46|28474.46|0
1632392160000|2021-09-23 10:16:00|28484.1|28484.1|28484.1|28484.1|28484.1|28484.1|28484.1|28484.1|0
1632392200000|2021-09-23 10:16:40|28501.32|28501.32|28501.32|28501.32|28501.32|28501.32|28501.32|28501.32|0
1632392220000|2021-09-23 10:17:00|28505.63|28505.63|28505.63|28505.63|28505.63|28505.63|28505.63|28505.63|0
1632392250000|2021-09-23 10:17:30|28497.02|28497.02|28501.32|28501.32|28501.32|28501.32|28497.02|28497.02|0
1632392280000|2021-09-23 10:18:00|28509.94|28509.94|28517.8|28517.8|28517.8|28517.8|28509.94|28509.94|0
1632392300000|2021-09-23 10:18:20|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|0
1632392310000|2021-09-23 10:18:30|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|0
1632392320000|2021-09-23 10:18:40|28532.49|28532.49|28532.49|28532.49|28532.49|28532.49|28532.49|28532.49|0
1632392350000|2021-09-23 10:19:10|28528.19|28528.19|28536.8|28536.8|28536.8|28536.8|28528.19|28528.19|0
1632392390000|2021-09-23 10:19:50|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|0
1632392400000|2021-09-23 10:20:00|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|0
1632392410000|2021-09-23 10:20:10|28520.33|28520.33|28520.33|28520.33|28520.33|28520.33|28520.33|28520.33|0
1632392420000|2021-09-23 10:20:20|28528.94|28528.94|28532.49|28532.49|28532.49|28532.49|28528.94|28528.94|0
1632392430000|2021-09-23 10:20:30|28536.8|28536.8|28541.11|28541.11|28541.11|28541.11|28536.8|28536.8|0
1632392440000|2021-09-23 10:20:40|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|0
1632392450000|2021-09-23 10:20:50|28532.49|28532.49|28536.8|28536.8|28536.8|28536.8|28528.19|28528.19|0
1632392470000|2021-09-23 10:21:10|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|0
1632392490000|2021-09-23 10:21:30|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|0
1632392520000|2021-09-23 10:22:00|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|0
1632392530000|2021-09-23 10:22:10|28545.41|28545.41|28549.72|28549.72|28549.72|28549.72|28545.41|28545.41|0
1632392540000|2021-09-23 10:22:20|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|0
1632392550000|2021-09-23 10:22:30|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|0
1632392560000|2021-09-23 10:22:40|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|0
1632392570000|2021-09-23 10:22:50|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|0
1632392610000|2021-09-23 10:23:30|28549.72|28549.72|28545.41|28545.41|28549.72|28549.72|28545.41|28545.41|0
1632392650000|2021-09-23 10:24:10|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|0
1632392710000|2021-09-23 10:25:10|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|0
1632392740000|2021-09-23 10:25:40|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|0
1632392770000|2021-09-23 10:26:10|28561.89|28561.89|28566.19|28566.19|28566.19|28566.19|28557.58|28557.58|0
1632392780000|2021-09-23 10:26:20|28567.97|28567.97|28576.58|28576.58|28576.58|28576.58|28567.97|28567.97|0
1632392850000|2021-09-23 10:27:30|28567.97|28567.97|28567.97|28567.97|28567.97|28567.97|28567.97|28567.97|0
1632392880000|2021-09-23 10:28:00|28563.66|28563.66|28563.66|28563.66|28563.66|28563.66|28563.66|28563.66|0
1632392890000|2021-09-23 10:28:10|28567.97|28567.97|28567.97|28567.97|28567.97|28567.97|28567.97|28567.97|0
1632392940000|2021-09-23 10:29:00|28576.58|28576.58|28578.36|28578.36|28578.36|28578.36|28576.58|28576.58|0
1632392970000|2021-09-23 10:29:30|28580.14|28580.14|28580.14|28580.14|28580.14|28580.14|28580.14|28580.14|0
1632393040000|2021-09-23 10:30:40|28581.91|28581.91|28578.36|28578.36|28581.91|28581.91|28578.36|28578.36|0
1632393120000|2021-09-23 10:32:00|28580.14|28580.14|28584.44|28584.44|28584.44|28584.44|28580.14|28580.14|0
1632393150000|2021-09-23 10:32:30|28593.06|28593.06|28593.06|28593.06|28593.06|28593.06|28593.06|28593.06|0
1632393220000|2021-09-23 10:33:40|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|0
1632393250000|2021-09-23 10:34:10|28582.67|28582.67|28582.67|28582.67|28582.67|28582.67|28582.67|28582.67|0
1632393260000|2021-09-23 10:34:20|28565.44|28565.44|28565.44|28565.44|28565.44|28565.44|28565.44|28565.44|0
1632393270000|2021-09-23 10:34:30|28563.66|28563.66|28560.11|28560.11|28563.66|28563.66|28560.11|28560.11|0
1632393290000|2021-09-23 10:34:50|28567.97|28567.97|28567.97|28567.97|28567.97|28567.97|28567.97|28567.97|0
1632393380000|2021-09-23 10:36:20|28563.66|28563.66|28563.66|28563.66|28563.66|28563.66|28563.66|28563.66|0
1632393410000|2021-09-23 10:36:50|28559.36|28559.36|28555.8|28555.8|28559.36|28559.36|28555.8|28555.8|0
1632393450000|2021-09-23 10:37:30|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|0
1632393560000|2021-09-23 10:39:20|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|0
1632393590000|2021-09-23 10:39:50|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|28551.5|0
1632393610000|2021-09-23 10:40:10|28547.19|28547.19|28551.5|28551.5|28551.5|28551.5|28547.19|28547.19|0
1632393730000|2021-09-23 10:42:10|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|0
1632393810000|2021-09-23 10:43:30|28536.8|28536.8|28535.02|28535.02|28536.8|28536.8|28533.24|28533.24|0
1632393870000|2021-09-23 10:44:30|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|0
1632393880000|2021-09-23 10:44:40|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|28545.41|0
1632393900000|2021-09-23 10:45:00|28541.11|28541.11|28513.49|28513.49|28541.11|28541.11|28513.49|28513.49|0
1632393910000|2021-09-23 10:45:10|28508.16|28508.16|28525.38|28525.38|28525.38|28525.38|28508.16|28508.16|0
1632393920000|2021-09-23 10:45:20|28534|28534|28529.69|28529.69|28534|28534|28529.69|28529.69|0
1632393930000|2021-09-23 10:45:30|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|0
1632393950000|2021-09-23 10:45:50|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|0
1632393960000|2021-09-23 10:46:00|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|0
1632393970000|2021-09-23 10:46:10|28539.33|28539.33|28561.89|28561.89|28566.19|28566.19|28539.33|28539.33|0
1632394020000|2021-09-23 10:47:00|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|0
1632394060000|2021-09-23 10:47:40|28561.89|28561.89|28561.89|28561.89|28561.89|28561.89|28561.89|28561.89|0
1632394110000|2021-09-23 10:48:30|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|0
1632394130000|2021-09-23 10:48:50|28553.27|28553.27|28548.97|28548.97|28553.27|28553.27|28548.97|28548.97|0
1632394200000|2021-09-23 10:50:00|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|0
1632394290000|2021-09-23 10:51:30|28536.05|28536.05|28544.66|28544.66|28544.66|28544.66|28536.05|28536.05|0
1632394330000|2021-09-23 10:52:10|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|0
1632394390000|2021-09-23 10:53:10|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|0
1632394400000|2021-09-23 10:53:20|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|0
1632394410000|2021-09-23 10:53:30|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|0
1632394440000|2021-09-23 10:54:00|28540.35|28540.35|28536.8|28536.8|28540.35|28540.35|28536.8|28536.8|0
1632394480000|2021-09-23 10:54:40|28538.58|28538.58|28538.58|28538.58|28538.58|28538.58|28538.58|28538.58|0
1632394490000|2021-09-23 10:54:50|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|0
1632394730000|2021-09-23 10:58:50|28534.27|28534.27|28534.27|28534.27|28534.27|28534.27|28534.27|28534.27|0
1632394790000|2021-09-23 10:59:50|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|0
1632394800000|2021-09-23 11:00:00|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|0
1632394810000|2021-09-23 11:00:10|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|0
1632394830000|2021-09-23 11:00:30|28526.41|28526.41|28528.19|28528.19|28528.19|28528.19|28526.41|28526.41|0
1632394840000|2021-09-23 11:00:40|28523.88|28523.88|28525.66|28525.66|28525.66|28525.66|28523.88|28523.88|0
1632394860000|2021-09-23 11:01:00|28523.88|28523.88|28523.88|28523.88|28523.88|28523.88|28523.88|28523.88|0
1632394870000|2021-09-23 11:01:10|28528.19|28528.19|28532.49|28532.49|28532.49|28532.49|28528.19|28528.19|0
1632394890000|2021-09-23 11:01:30|28536.8|28536.8|28540.35|28540.35|28540.35|28540.35|28536.8|28536.8|0
1632394930000|2021-09-23 11:02:10|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|0
1632394940000|2021-09-23 11:02:20|28557.58|28557.58|28553.27|28553.27|28557.58|28557.58|28553.27|28553.27|0
1632394960000|2021-09-23 11:02:40|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|0
1632394990000|2021-09-23 11:03:10|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|0
1632395020000|2021-09-23 11:03:40|28541.11|28541.11|28539.33|28539.33|28541.11|28541.11|28539.33|28539.33|0
1632395030000|2021-09-23 11:03:50|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|0
1632395040000|2021-09-23 11:04:00|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|0
1632395080000|2021-09-23 11:04:40|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|0
1632395090000|2021-09-23 11:04:50|28517.8|28517.8|28526.41|28526.41|28526.41|28526.41|28517.8|28517.8|0
1632395100000|2021-09-23 11:05:00|28535.02|28535.02|28537.55|28537.55|28541.86|28541.86|28533.24|28533.24|0
1632395110000|2021-09-23 11:05:10|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|0
1632395130000|2021-09-23 11:05:30|28524.63|28524.63|28535.02|28535.02|28535.02|28535.02|28524.63|28524.63|0
1632395260000|2021-09-23 11:07:40|28529.69|28529.69|28529.69|28529.69|28529.69|28529.69|28529.69|28529.69|0
1632395310000|2021-09-23 11:08:30|28508.16|28508.16|28508.16|28508.16|28508.16|28508.16|28508.16|28508.16|0
1632395330000|2021-09-23 11:08:50|28509.94|28509.94|28509.94|28509.94|28509.94|28509.94|28509.94|28509.94|0
1632395390000|2021-09-23 11:09:50|28505.63|28505.63|28505.63|28505.63|28505.63|28505.63|28505.63|28505.63|0
1632395440000|2021-09-23 11:10:40|28492.71|28492.71|28488.4|28488.4|28492.71|28492.71|28488.4|28488.4|0
1632395460000|2021-09-23 11:11:00|28484.85|28484.85|28484.85|28484.85|28484.85|28484.85|28476.24|28476.24|0
1632395470000|2021-09-23 11:11:10|28480.54|28480.54|28480.54|28480.54|28480.54|28480.54|28480.54|28480.54|0
1632395520000|2021-09-23 11:12:00|28482.32|28482.32|28482.32|28482.32|28482.32|28482.32|28482.32|28482.32|0
1632395570000|2021-09-23 11:12:50|28473.71|28473.71|28473.71|28473.71|28473.71|28473.71|28473.71|28473.71|0
1632395600000|2021-09-23 11:13:20|28469.4|28469.4|28467.62|28467.62|28469.4|28469.4|28467.62|28467.62|0
1632395700000|2021-09-23 11:15:00|28471.93|28471.93|28476.24|28476.24|28476.24|28476.24|28471.93|28471.93|0
1632395720000|2021-09-23 11:15:20|28480.54|28480.54|28489.16|28489.16|28489.16|28489.16|28480.54|28480.54|0
1632395790000|2021-09-23 11:16:30|28492.71|28492.71|28492.71|28492.71|28492.71|28492.71|28492.71|28492.71|0
1632395910000|2021-09-23 11:18:30|28501.32|28501.32|28503.1|28503.1|28503.1|28503.1|28501.32|28501.32|0
1632395950000|2021-09-23 11:19:10|28504.88|28504.88|28509.18|28509.18|28509.18|28509.18|28504.88|28504.88|0
1632396050000|2021-09-23 11:20:50|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|0
1632396120000|2021-09-23 11:22:00|28515.27|28515.27|28515.27|28515.27|28515.27|28515.27|28515.27|28515.27|0
1632396200000|2021-09-23 11:23:20|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|0
1632396250000|2021-09-23 11:24:10|28506.65|28506.65|28506.65|28506.65|28506.65|28506.65|28502.35|28502.35|0
1632396280000|2021-09-23 11:24:40|28502.35|28502.35|28502.35|28502.35|28502.35|28502.35|28502.35|28502.35|0
1632396300000|2021-09-23 11:25:00|28498.79|28498.79|28498.79|28498.79|28498.79|28498.79|28498.79|28498.79|0
1632396350000|2021-09-23 11:25:50|28494.49|28494.49|28490.18|28490.18|28494.49|28494.49|28490.18|28490.18|0
1632396390000|2021-09-23 11:26:30|28494.49|28494.49|28490.18|28490.18|28494.49|28494.49|28490.18|28490.18|0
1632396490000|2021-09-23 11:28:10|28485.87|28485.87|28485.87|28485.87|28485.87|28485.87|28485.87|28485.87|0
1632396510000|2021-09-23 11:28:30|28477.26|28477.26|28477.26|28477.26|28477.26|28477.26|28477.26|28477.26|0
1632396540000|2021-09-23 11:29:00|28472.95|28472.95|28472.95|28472.95|28472.95|28472.95|28472.95|28472.95|0
1632396560000|2021-09-23 11:29:20|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|0
1632396580000|2021-09-23 11:29:40|28463.32|28463.32|28463.32|28463.32|28463.32|28463.32|28463.32|28463.32|0
1632396610000|2021-09-23 11:30:10|28465.09|28465.09|28465.09|28465.09|28465.09|28465.09|28465.09|28465.09|0
1632396620000|2021-09-23 11:30:20|28469.4|28469.4|28469.4|28469.4|28469.4|28469.4|28469.4|28469.4|0
1632396630000|2021-09-23 11:30:30|28460.79|28460.79|28460.79|28460.79|28460.79|28460.79|28460.79|28460.79|0
1632396730000|2021-09-23 11:32:10|28447.87|28447.87|28447.87|28447.87|28447.87|28447.87|28447.87|28447.87|0
1632396770000|2021-09-23 11:32:50|28443.56|28443.56|28443.56|28443.56|28443.56|28443.56|28443.56|28443.56|0
1632396810000|2021-09-23 11:33:30|28447.87|28447.87|28447.87|28447.87|28447.87|28447.87|28447.87|28447.87|0
1632396830000|2021-09-23 11:33:50|28443.56|28443.56|28439.25|28439.25|28443.56|28443.56|28439.25|28439.25|0
1632396840000|2021-09-23 11:34:00|28435.7|28435.7|28440.01|28440.01|28440.01|28440.01|28435.7|28435.7|0
1632396890000|2021-09-23 11:34:50|28435.7|28435.7|28435.7|28435.7|28435.7|28435.7|28435.7|28435.7|0
1632396960000|2021-09-23 11:36:00|28432.15|28432.15|28432.15|28432.15|28432.15|28432.15|28432.15|28432.15|0
1632397000000|2021-09-23 11:36:40|28436.45|28436.45|28436.45|28436.45|28436.45|28436.45|28436.45|28436.45|0
1632397110000|2021-09-23 11:38:30|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|0
1632397150000|2021-09-23 11:39:10|28436.45|28436.45|28436.45|28436.45|28436.45|28436.45|28436.45|28436.45|0
1632397240000|2021-09-23 11:40:40|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|0
1632397250000|2021-09-23 11:40:50|28436.45|28436.45|28446.84|28446.84|28446.84|28446.84|28436.45|28436.45|0
1632397330000|2021-09-23 11:42:10|28442.54|28442.54|28442.54|28442.54|28442.54|28442.54|28442.54|28442.54|0
1632397350000|2021-09-23 11:42:30|28446.84|28446.84|28446.84|28446.84|28446.84|28446.84|28446.84|28446.84|0
1632397400000|2021-09-23 11:43:20|28452.93|28452.93|28457.23|28457.23|28457.23|28457.23|28452.93|28452.93|0
1632397440000|2021-09-23 11:44:00|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|0
1632397510000|2021-09-23 11:45:10|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|0
1632397530000|2021-09-23 11:45:30|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|0
1632397570000|2021-09-23 11:46:10|28444.31|28444.31|28444.31|28444.31|28444.31|28444.31|28444.31|28444.31|0
1632397580000|2021-09-23 11:46:20|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|0
1632397590000|2021-09-23 11:46:30|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|0
1632397630000|2021-09-23 11:47:10|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|0
1632397640000|2021-09-23 11:47:20|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|0
1632397660000|2021-09-23 11:47:40|28457.23|28457.23|28461.54|28461.54|28461.54|28461.54|28457.23|28457.23|0
1632397720000|2021-09-23 11:48:40|28465.85|28465.85|28465.85|28465.85|28465.85|28465.85|28465.85|28465.85|0
1632397730000|2021-09-23 11:48:50|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|0
1632397810000|2021-09-23 11:50:10|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|0
1632398050000|2021-09-23 11:54:10|28461.54|28461.54|28465.85|28465.85|28465.85|28465.85|28461.54|28461.54|0
1632398080000|2021-09-23 11:54:40|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|0
1632398090000|2021-09-23 11:54:50|28474.46|28474.46|28476.24|28476.24|28476.24|28476.24|28474.46|28474.46|0
1632398100000|2021-09-23 11:55:00|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|0
1632398210000|2021-09-23 11:56:50|28467.62|28467.62|28467.62|28467.62|28467.62|28467.62|28467.62|28467.62|0
1632398230000|2021-09-23 11:57:10|28463.32|28463.32|28467.62|28467.62|28467.62|28467.62|28463.32|28463.32|0
1632398270000|2021-09-23 11:57:50|28471.93|28471.93|28476.24|28476.24|28476.24|28476.24|28471.93|28471.93|0
1632398290000|2021-09-23 11:58:10|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|0
1632398350000|2021-09-23 11:59:10|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|0
1632398390000|2021-09-23 11:59:50|28480.54|28480.54|28476.24|28476.24|28480.54|28480.54|28476.24|28476.24|0
1632398420000|2021-09-23 12:00:20|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|0
1632398450000|2021-09-23 12:00:50|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|28468.37|28468.37|0
1632398460000|2021-09-23 12:01:00|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|0
1632398470000|2021-09-23 12:01:10|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|0
1632398480000|2021-09-23 12:01:20|28480.54|28480.54|28484.85|28484.85|28484.85|28484.85|28480.54|28480.54|0
1632398500000|2021-09-23 12:01:40|28489.16|28489.16|28484.85|28484.85|28489.16|28489.16|28484.85|28484.85|0
1632398520000|2021-09-23 12:02:00|28476.24|28476.24|28470.15|28470.15|28476.24|28476.24|28470.15|28470.15|0
1632398530000|2021-09-23 12:02:10|28465.85|28465.85|28465.85|28465.85|28465.85|28465.85|28465.85|28465.85|0
1632398560000|2021-09-23 12:02:40|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|0
1632398610000|2021-09-23 12:03:30|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|0
1632398640000|2021-09-23 12:04:00|28467.62|28467.62|28464.07|28464.07|28468.37|28468.37|28455.46|28455.46|0
1632398650000|2021-09-23 12:04:10|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|0
1632398700000|2021-09-23 12:05:00|28464.07|28464.07|28464.07|28464.07|28464.07|28464.07|28464.07|28464.07|0
1632398760000|2021-09-23 12:06:00|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|0
1632398810000|2021-09-23 12:06:50|28464.07|28464.07|28464.07|28464.07|28464.07|28464.07|28464.07|28464.07|0
1632398830000|2021-09-23 12:07:10|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|0
1632398850000|2021-09-23 12:07:30|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|0
1632398880000|2021-09-23 12:08:00|28467.62|28467.62|28467.62|28467.62|28467.62|28467.62|28467.62|28467.62|0
1632398940000|2021-09-23 12:09:00|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28467.62|28467.62|0
1632398950000|2021-09-23 12:09:10|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|0
1632398960000|2021-09-23 12:09:20|28467.62|28467.62|28467.62|28467.62|28467.62|28467.62|28463.32|28463.32|0
1632399030000|2021-09-23 12:10:30|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|0
1632399110000|2021-09-23 12:11:50|28470.15|28470.15|28468.37|28468.37|28470.15|28470.15|28468.37|28468.37|0
1632399130000|2021-09-23 12:12:10|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|28468.37|28468.37|0
1632399160000|2021-09-23 12:12:40|28468.37|28468.37|28470.15|28470.15|28470.15|28470.15|28466.6|28466.6|0
1632399170000|2021-09-23 12:12:50|28465.85|28465.85|28464.07|28464.07|28465.85|28465.85|28464.07|28464.07|0
1632399180000|2021-09-23 12:13:00|28465.85|28465.85|28462.29|28462.29|28465.85|28465.85|28462.29|28462.29|0
1632399250000|2021-09-23 12:14:10|28460.51|28460.51|28460.51|28460.51|28460.51|28460.51|28460.51|28460.51|0
1632399260000|2021-09-23 12:14:20|28464.07|28464.07|28464.07|28464.07|28464.07|28464.07|28464.07|28464.07|0
1632399300000|2021-09-23 12:15:00|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|0
1632399320000|2021-09-23 12:15:20|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|0
1632399330000|2021-09-23 12:15:30|28465.85|28465.85|28465.85|28465.85|28465.85|28465.85|28465.85|28465.85|0
1632399350000|2021-09-23 12:15:50|28470.15|28470.15|28465.85|28465.85|28470.15|28470.15|28465.85|28465.85|0
1632399400000|2021-09-23 12:16:40|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|0
1632399420000|2021-09-23 12:17:00|28483.07|28483.07|28483.07|28483.07|28483.07|28483.07|28483.07|28483.07|0
1632399560000|2021-09-23 12:19:20|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|0
1632399570000|2021-09-23 12:19:30|28491.68|28491.68|28491.68|28491.68|28491.68|28491.68|28491.68|28491.68|0
1632399580000|2021-09-23 12:19:40|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|0
1632399630000|2021-09-23 12:20:30|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|0
1632399680000|2021-09-23 12:21:20|28489.91|28489.91|28481.29|28481.29|28489.91|28489.91|28481.29|28481.29|0
1632399740000|2021-09-23 12:22:20|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|0
1632399750000|2021-09-23 12:22:30|28489.91|28489.91|28491.68|28491.68|28491.68|28491.68|28489.91|28489.91|0
1632399760000|2021-09-23 12:22:40|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|0
1632400200000|2021-09-23 12:30:00|28483.82|28483.82|28479.52|28479.52|28483.82|28483.82|28479.52|28479.52|0
1632400220000|2021-09-23 12:30:20|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|0
1632400310000|2021-09-23 12:31:50|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|0
1632400380000|2021-09-23 12:33:00|28479.52|28479.52|28483.82|28483.82|28483.82|28483.82|28475.21|28475.21|0
1632400390000|2021-09-23 12:33:10|28488.13|28488.13|28488.13|28488.13|28488.13|28488.13|28488.13|28488.13|0
1632400400000|2021-09-23 12:33:20|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|0
1632400440000|2021-09-23 12:34:00|28482.05|28482.05|28482.05|28482.05|28482.05|28482.05|28482.05|28482.05|0
1632400450000|2021-09-23 12:34:10|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|0
1632400620000|2021-09-23 12:37:00|28488.13|28488.13|28488.13|28488.13|28488.13|28488.13|28488.13|28488.13|0
1632400640000|2021-09-23 12:37:20|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|0
1632400690000|2021-09-23 12:38:10|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|0
1632400800000|2021-09-23 12:40:00|28475.21|28475.21|28479.52|28479.52|28479.52|28479.52|28475.21|28475.21|0
1632400810000|2021-09-23 12:40:10|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|0
1632400870000|2021-09-23 12:41:10|28482.05|28482.05|28482.05|28482.05|28482.05|28482.05|28482.05|28482.05|0
1632400900000|2021-09-23 12:41:40|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|0
1632400960000|2021-09-23 12:42:40|28482.05|28482.05|28482.05|28482.05|28482.05|28482.05|28482.05|28482.05|0
1632400980000|2021-09-23 12:43:00|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|0
1632400990000|2021-09-23 12:43:10|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|0
1632401040000|2021-09-23 12:44:00|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|0
1632401100000|2021-09-23 12:45:00|28474.19|28474.19|28478.49|28478.49|28478.49|28478.49|28474.19|28474.19|0
1632401180000|2021-09-23 12:46:20|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|28474.19|0
1632401270000|2021-09-23 12:47:50|28482.8|28482.8|28474.19|28474.19|28482.8|28482.8|28474.19|28474.19|0
1632401280000|2021-09-23 12:48:00|28478.49|28478.49|28477.74|28477.74|28482.05|28482.05|28477.74|28477.74|0
1632401290000|2021-09-23 12:48:10|28473.43|28473.43|28473.43|28473.43|28473.43|28473.43|28473.43|28473.43|0
1632401300000|2021-09-23 12:48:20|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|0
1632401320000|2021-09-23 12:48:40|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|0
1632401370000|2021-09-23 12:49:30|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|0
1632401410000|2021-09-23 12:50:10|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|0
1632401490000|2021-09-23 12:51:30|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|0
1632401550000|2021-09-23 12:52:30|28476.99|28476.99|28481.29|28481.29|28481.29|28481.29|28476.99|28476.99|0
1632401560000|2021-09-23 12:52:40|28483.07|28483.07|28483.07|28483.07|28483.07|28483.07|28483.07|28483.07|0
1632401630000|2021-09-23 12:53:50|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|0
1632401650000|2021-09-23 12:54:10|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|28485.6|0
1632401700000|2021-09-23 12:55:00|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|0
1632401760000|2021-09-23 12:56:00|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|0
1632401810000|2021-09-23 12:56:50|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|0
1632401880000|2021-09-23 12:58:00|28470.9|28470.9|28470.9|28470.9|28470.9|28470.9|28470.9|28470.9|0
1632401960000|2021-09-23 12:59:20|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|28475.21|0
1632402020000|2021-09-23 13:00:20|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|0
1632402050000|2021-09-23 13:00:50|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|0
1632402080000|2021-09-23 13:01:20|28472.68|28472.68|28474.46|28474.46|28474.46|28474.46|28472.68|28472.68|0
1632402090000|2021-09-23 13:01:30|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|0
1632402140000|2021-09-23 13:02:20|28470.9|28470.9|28466.6|28466.6|28470.9|28470.9|28466.6|28466.6|0
1632402330000|2021-09-23 13:05:30|28470.9|28470.9|28472.68|28472.68|28472.68|28472.68|28470.9|28470.9|0
1632402350000|2021-09-23 13:05:50|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|0
1632402400000|2021-09-23 13:06:40|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|0
1632402420000|2021-09-23 13:07:00|28483.07|28483.07|28486.63|28486.63|28486.63|28486.63|28483.07|28483.07|0
1632402440000|2021-09-23 13:07:20|28484.85|28484.85|28484.85|28484.85|28484.85|28484.85|28484.85|28484.85|0
1632402500000|2021-09-23 13:08:20|28489.16|28489.16|28489.16|28489.16|28489.16|28489.16|28489.16|28489.16|0
1632402550000|2021-09-23 13:09:10|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|0
1632402570000|2021-09-23 13:09:30|28502.07|28502.07|28502.07|28502.07|28502.07|28502.07|28502.07|28502.07|0
1632402600000|2021-09-23 13:10:00|28497.77|28497.77|28497.77|28497.77|28506.38|28506.38|28497.77|28497.77|0
1632402610000|2021-09-23 13:10:10|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|0
1632402630000|2021-09-23 13:10:30|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|28489.91|0
1632402680000|2021-09-23 13:11:20|28488.13|28488.13|28488.13|28488.13|28488.13|28488.13|28488.13|28488.13|0
1632402690000|2021-09-23 13:11:30|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|28479.52|0
1632402700000|2021-09-23 13:11:40|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|0
1632402720000|2021-09-23 13:12:00|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|28476.99|0
1632402820000|2021-09-23 13:13:40|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|0
1632402830000|2021-09-23 13:13:50|28464.07|28464.07|28459.76|28459.76|28464.07|28464.07|28459.76|28459.76|0
1632402850000|2021-09-23 13:14:10|28455.46|28455.46|28455.46|28455.46|28455.46|28455.46|28455.46|28455.46|0
1632402860000|2021-09-23 13:14:20|28451.15|28451.15|28453.68|28453.68|28453.68|28453.68|28449.37|28449.37|0
1632402910000|2021-09-23 13:15:10|28457.98|28457.98|28462.29|28462.29|28462.29|28462.29|28457.98|28457.98|0
1632402950000|2021-09-23 13:15:50|28466.6|28466.6|28466.6|28466.6|28466.6|28466.6|28466.6|28466.6|0
1632402960000|2021-09-23 13:16:00|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|0
1632402970000|2021-09-23 13:16:10|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|28470.15|0
1632402980000|2021-09-23 13:16:20|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|0
1632403130000|2021-09-23 13:18:50|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|28472.68|0
1632403250000|2021-09-23 13:20:50|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|0
1632403320000|2021-09-23 13:22:00|28472.68|28472.68|28470.9|28470.9|28472.68|28472.68|28470.9|28470.9|0
1632403330000|2021-09-23 13:22:10|28466.6|28466.6|28466.6|28466.6|28466.6|28466.6|28466.6|28466.6|0
1632403340000|2021-09-23 13:22:20|28470.9|28470.9|28476.24|28476.24|28476.24|28476.24|28470.9|28470.9|0
1632403420000|2021-09-23 13:23:40|28480.54|28480.54|28480.54|28480.54|28480.54|28480.54|28480.54|28480.54|0
1632403500000|2021-09-23 13:25:00|28478.76|28478.76|28478.76|28478.76|28478.76|28478.76|28478.76|28478.76|0
1632403520000|2021-09-23 13:25:20|28483.07|28483.07|28483.07|28483.07|28483.07|28483.07|28483.07|28483.07|0
1632403610000|2021-09-23 13:26:50|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|0
1632403640000|2021-09-23 13:27:20|28483.07|28483.07|28483.07|28483.07|28487.38|28487.38|28483.07|28483.07|0
1632403680000|2021-09-23 13:28:00|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|28487.38|0
1632403700000|2021-09-23 13:28:20|28489.16|28489.16|28489.16|28489.16|28489.16|28489.16|28489.16|28489.16|0
1632403740000|2021-09-23 13:29:00|28484.85|28484.85|28480.54|28480.54|28484.85|28484.85|28480.54|28480.54|0
1632403760000|2021-09-23 13:29:20|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|28471.93|0
1632403770000|2021-09-23 13:29:30|28476.24|28476.24|28467.62|28467.62|28476.24|28476.24|28467.62|28467.62|0
1632403780000|2021-09-23 13:29:40|28463.32|28463.32|28463.32|28463.32|28463.32|28463.32|28463.32|28463.32|0
1632403790000|2021-09-23 13:29:50|28459.01|28459.01|28452.93|28452.93|28459.01|28459.01|28452.93|28452.93|0
1632403800000|2021-09-23 13:30:00|28448.62|28448.62|28452.93|28452.93|28452.93|28452.93|28448.62|28448.62|0
1632403810000|2021-09-23 13:30:10|28448.62|28448.62|28457.23|28457.23|28457.23|28457.23|28448.62|28448.62|0
1632403820000|2021-09-23 13:30:20|28461.54|28461.54|28467.62|28467.62|28467.62|28467.62|28461.54|28461.54|0
1632403830000|2021-09-23 13:30:30|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|28476.24|0
1632403840000|2021-09-23 13:30:40|28480.54|28480.54|28484.85|28484.85|28489.16|28489.16|28480.54|28480.54|0
1632403850000|2021-09-23 13:30:50|28480.54|28480.54|28480.54|28480.54|28484.85|28484.85|28476.24|28476.24|0
1632403860000|2021-09-23 13:31:00|28476.24|28476.24|28489.16|28489.16|28489.16|28489.16|28471.93|28471.93|0
1632403870000|2021-09-23 13:31:10|28480.54|28480.54|28480.54|28480.54|28480.54|28480.54|28480.54|28480.54|0
1632403880000|2021-09-23 13:31:20|28484.85|28484.85|28489.16|28489.16|28489.16|28489.16|28484.85|28484.85|0
1632403900000|2021-09-23 13:31:40|28490.93|28490.93|28499.55|28499.55|28503.85|28503.85|28490.93|28490.93|0
1632403910000|2021-09-23 13:31:50|28503.85|28503.85|28503.85|28503.85|28503.85|28503.85|28503.85|28503.85|0
1632403920000|2021-09-23 13:32:00|28508.16|28508.16|28512.46|28512.46|28512.46|28512.46|28508.16|28508.16|0
1632403940000|2021-09-23 13:32:20|28503.85|28503.85|28503.85|28503.85|28503.85|28503.85|28503.85|28503.85|0
1632403960000|2021-09-23 13:32:40|28508.16|28508.16|28533.24|28533.24|28533.24|28533.24|28508.16|28508.16|0
1632403970000|2021-09-23 13:32:50|28524.63|28524.63|28520.33|28520.33|28524.63|28524.63|28520.33|28520.33|0
1632403980000|2021-09-23 13:33:00|28524.63|28524.63|28528.94|28528.94|28528.94|28528.94|28520.33|28520.33|0
1632403990000|2021-09-23 13:33:10|28533.24|28533.24|28537.55|28537.55|28537.55|28537.55|28533.24|28533.24|0
1632404000000|2021-09-23 13:33:20|28533.24|28533.24|28537.55|28537.55|28537.55|28537.55|28533.24|28533.24|0
1632404010000|2021-09-23 13:33:30|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|0
1632404020000|2021-09-23 13:33:40|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|0
1632404040000|2021-09-23 13:34:00|28524.63|28524.63|28524.63|28524.63|28528.94|28528.94|28516.02|28516.02|0
1632404050000|2021-09-23 13:34:10|28511.71|28511.71|28516.02|28516.02|28516.02|28516.02|28511.71|28511.71|0
1632404070000|2021-09-23 13:34:30|28520.33|28520.33|28520.33|28520.33|28520.33|28520.33|28520.33|28520.33|0
1632404080000|2021-09-23 13:34:40|28516.77|28516.77|28516.77|28516.77|28516.77|28516.77|28516.77|28516.77|0
1632404090000|2021-09-23 13:34:50|28512.46|28512.46|28512.46|28512.46|28512.46|28512.46|28512.46|28512.46|0
1632404100000|2021-09-23 13:35:00|28516.77|28516.77|28537.55|28537.55|28537.55|28537.55|28516.77|28516.77|0
1632404110000|2021-09-23 13:35:10|28539.33|28539.33|28530.72|28530.72|28543.64|28543.64|28530.72|28530.72|0
1632404120000|2021-09-23 13:35:20|28535.02|28535.02|28545.41|28545.41|28545.41|28545.41|28535.02|28535.02|0
1632404130000|2021-09-23 13:35:30|28549.72|28549.72|28549.72|28549.72|28549.72|28549.72|28545.41|28545.41|0
1632404160000|2021-09-23 13:36:00|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|0
1632404170000|2021-09-23 13:36:10|28549.72|28549.72|28546.44|28546.44|28553.27|28553.27|28544.66|28544.66|0
1632404180000|2021-09-23 13:36:20|28542.13|28542.13|28537.82|28537.82|28542.13|28542.13|28537.82|28537.82|0
1632404190000|2021-09-23 13:36:30|28534.27|28534.27|28542.88|28542.88|28542.88|28542.88|28534.27|28534.27|0
1632404200000|2021-09-23 13:36:40|28534.27|28534.27|28534.27|28534.27|28534.27|28534.27|28534.27|28534.27|0
1632404220000|2021-09-23 13:37:00|28538.58|28538.58|28534.27|28534.27|28538.58|28538.58|28534.27|28534.27|0
1632404240000|2021-09-23 13:37:20|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|0
1632404250000|2021-09-23 13:37:30|28547.19|28547.19|28553.27|28553.27|28553.27|28553.27|28547.19|28547.19|0
1632404260000|2021-09-23 13:37:40|28548.97|28548.97|28548.97|28548.97|28548.97|28548.97|28548.97|28548.97|0
1632404270000|2021-09-23 13:37:50|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|0
1632404290000|2021-09-23 13:38:10|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|0
1632404310000|2021-09-23 13:38:30|28561.89|28561.89|28561.89|28561.89|28561.89|28561.89|28561.89|28561.89|0
1632404320000|2021-09-23 13:38:40|28557.58|28557.58|28560.11|28560.11|28560.11|28560.11|28555.8|28555.8|0
1632404340000|2021-09-23 13:39:00|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|28564.42|0
1632404350000|2021-09-23 13:39:10|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|0
1632404360000|2021-09-23 13:39:20|28570.5|28570.5|28579.11|28579.11|28579.11|28579.11|28570.5|28570.5|0
1632404370000|2021-09-23 13:39:30|28580.89|28580.89|28580.89|28580.89|28580.89|28580.89|28580.89|28580.89|0
1632404380000|2021-09-23 13:39:40|28576.58|28576.58|28585.2|28585.2|28585.2|28585.2|28576.58|28576.58|0
1632404390000|2021-09-23 13:39:50|28572.28|28572.28|28572.28|28572.28|28572.28|28572.28|28572.28|28572.28|0
1632404400000|2021-09-23 13:40:00|28580.89|28580.89|28577.33|28577.33|28581.64|28581.64|28577.33|28577.33|0
1632404410000|2021-09-23 13:40:10|28581.64|28581.64|28577.33|28577.33|28581.64|28581.64|28577.33|28577.33|0
1632404420000|2021-09-23 13:40:20|28579.11|28579.11|28583.42|28583.42|28583.42|28583.42|28579.11|28579.11|0
1632404430000|2021-09-23 13:40:30|28587.72|28587.72|28587.72|28587.72|28587.72|28587.72|28587.72|28587.72|0
1632404440000|2021-09-23 13:40:40|28592.03|28592.03|28583.42|28583.42|28592.03|28592.03|28583.42|28583.42|0
1632404460000|2021-09-23 13:41:00|28581.64|28581.64|28577.33|28577.33|28581.64|28581.64|28577.33|28577.33|0
1632404470000|2021-09-23 13:41:10|28581.64|28581.64|28585.95|28585.95|28590.25|28590.25|28581.64|28581.64|0
1632404480000|2021-09-23 13:41:20|28581.64|28581.64|28581.64|28581.64|28581.64|28581.64|28581.64|28581.64|0
1632404490000|2021-09-23 13:41:30|28579.86|28579.86|28571.25|28571.25|28579.86|28579.86|28571.25|28571.25|0
1632404500000|2021-09-23 13:41:40|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|0
1632404510000|2021-09-23 13:41:50|28558.33|28558.33|28562.64|28562.64|28562.64|28562.64|28558.33|28558.33|0
1632404540000|2021-09-23 13:42:20|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|28554.03|0
1632404550000|2021-09-23 13:42:30|28545.41|28545.41|28536.8|28536.8|28545.41|28545.41|28536.8|28536.8|0
1632404560000|2021-09-23 13:42:40|28528.19|28528.19|28523.88|28523.88|28528.19|28528.19|28523.88|28523.88|0
1632404570000|2021-09-23 13:42:50|28528.19|28528.19|28523.88|28523.88|28528.19|28528.19|28523.88|28523.88|0
1632404580000|2021-09-23 13:43:00|28519.57|28519.57|28526.41|28526.41|28528.19|28528.19|28519.57|28519.57|0
1632404590000|2021-09-23 13:43:10|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|28530.72|0
1632404610000|2021-09-23 13:43:30|28535.02|28535.02|28528.94|28528.94|28535.02|28535.02|28528.94|28528.94|0
1632404620000|2021-09-23 13:43:40|28533.24|28533.24|28528.94|28528.94|28533.24|28533.24|28528.94|28528.94|0
1632404630000|2021-09-23 13:43:50|28533.24|28533.24|28524.63|28524.63|28537.55|28537.55|28524.63|28524.63|0
1632404660000|2021-09-23 13:44:20|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|0
1632404670000|2021-09-23 13:44:30|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|0
1632404720000|2021-09-23 13:45:20|28530.72|28530.72|28526.41|28526.41|28535.02|28535.02|28526.41|28526.41|0
1632404730000|2021-09-23 13:45:30|28535.02|28535.02|28539.33|28539.33|28539.33|28539.33|28535.02|28535.02|0
1632404740000|2021-09-23 13:45:40|28530.72|28530.72|28528.94|28528.94|28530.72|28530.72|28528.94|28528.94|0
1632404750000|2021-09-23 13:45:50|28537.55|28537.55|28541.86|28541.86|28541.86|28541.86|28537.55|28537.55|0
1632404760000|2021-09-23 13:46:00|28546.16|28546.16|28551.5|28551.5|28551.5|28551.5|28546.16|28546.16|0
1632404770000|2021-09-23 13:46:10|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|0
1632404790000|2021-09-23 13:46:30|28566.19|28566.19|28557.58|28557.58|28570.5|28570.5|28553.27|28553.27|0
1632404800000|2021-09-23 13:46:40|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|0
1632404810000|2021-09-23 13:46:50|28548.97|28548.97|28553.27|28553.27|28553.27|28553.27|28548.97|28548.97|0
1632404830000|2021-09-23 13:47:10|28548.97|28548.97|28548.97|28548.97|28548.97|28548.97|28548.97|28548.97|0
1632404840000|2021-09-23 13:47:20|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|0
1632404860000|2021-09-23 13:47:40|28540.35|28540.35|28536.05|28536.05|28540.35|28540.35|28536.05|28536.05|0
1632404870000|2021-09-23 13:47:50|28532.49|28532.49|28532.49|28532.49|28532.49|28532.49|28532.49|28532.49|0
1632404880000|2021-09-23 13:48:00|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|0
1632404890000|2021-09-23 13:48:10|28532.49|28532.49|28528.19|28528.19|28532.49|28532.49|28528.19|28528.19|0
1632404900000|2021-09-23 13:48:20|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|28526.41|0
1632404910000|2021-09-23 13:48:30|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|0
1632404920000|2021-09-23 13:48:40|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|28536.8|0
1632404930000|2021-09-23 13:48:50|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|0
1632404940000|2021-09-23 13:49:00|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28533.24|28533.24|0
1632404950000|2021-09-23 13:49:10|28533.24|28533.24|28528.94|28528.94|28533.24|28533.24|28528.94|28528.94|0
1632404960000|2021-09-23 13:49:20|28533.24|28533.24|28520.33|28520.33|28533.24|28533.24|28520.33|28520.33|0
1632404970000|2021-09-23 13:49:30|28524.63|28524.63|28533.24|28533.24|28533.24|28533.24|28524.63|28524.63|0
1632404980000|2021-09-23 13:49:40|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|0
1632404990000|2021-09-23 13:49:50|28528.94|28528.94|28516.02|28516.02|28528.94|28528.94|28516.02|28516.02|0
1632405000000|2021-09-23 13:50:00|28520.33|28520.33|28524.63|28524.63|28524.63|28524.63|28520.33|28520.33|0
1632405010000|2021-09-23 13:50:10|28520.33|28520.33|28524.63|28524.63|28524.63|28524.63|28520.33|28520.33|0
1632405020000|2021-09-23 13:50:20|28516.02|28516.02|28516.02|28516.02|28516.02|28516.02|28516.02|28516.02|0
1632405030000|2021-09-23 13:50:30|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|0
1632405040000|2021-09-23 13:50:40|28520.33|28520.33|28511.71|28511.71|28520.33|28520.33|28511.71|28511.71|0
1632405050000|2021-09-23 13:50:50|28507.41|28507.41|28507.41|28507.41|28507.41|28507.41|28507.41|28507.41|0
1632405060000|2021-09-23 13:51:00|28520.33|28520.33|28520.33|28520.33|28520.33|28520.33|28516.02|28516.02|0
1632405090000|2021-09-23 13:51:30|28511.71|28511.71|28511.71|28511.71|28511.71|28511.71|28511.71|28511.71|0
1632405100000|2021-09-23 13:51:40|28516.02|28516.02|28520.33|28520.33|28520.33|28520.33|28516.02|28516.02|0
1632405120000|2021-09-23 13:52:00|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|28524.63|0
1632405130000|2021-09-23 13:52:10|28528.94|28528.94|28524.63|28524.63|28528.94|28528.94|28524.63|28524.63|0
1632405140000|2021-09-23 13:52:20|28522.85|28522.85|28522.85|28522.85|28522.85|28522.85|28522.85|28522.85|0
1632405150000|2021-09-23 13:52:30|28518.55|28518.55|28512.46|28512.46|28518.55|28518.55|28512.46|28512.46|0
1632405160000|2021-09-23 13:52:40|28516.77|28516.77|28516.77|28516.77|28516.77|28516.77|28516.77|28516.77|0
1632405180000|2021-09-23 13:53:00|28521.08|28521.08|28535.77|28535.77|28535.77|28535.77|28521.08|28521.08|0
1632405190000|2021-09-23 13:53:10|28527.16|28527.16|28527.16|28527.16|28527.16|28527.16|28527.16|28527.16|0
1632405200000|2021-09-23 13:53:20|28531.47|28531.47|28540.08|28540.08|28540.08|28540.08|28531.47|28531.47|0
1632405230000|2021-09-23 13:53:50|28535.77|28535.77|28544.39|28544.39|28544.39|28544.39|28535.77|28535.77|0
1632405240000|2021-09-23 13:54:00|28548.69|28548.69|28540.08|28540.08|28548.69|28548.69|28540.08|28540.08|0
1632405250000|2021-09-23 13:54:10|28545.41|28545.41|28543.64|28543.64|28545.41|28545.41|28543.64|28543.64|0
1632405270000|2021-09-23 13:54:30|28539.33|28539.33|28535.02|28535.02|28539.33|28539.33|28535.02|28535.02|0
1632405280000|2021-09-23 13:54:40|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|0
1632405290000|2021-09-23 13:54:50|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|28535.02|0
1632405310000|2021-09-23 13:55:10|28530.72|28530.72|28535.02|28535.02|28535.02|28535.02|28530.72|28530.72|0
1632405320000|2021-09-23 13:55:20|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|0
1632405330000|2021-09-23 13:55:30|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|0
1632405340000|2021-09-23 13:55:40|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|28547.19|0
1632405370000|2021-09-23 13:56:10|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|0
1632405390000|2021-09-23 13:56:30|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|0
1632405410000|2021-09-23 13:56:50|28548.97|28548.97|28557.58|28557.58|28557.58|28557.58|28548.97|28548.97|0
1632405430000|2021-09-23 13:57:10|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|0
1632405450000|2021-09-23 13:57:30|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|28541.11|0
1632405480000|2021-09-23 13:58:00|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|0
1632405490000|2021-09-23 13:58:10|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|0
1632405510000|2021-09-23 13:58:30|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|0
1632405520000|2021-09-23 13:58:40|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|0
1632405560000|2021-09-23 13:59:20|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|0
1632405570000|2021-09-23 13:59:30|28521.35|28521.35|28525.66|28525.66|28525.66|28525.66|28521.35|28521.35|0
1632405580000|2021-09-23 13:59:40|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|0
1632405600000|2021-09-23 14:00:00|28515.27|28515.27|28519.57|28519.57|28523.88|28523.88|28515.27|28515.27|0
1632405610000|2021-09-23 14:00:10|28515.27|28515.27|28515.27|28515.27|28515.27|28515.27|28515.27|28515.27|0
1632405620000|2021-09-23 14:00:20|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|0
1632405630000|2021-09-23 14:00:30|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|0
1632405640000|2021-09-23 14:00:40|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|0
1632405650000|2021-09-23 14:00:50|28510.96|28510.96|28519.57|28519.57|28519.57|28519.57|28510.96|28510.96|0
1632405660000|2021-09-23 14:01:00|28523.88|28523.88|28525.66|28525.66|28525.66|28525.66|28523.88|28523.88|0
1632405670000|2021-09-23 14:01:10|28529.96|28529.96|28531.74|28531.74|28531.74|28531.74|28529.96|28529.96|0
1632405690000|2021-09-23 14:01:30|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1632405720000|2021-09-23 14:02:00|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28518.82|28518.82|0
1632405750000|2021-09-23 14:02:30|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|0
1632405760000|2021-09-23 14:02:40|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|0
1632405800000|2021-09-23 14:03:20|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|0
1632405810000|2021-09-23 14:03:30|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|0
1632405820000|2021-09-23 14:03:40|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1632405850000|2021-09-23 14:04:10|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632405860000|2021-09-23 14:04:20|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|0
1632405880000|2021-09-23 14:04:40|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|0
1632405900000|2021-09-23 14:05:00|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632405930000|2021-09-23 14:05:30|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632405950000|2021-09-23 14:05:50|28518.82|28518.82|28514.51|28514.51|28518.82|28518.82|28514.51|28514.51|0
1632405960000|2021-09-23 14:06:00|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632405980000|2021-09-23 14:06:20|28504.12|28504.12|28499.82|28499.82|28504.12|28504.12|28499.82|28499.82|0
1632405990000|2021-09-23 14:06:30|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632406010000|2021-09-23 14:06:50|28499.82|28499.82|28499.82|28499.82|28499.82|28499.82|28499.82|28499.82|0
1632406020000|2021-09-23 14:07:00|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|0
1632406030000|2021-09-23 14:07:10|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|0
1632406040000|2021-09-23 14:07:20|28504.12|28504.12|28505.9|28505.9|28505.9|28505.9|28504.12|28504.12|0
1632406050000|2021-09-23 14:07:30|28501.6|28501.6|28510.21|28510.21|28510.21|28510.21|28501.6|28501.6|0
1632406090000|2021-09-23 14:08:10|28501.6|28501.6|28505.9|28505.9|28505.9|28505.9|28501.6|28501.6|0
1632406100000|2021-09-23 14:08:20|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|0
1632406110000|2021-09-23 14:08:30|28499.82|28499.82|28499.82|28499.82|28499.82|28499.82|28499.82|28499.82|0
1632406130000|2021-09-23 14:08:50|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|0
1632406150000|2021-09-23 14:09:10|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632406160000|2021-09-23 14:09:20|28501.6|28501.6|28505.9|28505.9|28505.9|28505.9|28501.6|28501.6|0
1632406180000|2021-09-23 14:09:40|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632406220000|2021-09-23 14:10:20|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632406230000|2021-09-23 14:10:30|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632406250000|2021-09-23 14:10:50|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632406260000|2021-09-23 14:11:00|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632406300000|2021-09-23 14:11:40|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632406320000|2021-09-23 14:12:00|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632406330000|2021-09-23 14:12:10|28501.6|28501.6|28505.9|28505.9|28505.9|28505.9|28501.6|28501.6|0
1632406340000|2021-09-23 14:12:20|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632406380000|2021-09-23 14:13:00|28505.9|28505.9|28501.6|28501.6|28505.9|28505.9|28501.6|28501.6|0
1632406400000|2021-09-23 14:13:20|28505.9|28505.9|28501.6|28501.6|28505.9|28505.9|28501.6|28501.6|0
1632406410000|2021-09-23 14:13:30|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632406430000|2021-09-23 14:13:50|28501.6|28501.6|28505.9|28505.9|28505.9|28505.9|28501.6|28501.6|0
1632406480000|2021-09-23 14:14:40|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632406500000|2021-09-23 14:15:00|28523.13|28523.13|28527.43|28527.43|28527.43|28527.43|28523.13|28523.13|0
1632406520000|2021-09-23 14:15:20|28523.13|28523.13|28518.82|28518.82|28523.13|28523.13|28518.82|28518.82|0
1632406530000|2021-09-23 14:15:30|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1632406550000|2021-09-23 14:15:50|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|28525.66|0
1632406570000|2021-09-23 14:16:10|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|0
1632406580000|2021-09-23 14:16:20|28523.13|28523.13|28521.35|28521.35|28523.13|28523.13|28521.35|28521.35|0
1632406600000|2021-09-23 14:16:40|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632406610000|2021-09-23 14:16:50|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|0
1632406620000|2021-09-23 14:17:00|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632406680000|2021-09-23 14:18:00|28510.21|28510.21|28505.9|28505.9|28510.21|28510.21|28505.9|28505.9|0
1632406690000|2021-09-23 14:18:10|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632406710000|2021-09-23 14:18:30|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632406740000|2021-09-23 14:19:00|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632406760000|2021-09-23 14:19:20|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632406790000|2021-09-23 14:19:50|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632406820000|2021-09-23 14:20:20|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632406840000|2021-09-23 14:20:40|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|0
1632406870000|2021-09-23 14:21:10|28502.35|28502.35|28502.35|28502.35|28502.35|28502.35|28502.35|28502.35|0
1632406890000|2021-09-23 14:21:30|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632406950000|2021-09-23 14:22:30|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|0
1632406980000|2021-09-23 14:23:00|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632407000000|2021-09-23 14:23:20|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|0
1632407040000|2021-09-23 14:24:00|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632407080000|2021-09-23 14:24:40|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|0
1632407090000|2021-09-23 14:24:50|28491.21|28491.21|28491.21|28491.21|28491.21|28491.21|28491.21|28491.21|0
1632407110000|2021-09-23 14:25:10|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|0
1632407130000|2021-09-23 14:25:30|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632407150000|2021-09-23 14:25:50|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|0
1632407200000|2021-09-23 14:26:40|28497.29|28497.29|28492.98|28492.98|28497.29|28497.29|28492.98|28492.98|0
1632407260000|2021-09-23 14:27:40|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632407300000|2021-09-23 14:28:20|28488.68|28488.68|28488.68|28488.68|28488.68|28488.68|28484.37|28484.37|0
1632407360000|2021-09-23 14:29:20|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|0
1632407400000|2021-09-23 14:30:00|28488.68|28488.68|28488.68|28488.68|28488.68|28488.68|28488.68|28488.68|0
1632407470000|2021-09-23 14:31:10|28484.37|28484.37|28484.37|28484.37|28484.37|28484.37|28484.37|28484.37|0
1632407550000|2021-09-23 14:32:30|28480.06|28480.06|28480.06|28480.06|28480.06|28480.06|28480.06|28480.06|0
1632407560000|2021-09-23 14:32:40|28484.37|28484.37|28484.37|28484.37|28484.37|28484.37|28484.37|28484.37|0
1632407630000|2021-09-23 14:33:50|28488.68|28488.68|28488.68|28488.68|28488.68|28488.68|28488.68|28488.68|0
1632407650000|2021-09-23 14:34:10|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632407670000|2021-09-23 14:34:30|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632407700000|2021-09-23 14:35:00|28507.68|28507.68|28507.68|28507.68|28507.68|28507.68|28507.68|28507.68|0
1632407710000|2021-09-23 14:35:10|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632407740000|2021-09-23 14:35:40|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632407810000|2021-09-23 14:36:50|28505.9|28505.9|28501.6|28501.6|28505.9|28505.9|28501.6|28501.6|0
1632407840000|2021-09-23 14:37:20|28492.98|28492.98|28497.29|28497.29|28497.29|28497.29|28492.98|28492.98|0
1632407860000|2021-09-23 14:37:40|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632407900000|2021-09-23 14:38:20|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632407940000|2021-09-23 14:39:00|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632407950000|2021-09-23 14:39:10|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632408030000|2021-09-23 14:40:30|28505.9|28505.9|28510.21|28510.21|28510.21|28510.21|28505.9|28505.9|0
1632408050000|2021-09-23 14:40:50|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632408070000|2021-09-23 14:41:10|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632408080000|2021-09-23 14:41:20|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632408120000|2021-09-23 14:42:00|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632408150000|2021-09-23 14:42:30|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632408240000|2021-09-23 14:44:00|28488.68|28488.68|28488.68|28488.68|28488.68|28488.68|28488.68|28488.68|0
1632408300000|2021-09-23 14:45:00|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|28492.98|0
1632408330000|2021-09-23 14:45:30|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632408340000|2021-09-23 14:45:40|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632408370000|2021-09-23 14:46:10|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1632408390000|2021-09-23 14:46:30|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632408400000|2021-09-23 14:46:40|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632408420000|2021-09-23 14:47:00|28510.21|28510.21|28505.9|28505.9|28510.21|28510.21|28505.9|28505.9|0
1632408450000|2021-09-23 14:47:30|28510.21|28510.21|28505.9|28505.9|28510.21|28510.21|28505.9|28505.9|0
1632408480000|2021-09-23 14:48:00|28501.6|28501.6|28505.9|28505.9|28505.9|28505.9|28501.6|28501.6|0
1632408530000|2021-09-23 14:48:50|28501.6|28501.6|28505.9|28505.9|28505.9|28505.9|28501.6|28501.6|0
1632408540000|2021-09-23 14:49:00|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632408560000|2021-09-23 14:49:20|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632408580000|2021-09-23 14:49:40|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632408660000|2021-09-23 14:51:00|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632408670000|2021-09-23 14:51:10|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|0
1632408690000|2021-09-23 14:51:30|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632408790000|2021-09-23 14:53:10|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1632408820000|2021-09-23 14:53:40|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632408900000|2021-09-23 14:55:00|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|0
1632408910000|2021-09-23 14:55:10|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632408950000|2021-09-23 14:55:50|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1632408970000|2021-09-23 14:56:10|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632408990000|2021-09-23 14:56:30|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|28521.35|0
1632409000000|2021-09-23 14:56:40|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632409010000|2021-09-23 14:56:50|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|0
1632409020000|2021-09-23 14:57:00|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1632409120000|2021-09-23 14:58:40|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|0
1632409140000|2021-09-23 14:59:00|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|28531.74|28531.74|0
1632409150000|2021-09-23 14:59:10|28531.74|28531.74|28527.43|28527.43|28531.74|28531.74|28527.43|28527.43|0
1632409180000|2021-09-23 14:59:40|28531.74|28531.74|28533.52|28533.52|28533.52|28533.52|28531.74|28531.74|0
1632409190000|2021-09-23 14:59:50|28529.21|28529.21|28529.21|28529.21|28529.21|28529.21|28529.21|28529.21|0
1632409220000|2021-09-23 15:00:20|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|0
1632409250000|2021-09-23 15:00:50|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|0
1632409270000|2021-09-23 15:01:10|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|0
1632409300000|2021-09-23 15:01:40|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|0
1632409320000|2021-09-23 15:02:00|28531.74|28531.74|28521.35|28521.35|28531.74|28531.74|28521.35|28521.35|0
1632409340000|2021-09-23 15:02:20|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632409390000|2021-09-23 15:03:10|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1632409410000|2021-09-23 15:03:30|28531.74|28531.74|28527.43|28527.43|28531.74|28531.74|28527.43|28527.43|0
1632409420000|2021-09-23 15:03:40|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28527.43|28527.43|0
1632409440000|2021-09-23 15:04:00|28527.43|28527.43|28523.13|28523.13|28527.43|28527.43|28523.13|28523.13|0
1632409450000|2021-09-23 15:04:10|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|0
1632409460000|2021-09-23 15:04:20|28517.04|28517.04|28518.82|28518.82|28518.82|28518.82|28517.04|28517.04|0
1632409500000|2021-09-23 15:05:00|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632409520000|2021-09-23 15:05:20|28510.21|28510.21|28514.51|28514.51|28514.51|28514.51|28510.21|28510.21|0
1632409560000|2021-09-23 15:06:00|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28517.04|28517.04|0
1632409620000|2021-09-23 15:07:00|28514.51|28514.51|28518.82|28518.82|28518.82|28518.82|28514.51|28514.51|0
1632409630000|2021-09-23 15:07:10|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632409670000|2021-09-23 15:07:50|28518.82|28518.82|28523.13|28523.13|28523.13|28523.13|28518.82|28518.82|0
1632409680000|2021-09-23 15:08:00|28527.43|28527.43|28527.43|28527.43|28529.21|28529.21|28527.43|28527.43|0
1632409700000|2021-09-23 15:08:20|28523.13|28523.13|28518.82|28518.82|28523.13|28523.13|28518.82|28518.82|0
1632409810000|2021-09-23 15:10:10|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632409820000|2021-09-23 15:10:20|28531.74|28531.74|28523.13|28523.13|28531.74|28531.74|28523.13|28523.13|0
1632409830000|2021-09-23 15:10:30|28531.74|28531.74|28527.43|28527.43|28531.74|28531.74|28527.43|28527.43|0
1632409850000|2021-09-23 15:10:50|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632409870000|2021-09-23 15:11:10|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1632409900000|2021-09-23 15:11:40|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632409920000|2021-09-23 15:12:00|28524.9|28524.9|28523.13|28523.13|28524.9|28524.9|28523.13|28523.13|0
1632409930000|2021-09-23 15:12:10|28524.9|28524.9|28524.9|28524.9|28524.9|28524.9|28524.9|28524.9|0
1632409990000|2021-09-23 15:13:10|28529.21|28529.21|28529.21|28529.21|28529.21|28529.21|28529.21|28529.21|0
1632410030000|2021-09-23 15:13:50|28524.9|28524.9|28524.9|28524.9|28524.9|28524.9|28524.9|28524.9|0
1632410060000|2021-09-23 15:14:20|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1632410080000|2021-09-23 15:14:40|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|0
1632410140000|2021-09-23 15:15:40|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632410170000|2021-09-23 15:16:10|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632410190000|2021-09-23 15:16:30|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632410210000|2021-09-23 15:16:50|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632410240000|2021-09-23 15:17:20|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632410290000|2021-09-23 15:18:10|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632410320000|2021-09-23 15:18:40|28503.37|28503.37|28497.29|28497.29|28503.37|28503.37|28497.29|28497.29|0
1632410340000|2021-09-23 15:19:00|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|28501.6|0
1632410350000|2021-09-23 15:19:10|28505.9|28505.9|28510.21|28510.21|28510.21|28510.21|28505.9|28505.9|0
1632410420000|2021-09-23 15:20:20|28501.6|28501.6|28505.9|28505.9|28505.9|28505.9|28501.6|28501.6|0
1632410490000|2021-09-23 15:21:30|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632410500000|2021-09-23 15:21:40|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632410510000|2021-09-23 15:21:50|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|0
1632410520000|2021-09-23 15:22:00|28514.51|28514.51|28514.51|28514.51|28518.82|28518.82|28514.51|28514.51|0
1632410530000|2021-09-23 15:22:10|28512.74|28512.74|28508.43|28508.43|28512.74|28512.74|28508.43|28508.43|0
1632410540000|2021-09-23 15:22:20|28504.12|28504.12|28517.04|28517.04|28517.04|28517.04|28504.12|28504.12|0
1632410550000|2021-09-23 15:22:30|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|28512.74|0
1632410580000|2021-09-23 15:23:00|28508.43|28508.43|28512.74|28512.74|28512.74|28512.74|28508.43|28508.43|0
1632410640000|2021-09-23 15:24:00|28508.43|28508.43|28504.12|28504.12|28508.43|28508.43|28504.12|28504.12|0
1632410650000|2021-09-23 15:24:10|28508.43|28508.43|28512.74|28512.74|28512.74|28512.74|28508.43|28508.43|0
1632410710000|2021-09-23 15:25:10|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632410730000|2021-09-23 15:25:30|28516.29|28516.29|28520.6|28520.6|28520.6|28520.6|28516.29|28516.29|0
1632410760000|2021-09-23 15:26:00|28516.29|28516.29|28516.29|28516.29|28516.29|28516.29|28516.29|28516.29|0
1632410790000|2021-09-23 15:26:30|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632410800000|2021-09-23 15:26:40|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632410850000|2021-09-23 15:27:30|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1632410860000|2021-09-23 15:27:40|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632410870000|2021-09-23 15:27:50|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632410880000|2021-09-23 15:28:00|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1632410920000|2021-09-23 15:28:40|28514.51|28514.51|28510.21|28510.21|28514.51|28514.51|28510.21|28510.21|0
1632410940000|2021-09-23 15:29:00|28505.9|28505.9|28512.74|28512.74|28512.74|28512.74|28505.9|28505.9|0
1632410950000|2021-09-23 15:29:10|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1632410960000|2021-09-23 15:29:20|28505.9|28505.9|28510.21|28510.21|28510.21|28510.21|28505.9|28505.9|0
1632410970000|2021-09-23 15:29:30|28508.43|28508.43|28508.43|28508.43|28508.43|28508.43|28504.12|28504.12|0
1632410980000|2021-09-23 15:29:40|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|28499.82|28499.82|0
1632410990000|2021-09-23 15:29:50|28505.9|28505.9|28495.51|28495.51|28505.9|28505.9|28495.51|28495.51|0
1632467700000|2021-09-24 07:15:00|28367|28367|28367|28367|28367|28367|28367|28367|0
1632467720000|2021-09-24 07:15:20|28363.45|28363.45|28367|28367|28367|28367|28363.45|28363.45|0
1632467740000|2021-09-24 07:15:40|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|0
1632467750000|2021-09-24 07:15:50|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|0
1632467760000|2021-09-24 07:16:00|28384.23|28384.23|28386.01|28386.01|28386.01|28386.01|28384.23|28384.23|0
1632467810000|2021-09-24 07:16:50|28390.31|28390.31|28390.31|28390.31|28390.31|28390.31|28390.31|28390.31|0
1632467820000|2021-09-24 07:17:00|28381.7|28381.7|28377.39|28377.39|28381.7|28381.7|28373.09|28373.09|0
1632467840000|2021-09-24 07:17:20|28379.17|28379.17|28379.17|28379.17|28379.17|28379.17|28379.17|28379.17|0
1632467870000|2021-09-24 07:17:50|28374.86|28374.86|28392.09|28392.09|28396.4|28396.4|28374.86|28374.86|0
1632467880000|2021-09-24 07:18:00|28393.87|28393.87|28395.64|28395.64|28395.64|28395.64|28393.87|28393.87|0
1632467890000|2021-09-24 07:18:10|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|0
1632467920000|2021-09-24 07:18:40|28401.73|28401.73|28400.98|28400.98|28401.73|28401.73|28393.11|28393.11|0
1632467930000|2021-09-24 07:18:50|28405.28|28405.28|28409.59|28409.59|28413.89|28413.89|28405.28|28405.28|0
1632467940000|2021-09-24 07:19:00|28405.28|28405.28|28405.28|28405.28|28405.28|28405.28|28405.28|28405.28|0
1632467950000|2021-09-24 07:19:10|28413.89|28413.89|28418.2|28418.2|28418.2|28418.2|28409.59|28409.59|0
1632467960000|2021-09-24 07:19:20|28414.65|28414.65|28414.65|28414.65|28414.65|28414.65|28414.65|28414.65|0
1632467970000|2021-09-24 07:19:30|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|0
1632468000000|2021-09-24 07:20:00|28405.28|28405.28|28405.28|28405.28|28405.28|28405.28|28405.28|28405.28|0
1632468010000|2021-09-24 07:20:10|28400.98|28400.98|28400.98|28400.98|28400.98|28400.98|28400.98|28400.98|0
1632468050000|2021-09-24 07:20:50|28396.67|28396.67|28393.11|28393.11|28396.67|28396.67|28393.11|28393.11|0
1632468070000|2021-09-24 07:21:10|28397.42|28397.42|28401.73|28401.73|28401.73|28401.73|28397.42|28397.42|0
1632468120000|2021-09-24 07:22:00|28393.11|28393.11|28393.11|28393.11|28397.42|28397.42|28393.11|28393.11|0
1632468150000|2021-09-24 07:22:30|28401.73|28401.73|28401.73|28401.73|28401.73|28401.73|28401.73|28401.73|0
1632468170000|2021-09-24 07:22:50|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|0
1632468210000|2021-09-24 07:23:30|28395.64|28395.64|28391.34|28391.34|28395.64|28395.64|28391.34|28391.34|0
1632468220000|2021-09-24 07:23:40|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|28387.03|0
1632468290000|2021-09-24 07:24:50|28385.25|28385.25|28385.25|28385.25|28385.25|28385.25|28385.25|28385.25|0
1632468310000|2021-09-24 07:25:10|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|0
1632468330000|2021-09-24 07:25:30|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|0
1632468370000|2021-09-24 07:26:10|28388.81|28388.81|28393.11|28393.11|28393.11|28393.11|28388.81|28388.81|0
1632468380000|2021-09-24 07:26:20|28398.45|28398.45|28398.45|28398.45|28398.45|28398.45|28398.45|28398.45|0
1632468400000|2021-09-24 07:26:40|28407.06|28407.06|28407.06|28407.06|28407.06|28407.06|28407.06|28407.06|0
1632468430000|2021-09-24 07:27:10|28408.84|28408.84|28408.84|28408.84|28408.84|28408.84|28408.84|28408.84|0
1632468440000|2021-09-24 07:27:20|28421.76|28421.76|28421.76|28421.76|28421.76|28421.76|28421.76|28421.76|0
1632468470000|2021-09-24 07:27:50|28423.53|28423.53|28421.76|28421.76|28423.53|28423.53|28421.76|28421.76|0
1632468480000|2021-09-24 07:28:00|28413.14|28413.14|28413.14|28413.14|28413.14|28413.14|28413.14|28413.14|0
1632468490000|2021-09-24 07:28:10|28408.84|28408.84|28404.53|28404.53|28408.84|28408.84|28404.53|28404.53|0
1632468510000|2021-09-24 07:28:30|28408.84|28408.84|28408.84|28408.84|28408.84|28408.84|28408.84|28408.84|0
1632468610000|2021-09-24 07:30:10|28395.92|28395.92|28395.92|28395.92|28395.92|28395.92|28395.92|28395.92|0
1632468640000|2021-09-24 07:30:40|28400.22|28400.22|28395.92|28395.92|28400.22|28400.22|28395.92|28395.92|0
1632468660000|2021-09-24 07:31:00|28391.61|28391.61|28387.3|28387.3|28391.61|28391.61|28387.3|28387.3|0
1632468670000|2021-09-24 07:31:10|28383.75|28383.75|28383.75|28383.75|28383.75|28383.75|28383.75|28383.75|0
1632468710000|2021-09-24 07:31:50|28392.36|28392.36|28392.36|28392.36|28392.36|28392.36|28392.36|28392.36|0
1632468720000|2021-09-24 07:32:00|28395.92|28395.92|28395.92|28395.92|28395.92|28395.92|28395.92|28395.92|0
1632468780000|2021-09-24 07:33:00|28404.53|28404.53|28404.53|28404.53|28404.53|28404.53|28404.53|28404.53|0
1632468800000|2021-09-24 07:33:20|28417.45|28417.45|28417.45|28417.45|28417.45|28417.45|28417.45|28417.45|0
1632468820000|2021-09-24 07:33:40|28419.23|28419.23|28419.23|28419.23|28419.23|28419.23|28419.23|28419.23|0
1632468830000|2021-09-24 07:33:50|28427.84|28427.84|28414.92|28414.92|28427.84|28427.84|28414.92|28414.92|0
1632468840000|2021-09-24 07:34:00|28419.23|28419.23|28419.23|28419.23|28419.23|28419.23|28419.23|28419.23|0
1632468860000|2021-09-24 07:34:20|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|0
1632468880000|2021-09-24 07:34:40|28416.7|28416.7|28416.7|28416.7|28416.7|28416.7|28416.7|28416.7|0
1632468890000|2021-09-24 07:34:50|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|0
1632468910000|2021-09-24 07:35:10|28427.84|28427.84|28427.84|28427.84|28427.84|28427.84|28427.84|28427.84|0
1632468940000|2021-09-24 07:35:40|28431.39|28431.39|28431.39|28431.39|28431.39|28431.39|28431.39|28431.39|0
1632468950000|2021-09-24 07:35:50|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|0
1632468960000|2021-09-24 07:36:00|28435.7|28435.7|28435.7|28435.7|28435.7|28435.7|28435.7|28435.7|0
1632469020000|2021-09-24 07:37:00|28444.31|28444.31|28444.31|28444.31|28444.31|28444.31|28444.31|28444.31|0
1632469040000|2021-09-24 07:37:20|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|28448.62|0
1632469110000|2021-09-24 07:38:30|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|0
1632469150000|2021-09-24 07:39:10|28454.7|28454.7|28446.09|28446.09|28454.7|28454.7|28446.09|28446.09|0
1632469160000|2021-09-24 07:39:20|28437.48|28437.48|28437.48|28437.48|28437.48|28437.48|28437.48|28437.48|0
1632469170000|2021-09-24 07:39:30|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|0
1632469180000|2021-09-24 07:39:40|28437.48|28437.48|28437.48|28437.48|28437.48|28437.48|28437.48|28437.48|0
1632469200000|2021-09-24 07:40:00|28428.86|28428.86|28421|28421|28428.86|28428.86|28421|28421|0
1632469270000|2021-09-24 07:41:10|28416.7|28416.7|28421|28421|28421|28421|28412.39|28412.39|0
1632469390000|2021-09-24 07:43:10|28429.62|28429.62|28425.31|28425.31|28429.62|28429.62|28425.31|28425.31|0
1632469400000|2021-09-24 07:43:20|28421|28421|28416.7|28416.7|28421|28421|28416.7|28416.7|0
1632469420000|2021-09-24 07:43:40|28399.47|28399.47|28399.47|28399.47|28399.47|28399.47|28399.47|28399.47|0
1632469440000|2021-09-24 07:44:00|28408.08|28408.08|28395.16|28395.16|28408.08|28408.08|28395.16|28395.16|0
1632469450000|2021-09-24 07:44:10|28390.86|28390.86|28377.94|28377.94|28390.86|28390.86|28377.94|28377.94|0
1632469460000|2021-09-24 07:44:20|28373.63|28373.63|28382.25|28382.25|28382.25|28382.25|28373.63|28373.63|0
1632469480000|2021-09-24 07:44:40|28373.63|28373.63|28377.94|28377.94|28377.94|28377.94|28373.63|28373.63|0
1632469500000|2021-09-24 07:45:00|28369.33|28369.33|28369.33|28369.33|28369.33|28369.33|28369.33|28369.33|0
1632469510000|2021-09-24 07:45:10|28371.1|28371.1|28371.1|28371.1|28371.1|28371.1|28371.1|28371.1|0
1632469530000|2021-09-24 07:45:30|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|0
1632469550000|2021-09-24 07:45:50|28384.02|28384.02|28384.02|28384.02|28384.02|28384.02|28384.02|28384.02|0
1632469560000|2021-09-24 07:46:00|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|0
1632469610000|2021-09-24 07:46:50|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|0
1632469700000|2021-09-24 07:48:20|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|0
1632469730000|2021-09-24 07:48:50|28411.64|28411.64|28411.64|28411.64|28411.64|28411.64|28411.64|28411.64|0
1632469750000|2021-09-24 07:49:10|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|0
1632469770000|2021-09-24 07:49:30|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|0
1632469800000|2021-09-24 07:50:00|28413.42|28413.42|28415.19|28415.19|28415.19|28415.19|28413.42|28413.42|0
1632469810000|2021-09-24 07:50:10|28419.5|28419.5|28406.58|28406.58|28419.5|28419.5|28406.58|28406.58|0
1632469840000|2021-09-24 07:50:40|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|0
1632469870000|2021-09-24 07:51:10|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|0
1632469960000|2021-09-24 07:52:40|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|0
1632469990000|2021-09-24 07:53:10|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|0
1632470070000|2021-09-24 07:54:30|28416.97|28416.97|28416.97|28416.97|28416.97|28416.97|28416.97|28416.97|0
1632470080000|2021-09-24 07:54:40|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|0
1632470100000|2021-09-24 07:55:00|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|0
1632470130000|2021-09-24 07:55:30|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|0
1632470250000|2021-09-24 07:57:30|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|0
1632470290000|2021-09-24 07:58:10|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|0
1632470300000|2021-09-24 07:58:20|28391.88|28391.88|28391.88|28391.88|28391.88|28391.88|28391.88|28391.88|0
1632470380000|2021-09-24 07:59:40|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|0
1632470410000|2021-09-24 08:00:10|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|0
1632470420000|2021-09-24 08:00:20|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|0
1632470430000|2021-09-24 08:00:30|28394.41|28394.41|28394.41|28394.41|28394.41|28394.41|28394.41|28394.41|0
1632470450000|2021-09-24 08:00:50|28385.8|28385.8|28377.19|28377.19|28385.8|28385.8|28372.88|28372.88|0
1632470470000|2021-09-24 08:01:10|28371.85|28371.85|28371.85|28371.85|28371.85|28371.85|28371.85|28371.85|0
1632470480000|2021-09-24 08:01:20|28380.47|28380.47|28380.47|28380.47|28380.47|28380.47|28380.47|28380.47|0
1632470490000|2021-09-24 08:01:30|28393.39|28393.39|28401.25|28401.25|28401.25|28401.25|28393.39|28393.39|0
1632470500000|2021-09-24 08:01:40|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|0
1632470520000|2021-09-24 08:02:00|28411.64|28411.64|28411.64|28411.64|28411.64|28411.64|28411.64|28411.64|0
1632470580000|2021-09-24 08:03:00|28413.42|28413.42|28413.42|28413.42|28413.42|28413.42|28413.42|28413.42|0
1632470590000|2021-09-24 08:03:10|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|0
1632470600000|2021-09-24 08:03:20|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|0
1632470620000|2021-09-24 08:03:40|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|0
1632470630000|2021-09-24 08:03:50|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|0
1632470640000|2021-09-24 08:04:00|28412.66|28412.66|28408.36|28408.36|28412.66|28412.66|28408.36|28408.36|0
1632470660000|2021-09-24 08:04:20|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|0
1632470700000|2021-09-24 08:05:00|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|0
1632470720000|2021-09-24 08:05:20|28404.05|28404.05|28400.5|28400.5|28404.05|28404.05|28400.5|28400.5|0
1632470730000|2021-09-24 08:05:30|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|0
1632470740000|2021-09-24 08:05:40|28404.8|28404.8|28409.11|28409.11|28409.11|28409.11|28404.8|28404.8|0
1632470780000|2021-09-24 08:06:20|28413.42|28413.42|28404.8|28404.8|28413.42|28413.42|28404.8|28404.8|0
1632470790000|2021-09-24 08:06:30|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|0
1632470820000|2021-09-24 08:07:00|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|0
1632470850000|2021-09-24 08:07:30|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|0
1632470870000|2021-09-24 08:07:50|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|0
1632470960000|2021-09-24 08:09:20|28413.42|28413.42|28404.8|28404.8|28413.42|28413.42|28400.5|28400.5|0
1632470980000|2021-09-24 08:09:40|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|0
1632471000000|2021-09-24 08:10:00|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|0
1632471100000|2021-09-24 08:11:40|28409.11|28409.11|28413.42|28413.42|28413.42|28413.42|28409.11|28409.11|0
1632471120000|2021-09-24 08:12:00|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|0
1632471140000|2021-09-24 08:12:20|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|0
1632471250000|2021-09-24 08:14:10|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|0
1632471260000|2021-09-24 08:14:20|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|0
1632471270000|2021-09-24 08:14:30|28391.88|28391.88|28391.88|28391.88|28391.88|28391.88|28391.88|28391.88|0
1632471320000|2021-09-24 08:15:20|28387.58|28387.58|28387.58|28387.58|28387.58|28387.58|28387.58|28387.58|0
1632471360000|2021-09-24 08:16:00|28384.02|28384.02|28384.02|28384.02|28384.02|28384.02|28384.02|28384.02|0
1632471370000|2021-09-24 08:16:10|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|28379.72|0
1632471380000|2021-09-24 08:16:20|28376.16|28376.16|28376.16|28376.16|28376.16|28376.16|28376.16|28376.16|0
1632471450000|2021-09-24 08:17:30|28377.94|28377.94|28382.25|28382.25|28382.25|28382.25|28377.94|28377.94|0
1632471460000|2021-09-24 08:17:40|28377.94|28377.94|28377.94|28377.94|28377.94|28377.94|28377.94|28377.94|0
1632471490000|2021-09-24 08:18:10|28374.38|28374.38|28370.08|28370.08|28374.38|28374.38|28370.08|28370.08|0
1632471500000|2021-09-24 08:18:20|28365.77|28365.77|28357.16|28357.16|28365.77|28365.77|28357.16|28357.16|0
1632471530000|2021-09-24 08:18:50|28352.85|28352.85|28339.93|28339.93|28352.85|28352.85|28339.93|28339.93|0
1632471540000|2021-09-24 08:19:00|28344.24|28344.24|28344.24|28344.24|28344.24|28344.24|28344.24|28344.24|0
1632471550000|2021-09-24 08:19:10|28348.55|28348.55|28348.55|28348.55|28348.55|28348.55|28348.55|28348.55|0
1632471570000|2021-09-24 08:19:30|28344.24|28344.24|28344.24|28344.24|28344.24|28344.24|28344.24|28344.24|0
1632471590000|2021-09-24 08:19:50|28346.02|28346.02|28346.02|28346.02|28346.02|28346.02|28346.02|28346.02|0
1632471600000|2021-09-24 08:20:00|28350.32|28350.32|28350.32|28350.32|28350.32|28350.32|28350.32|28350.32|0
1632471620000|2021-09-24 08:20:20|28352.1|28352.1|28352.1|28352.1|28352.1|28352.1|28352.1|28352.1|0
1632471680000|2021-09-24 08:21:20|28353.88|28353.88|28336.65|28336.65|28353.88|28353.88|28336.65|28336.65|0
1632471690000|2021-09-24 08:21:30|28345.26|28345.26|28349.57|28349.57|28349.57|28349.57|28345.26|28345.26|0
1632471700000|2021-09-24 08:21:40|28353.88|28353.88|28353.88|28353.88|28353.88|28353.88|28353.88|28353.88|0
1632471710000|2021-09-24 08:21:50|28345.26|28345.26|28343.49|28343.49|28345.26|28345.26|28343.49|28343.49|0
1632471730000|2021-09-24 08:22:10|28339.18|28339.18|28339.18|28339.18|28339.18|28339.18|28339.18|28339.18|0
1632471740000|2021-09-24 08:22:20|28343.49|28343.49|28351.35|28351.35|28351.35|28351.35|28343.49|28343.49|0
1632471750000|2021-09-24 08:22:30|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|0
1632471760000|2021-09-24 08:22:40|28361.74|28361.74|28361.74|28361.74|28361.74|28361.74|28361.74|28361.74|0
1632471810000|2021-09-24 08:23:30|28374.66|28374.66|28374.66|28374.66|28374.66|28374.66|28374.66|28374.66|0
1632471820000|2021-09-24 08:23:40|28383.27|28383.27|28383.27|28383.27|28383.27|28383.27|28383.27|28383.27|0
1632471860000|2021-09-24 08:24:20|28391.88|28391.88|28395.44|28395.44|28395.44|28395.44|28391.88|28391.88|0
1632471870000|2021-09-24 08:24:30|28391.13|28391.13|28391.13|28391.13|28391.13|28391.13|28391.13|28391.13|0
1632471890000|2021-09-24 08:24:50|28397.21|28397.21|28392.91|28392.91|28397.21|28397.21|28392.91|28392.91|0
1632471940000|2021-09-24 08:25:40|28384.3|28384.3|28384.3|28384.3|28384.3|28384.3|28384.3|28384.3|0
1632472010000|2021-09-24 08:26:50|28378.96|28378.96|28378.96|28378.96|28378.96|28378.96|28378.96|28378.96|0
1632472020000|2021-09-24 08:27:00|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|0
1632472040000|2021-09-24 08:27:20|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|0
1632472050000|2021-09-24 08:27:30|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|0
1632472110000|2021-09-24 08:28:30|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|28400.5|0
1632472140000|2021-09-24 08:29:00|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|0
1632472160000|2021-09-24 08:29:20|28391.88|28391.88|28391.88|28391.88|28391.88|28391.88|28391.88|28391.88|0
1632472220000|2021-09-24 08:30:20|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|28396.19|0
1632472230000|2021-09-24 08:30:30|28387.58|28387.58|28387.58|28387.58|28387.58|28387.58|28387.58|28387.58|0
1632472280000|2021-09-24 08:31:20|28392.91|28392.91|28401.52|28401.52|28401.52|28401.52|28392.91|28392.91|0
1632472620000|2021-09-24 08:37:00|28399.74|28399.74|28399.74|28399.74|28399.74|28399.74|28399.74|28399.74|0
1632472660000|2021-09-24 08:37:40|28404.05|28404.05|28402.27|28402.27|28404.05|28404.05|28402.27|28402.27|0
1632472680000|2021-09-24 08:38:00|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|0
1632472770000|2021-09-24 08:39:30|28408.36|28408.36|28406.58|28406.58|28408.36|28408.36|28406.58|28406.58|0
1632472800000|2021-09-24 08:40:00|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|0
1632472830000|2021-09-24 08:40:30|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|0
1632472860000|2021-09-24 08:41:00|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|0
1632472930000|2021-09-24 08:42:10|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|0
1632472940000|2021-09-24 08:42:20|28416.97|28416.97|28416.97|28416.97|28416.97|28416.97|28416.97|28416.97|0
1632472970000|2021-09-24 08:42:50|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|0
1632473070000|2021-09-24 08:44:30|28414.44|28414.44|28414.44|28414.44|28414.44|28414.44|28414.44|28414.44|0
1632473120000|2021-09-24 08:45:20|28412.66|28412.66|28408.36|28408.36|28412.66|28412.66|28408.36|28408.36|0
1632473130000|2021-09-24 08:45:30|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|0
1632473170000|2021-09-24 08:46:10|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|0
1632473220000|2021-09-24 08:47:00|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|0
1632473370000|2021-09-24 08:49:30|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|0
1632473390000|2021-09-24 08:49:50|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|0
1632473410000|2021-09-24 08:50:10|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|0
1632473420000|2021-09-24 08:50:20|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|0
1632473430000|2021-09-24 08:50:30|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|0
1632473440000|2021-09-24 08:50:40|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|0
1632473450000|2021-09-24 08:50:50|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|0
1632473460000|2021-09-24 08:51:00|28410.13|28410.13|28410.13|28410.13|28410.13|28410.13|28410.13|28410.13|0
1632473470000|2021-09-24 08:51:10|28418.75|28418.75|28410.13|28410.13|28418.75|28418.75|28410.13|28410.13|0
1632473540000|2021-09-24 08:52:20|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|0
1632473580000|2021-09-24 08:53:00|28416.22|28416.22|28416.22|28416.22|28416.22|28416.22|28416.22|28416.22|0
1632473650000|2021-09-24 08:54:10|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|0
1632473670000|2021-09-24 08:54:30|28429.14|28429.14|28437|28437|28437|28437|28429.14|28429.14|0
1632473710000|2021-09-24 08:55:10|28438.78|28438.78|28451.69|28451.69|28451.69|28451.69|28438.78|28438.78|0
1632473760000|2021-09-24 08:56:00|28456|28456|28456|28456|28456|28456|28456|28456|0
1632473770000|2021-09-24 08:56:10|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|0
1632473790000|2021-09-24 08:56:30|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|0
1632473910000|2021-09-24 08:58:30|28443.08|28443.08|28443.08|28443.08|28443.08|28443.08|28443.08|28443.08|0
1632474000000|2021-09-24 09:00:00|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|0
1632474130000|2021-09-24 09:02:10|28443.08|28443.08|28443.08|28443.08|28443.08|28443.08|28443.08|28443.08|0
1632474180000|2021-09-24 09:03:00|28438.78|28438.78|28432.69|28432.69|28438.78|28438.78|28432.69|28432.69|0
1632474220000|2021-09-24 09:03:40|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|0
1632474230000|2021-09-24 09:03:50|28426.61|28426.61|28426.61|28426.61|28426.61|28426.61|28426.61|28426.61|0
1632474240000|2021-09-24 09:04:00|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|0
1632474340000|2021-09-24 09:05:40|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|0
1632474380000|2021-09-24 09:06:20|28424.08|28424.08|28428.39|28428.39|28428.39|28428.39|28424.08|28424.08|0
1632474450000|2021-09-24 09:07:30|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|0
1632474550000|2021-09-24 09:09:10|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|0
1632474570000|2021-09-24 09:09:30|28432.69|28432.69|28424.08|28424.08|28432.69|28432.69|28424.08|28424.08|0
1632474590000|2021-09-24 09:09:50|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|0
1632474620000|2021-09-24 09:10:20|28424.08|28424.08|28419.77|28419.77|28424.08|28424.08|28419.77|28419.77|0
1632474640000|2021-09-24 09:10:40|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|0
1632474660000|2021-09-24 09:11:00|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|0
1632474790000|2021-09-24 09:13:10|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|0
1632474820000|2021-09-24 09:13:40|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|0
1632474920000|2021-09-24 09:15:20|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|0
1632475000000|2021-09-24 09:16:40|28428.39|28428.39|28426.61|28426.61|28428.39|28428.39|28426.61|28426.61|0
1632475050000|2021-09-24 09:17:30|28439.53|28439.53|28439.53|28439.53|28439.53|28439.53|28439.53|28439.53|0
1632475080000|2021-09-24 09:18:00|28430.91|28430.91|28426.61|28426.61|28430.91|28430.91|28426.61|28426.61|0
1632475100000|2021-09-24 09:18:20|28430.91|28430.91|28426.61|28426.61|28430.91|28430.91|28426.61|28426.61|0
1632475110000|2021-09-24 09:18:30|28422.3|28422.3|28422.3|28422.3|28422.3|28422.3|28422.3|28422.3|0
1632475120000|2021-09-24 09:18:40|28426.61|28426.61|28426.61|28426.61|28426.61|28426.61|28426.61|28426.61|0
1632475140000|2021-09-24 09:19:00|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|0
1632475190000|2021-09-24 09:19:50|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|0
1632475220000|2021-09-24 09:20:20|28424.83|28424.83|28420.52|28420.52|28424.83|28424.83|28420.52|28420.52|0
1632475260000|2021-09-24 09:21:00|28424.83|28424.83|28424.83|28424.83|28424.83|28424.83|28424.83|28424.83|0
1632475430000|2021-09-24 09:23:50|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|0
1632475470000|2021-09-24 09:24:30|28450.67|28450.67|28450.67|28450.67|28450.67|28450.67|28450.67|28450.67|0
1632475510000|2021-09-24 09:25:10|28463.59|28463.59|28468.92|28468.92|28468.92|28468.92|28463.59|28463.59|0
1632475520000|2021-09-24 09:25:20|28470.7|28470.7|28470.7|28470.7|28470.7|28470.7|28470.7|28470.7|0
1632475530000|2021-09-24 09:25:30|28466.39|28466.39|28466.39|28466.39|28466.39|28466.39|28466.39|28466.39|0
1632475540000|2021-09-24 09:25:40|28453.47|28453.47|28453.47|28453.47|28453.47|28453.47|28453.47|28453.47|0
1632475550000|2021-09-24 09:25:50|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|0
1632475680000|2021-09-24 09:28:00|28457.78|28457.78|28457.78|28457.78|28457.78|28457.78|28457.78|28457.78|0
1632475740000|2021-09-24 09:29:00|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|0
1632475790000|2021-09-24 09:29:50|28444.86|28444.86|28444.86|28444.86|28446.64|28446.64|28444.86|28444.86|0
1632475820000|2021-09-24 09:30:20|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|0
1632475910000|2021-09-24 09:31:50|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|0
1632475930000|2021-09-24 09:32:10|28440.55|28440.55|28431.94|28431.94|28440.55|28440.55|28431.94|28431.94|0
1632475950000|2021-09-24 09:32:30|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|0
1632475980000|2021-09-24 09:33:00|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|0
1632476030000|2021-09-24 09:33:50|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|0
1632476080000|2021-09-24 09:34:40|28436.25|28436.25|28431.94|28431.94|28436.25|28436.25|28431.94|28431.94|0
1632476110000|2021-09-24 09:35:10|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|0
1632476430000|2021-09-24 09:40:30|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|0
1632476450000|2021-09-24 09:40:50|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|0
1632476470000|2021-09-24 09:41:10|28415.47|28415.47|28411.16|28411.16|28415.47|28415.47|28411.16|28411.16|0
1632476530000|2021-09-24 09:42:10|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|0
1632476610000|2021-09-24 09:43:30|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|0
1632476770000|2021-09-24 09:46:10|28402.55|28402.55|28405.08|28405.08|28405.08|28405.08|28400.77|28400.77|0
1632476800000|2021-09-24 09:46:40|28396.46|28396.46|28400.77|28400.77|28400.77|28400.77|28396.46|28396.46|0
1632476810000|2021-09-24 09:46:50|28397.21|28397.21|28388.6|28388.6|28397.21|28397.21|28388.6|28388.6|0
1632476820000|2021-09-24 09:47:00|28390.38|28390.38|28390.38|28390.38|28390.38|28390.38|28390.38|28390.38|0
1632476850000|2021-09-24 09:47:30|28394.69|28394.69|28394.69|28394.69|28394.69|28394.69|28394.69|28394.69|0
1632476890000|2021-09-24 09:48:10|28396.46|28396.46|28396.46|28396.46|28396.46|28396.46|28396.46|28396.46|0
1632476900000|2021-09-24 09:48:20|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|0
1632476910000|2021-09-24 09:48:30|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|0
1632476920000|2021-09-24 09:48:40|28400.77|28400.77|28398.99|28398.99|28400.77|28400.77|28398.99|28398.99|0
1632476940000|2021-09-24 09:49:00|28402.55|28402.55|28402.55|28402.55|28402.55|28402.55|28402.55|28402.55|0
1632476970000|2021-09-24 09:49:30|28404.32|28404.32|28404.32|28404.32|28404.32|28404.32|28404.32|28404.32|0
1632477010000|2021-09-24 09:50:10|28400.02|28400.02|28400.02|28400.02|28400.02|28400.02|28400.02|28400.02|0
1632477020000|2021-09-24 09:50:20|28395.71|28395.71|28395.71|28395.71|28395.71|28395.71|28395.71|28395.71|0
1632477030000|2021-09-24 09:50:30|28400.02|28400.02|28400.02|28400.02|28400.02|28400.02|28400.02|28400.02|0
1632477100000|2021-09-24 09:51:40|28395.71|28395.71|28395.71|28395.71|28395.71|28395.71|28395.71|28395.71|0
1632477130000|2021-09-24 09:52:10|28391.4|28391.4|28391.4|28391.4|28391.4|28391.4|28391.4|28391.4|0
1632477250000|2021-09-24 09:54:10|28387.1|28387.1|28387.1|28387.1|28387.1|28387.1|28387.1|28387.1|0
1632477260000|2021-09-24 09:54:20|28383.54|28383.54|28383.54|28383.54|28383.54|28383.54|28383.54|28383.54|0
1632477280000|2021-09-24 09:54:40|28379.24|28379.24|28379.24|28379.24|28379.24|28379.24|28379.24|28379.24|0
1632477310000|2021-09-24 09:55:10|28383.54|28383.54|28387.85|28387.85|28387.85|28387.85|28383.54|28383.54|0
1632477380000|2021-09-24 09:56:20|28389.63|28389.63|28387.85|28387.85|28389.63|28389.63|28387.85|28387.85|0
1632477390000|2021-09-24 09:56:30|28389.63|28389.63|28385.32|28385.32|28389.63|28389.63|28385.32|28385.32|0
1632477400000|2021-09-24 09:56:40|28381.01|28381.01|28381.01|28381.01|28381.01|28381.01|28381.01|28381.01|0
1632477420000|2021-09-24 09:57:00|28379.24|28379.24|28379.24|28379.24|28379.24|28379.24|28379.24|28379.24|0
1632477430000|2021-09-24 09:57:10|28387.85|28387.85|28383.54|28383.54|28387.85|28387.85|28383.54|28383.54|0
1632477490000|2021-09-24 09:58:10|28385.32|28385.32|28389.63|28389.63|28389.63|28389.63|28385.32|28385.32|0
1632477540000|2021-09-24 09:59:00|28393.93|28393.93|28393.93|28393.93|28393.93|28393.93|28393.93|28393.93|0
1632477640000|2021-09-24 10:00:40|28392.16|28392.16|28392.16|28392.16|28392.16|28392.16|28392.16|28392.16|0
1632477690000|2021-09-24 10:01:30|28376.43|28376.43|28370.35|28370.35|28376.43|28376.43|28368.57|28368.57|0
1632477700000|2021-09-24 10:01:40|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|0
1632477710000|2021-09-24 10:01:50|28361.74|28361.74|28361.74|28361.74|28361.74|28361.74|28357.43|28357.43|0
1632477730000|2021-09-24 10:02:10|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|0
1632477750000|2021-09-24 10:02:30|28370.35|28370.35|28370.35|28370.35|28370.35|28370.35|28370.35|28370.35|0
1632477760000|2021-09-24 10:02:40|28368.57|28368.57|28368.57|28368.57|28368.57|28368.57|28368.57|28368.57|0
1632477820000|2021-09-24 10:03:40|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|0
1632477870000|2021-09-24 10:04:30|28367.82|28367.82|28376.43|28376.43|28376.43|28376.43|28367.82|28367.82|0
1632477880000|2021-09-24 10:04:40|28380.74|28380.74|28380.74|28380.74|28380.74|28380.74|28380.74|28380.74|0
1632477890000|2021-09-24 10:04:50|28372.13|28372.13|28376.43|28376.43|28376.43|28376.43|28372.13|28372.13|0
1632477910000|2021-09-24 10:05:10|28372.13|28372.13|28372.13|28372.13|28372.13|28372.13|28372.13|28372.13|0
1632477950000|2021-09-24 10:05:50|28373.91|28373.91|28395.44|28395.44|28395.44|28395.44|28373.91|28373.91|0
1632477960000|2021-09-24 10:06:00|28398.99|28398.99|28398.99|28398.99|28398.99|28398.99|28398.99|28398.99|0
1632477970000|2021-09-24 10:06:10|28403.3|28403.3|28403.3|28403.3|28403.3|28403.3|28403.3|28403.3|0
1632478020000|2021-09-24 10:07:00|28405.08|28405.08|28409.38|28409.38|28409.38|28409.38|28405.08|28405.08|0
1632478050000|2021-09-24 10:07:30|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|0
1632478060000|2021-09-24 10:07:40|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|0
1632478130000|2021-09-24 10:08:50|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|0
1632478220000|2021-09-24 10:10:20|28413.69|28413.69|28409.38|28409.38|28413.69|28413.69|28409.38|28409.38|0
1632478280000|2021-09-24 10:11:20|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|0
1632478290000|2021-09-24 10:11:30|28403.3|28403.3|28398.99|28398.99|28403.3|28403.3|28398.99|28398.99|0
1632478390000|2021-09-24 10:13:10|28394.69|28394.69|28394.69|28394.69|28394.69|28394.69|28394.69|28394.69|0
1632478440000|2021-09-24 10:14:00|28390.38|28390.38|28390.38|28390.38|28390.38|28390.38|28390.38|28390.38|0
1632478500000|2021-09-24 10:15:00|28386.07|28386.07|28381.77|28381.77|28386.07|28386.07|28381.77|28381.77|0
1632478510000|2021-09-24 10:15:10|28386.07|28386.07|28384.3|28384.3|28386.07|28386.07|28384.3|28384.3|0
1632478520000|2021-09-24 10:15:20|28388.6|28388.6|28388.6|28388.6|28392.91|28392.91|28388.6|28388.6|0
1632478640000|2021-09-24 10:17:20|28390.38|28390.38|28394.69|28394.69|28394.69|28394.69|28390.38|28390.38|0
1632478680000|2021-09-24 10:18:00|28396.46|28396.46|28396.46|28396.46|28396.46|28396.46|28396.46|28396.46|0
1632478690000|2021-09-24 10:18:10|28398.24|28398.24|28398.24|28398.24|28398.24|28398.24|28398.24|28398.24|0
1632478720000|2021-09-24 10:18:40|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|0
1632478800000|2021-09-24 10:20:00|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|0
1632478840000|2021-09-24 10:20:40|28406.85|28406.85|28405.08|28405.08|28406.85|28406.85|28405.08|28405.08|0
1632478860000|2021-09-24 10:21:00|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|0
1632478880000|2021-09-24 10:21:20|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|0
1632478900000|2021-09-24 10:21:40|28412.94|28412.94|28417.24|28417.24|28417.24|28417.24|28412.94|28412.94|0
1632478920000|2021-09-24 10:22:00|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|0
1632478940000|2021-09-24 10:22:20|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|0
1632479040000|2021-09-24 10:24:00|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|0
1632479070000|2021-09-24 10:24:30|28438.02|28438.02|28442.33|28442.33|28442.33|28442.33|28438.02|28438.02|0
1632479090000|2021-09-24 10:24:50|28446.64|28446.64|28444.11|28444.11|28448.41|28448.41|28444.11|28444.11|0
1632479130000|2021-09-24 10:25:30|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|0
1632479170000|2021-09-24 10:26:10|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|0
1632479180000|2021-09-24 10:26:20|28444.11|28444.11|28444.11|28444.11|28444.11|28444.11|28444.11|28444.11|0
1632479230000|2021-09-24 10:27:10|28439.8|28439.8|28438.02|28438.02|28439.8|28439.8|28438.02|28438.02|0
1632479310000|2021-09-24 10:28:30|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|0
1632479350000|2021-09-24 10:29:10|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|0
1632479540000|2021-09-24 10:32:20|28433.72|28433.72|28442.33|28442.33|28442.33|28442.33|28433.72|28433.72|0
1632479560000|2021-09-24 10:32:40|28437|28437|28437|28437|28437|28437|28437|28437|0
1632479580000|2021-09-24 10:33:00|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|0
1632479600000|2021-09-24 10:33:20|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|0
1632479640000|2021-09-24 10:34:00|28445.61|28445.61|28438.78|28438.78|28445.61|28445.61|28437|28437|0
1632479660000|2021-09-24 10:34:20|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|0
1632479870000|2021-09-24 10:37:50|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|0
1632479890000|2021-09-24 10:38:10|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|0
1632479900000|2021-09-24 10:38:20|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|0
1632479930000|2021-09-24 10:38:50|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|0
1632479970000|2021-09-24 10:39:30|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|0
1632479980000|2021-09-24 10:39:40|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|0
1632479990000|2021-09-24 10:39:50|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|0
1632480100000|2021-09-24 10:41:40|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|0
1632480130000|2021-09-24 10:42:10|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|0
1632480140000|2021-09-24 10:42:20|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|0
1632480410000|2021-09-24 10:46:50|28436.25|28436.25|28434.47|28434.47|28436.25|28436.25|28434.47|28434.47|0
1632480460000|2021-09-24 10:47:40|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|0
1632480480000|2021-09-24 10:48:00|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|0
1632480590000|2021-09-24 10:49:50|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|0
1632480620000|2021-09-24 10:50:20|28435.22|28435.22|28435.22|28435.22|28435.22|28435.22|28435.22|28435.22|0
1632480660000|2021-09-24 10:51:00|28437|28437|28437|28437|28437|28437|28437|28437|0
1632480710000|2021-09-24 10:51:50|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|0
1632480720000|2021-09-24 10:52:00|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|0
1632480750000|2021-09-24 10:52:30|28427.36|28427.36|28427.36|28427.36|28427.36|28427.36|28427.36|28427.36|0
1632480760000|2021-09-24 10:52:40|28425.58|28425.58|28431.67|28431.67|28431.67|28431.67|28425.58|28425.58|0
1632480780000|2021-09-24 10:53:00|28435.22|28435.22|28435.22|28435.22|28435.22|28435.22|28435.22|28435.22|0
1632480820000|2021-09-24 10:53:40|28437|28437|28437|28437|28437|28437|28437|28437|0
1632480840000|2021-09-24 10:54:00|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|0
1632480920000|2021-09-24 10:55:20|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|0
1632480930000|2021-09-24 10:55:30|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|0
1632480990000|2021-09-24 10:56:30|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|28434.47|0
1632481010000|2021-09-24 10:56:50|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|0
1632481110000|2021-09-24 10:58:30|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|0
1632481120000|2021-09-24 10:58:40|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|0
1632481190000|2021-09-24 10:59:50|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|0
1632481200000|2021-09-24 11:00:00|28437|28437|28441.3|28441.3|28441.3|28441.3|28437|28437|0
1632481240000|2021-09-24 11:00:40|28445.61|28445.61|28441.3|28441.3|28445.61|28445.61|28441.3|28441.3|0
1632481280000|2021-09-24 11:01:20|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|0
1632481350000|2021-09-24 11:02:30|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|0
1632481510000|2021-09-24 11:05:10|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|0
1632481550000|2021-09-24 11:05:50|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|0
1632481600000|2021-09-24 11:06:40|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|0
1632481660000|2021-09-24 11:07:40|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|0
1632481760000|2021-09-24 11:09:20|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|0
1632481770000|2021-09-24 11:09:30|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|0
1632481790000|2021-09-24 11:09:50|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|0
1632481830000|2021-09-24 11:10:30|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|0
1632481840000|2021-09-24 11:10:40|28454.5|28454.5|28454.5|28454.5|28454.5|28454.5|28454.5|28454.5|0
1632481900000|2021-09-24 11:11:40|28458.8|28458.8|28458.8|28458.8|28463.11|28463.11|28458.8|28458.8|0
1632481930000|2021-09-24 11:12:10|28454.5|28454.5|28454.5|28454.5|28454.5|28454.5|28454.5|28454.5|0
1632481980000|2021-09-24 11:13:00|28450.19|28450.19|28450.19|28450.19|28450.19|28450.19|28450.19|28450.19|0
1632481990000|2021-09-24 11:13:10|28448.41|28448.41|28444.11|28444.11|28448.41|28448.41|28444.11|28444.11|0
1632482040000|2021-09-24 11:14:00|28439.8|28439.8|28439.8|28439.8|28439.8|28439.8|28439.8|28439.8|0
1632482090000|2021-09-24 11:14:50|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|0
1632482120000|2021-09-24 11:15:20|28441.58|28441.58|28437.27|28437.27|28441.58|28441.58|28437.27|28437.27|0
1632482130000|2021-09-24 11:15:30|28428.66|28428.66|28424.35|28424.35|28428.66|28428.66|28424.35|28424.35|0
1632482160000|2021-09-24 11:16:00|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|0
1632482280000|2021-09-24 11:18:00|28432.96|28432.96|28432.96|28432.96|28432.96|28432.96|28432.96|28432.96|0
1632482310000|2021-09-24 11:18:30|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|0
1632482340000|2021-09-24 11:19:00|28426.88|28426.88|28431.19|28431.19|28431.19|28431.19|28426.88|28426.88|0
1632482390000|2021-09-24 11:19:50|28435.49|28435.49|28435.49|28435.49|28435.49|28435.49|28435.49|28435.49|0
1632482410000|2021-09-24 11:20:10|28431.19|28431.19|28431.19|28431.19|28431.19|28431.19|28431.19|28431.19|0
1632482420000|2021-09-24 11:20:20|28435.49|28435.49|28435.49|28435.49|28435.49|28435.49|28435.49|28435.49|0
1632482520000|2021-09-24 11:22:00|28439.05|28439.05|28439.05|28439.05|28439.05|28439.05|28439.05|28439.05|0
1632482730000|2021-09-24 11:25:30|28435.49|28435.49|28435.49|28435.49|28435.49|28435.49|28435.49|28435.49|0
1632482830000|2021-09-24 11:27:10|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|0
1632482970000|2021-09-24 11:29:30|28457.03|28457.03|28457.03|28457.03|28457.03|28457.03|28457.03|28457.03|0
1632482980000|2021-09-24 11:29:40|28461.33|28461.33|28461.33|28461.33|28461.33|28461.33|28461.33|28461.33|0
1632483080000|2021-09-24 11:31:20|28459.56|28459.56|28456|28456|28459.56|28459.56|28456|28456|0
1632483100000|2021-09-24 11:31:40|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|0
1632483120000|2021-09-24 11:32:00|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|0
1632483130000|2021-09-24 11:32:10|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|0
1632483310000|2021-09-24 11:35:10|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|0
1632483330000|2021-09-24 11:35:30|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|0
1632483400000|2021-09-24 11:36:40|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|0
1632483430000|2021-09-24 11:37:10|28443.83|28443.83|28448.14|28448.14|28448.14|28448.14|28443.83|28443.83|0
1632483440000|2021-09-24 11:37:20|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|0
1632483470000|2021-09-24 11:37:50|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|28451.69|0
1632483530000|2021-09-24 11:38:50|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|0
1632483610000|2021-09-24 11:40:10|28443.08|28443.08|28443.08|28443.08|28443.08|28443.08|28443.08|28443.08|0
1632483620000|2021-09-24 11:40:20|28444.86|28444.86|28449.17|28449.17|28449.17|28449.17|28444.86|28444.86|0
1632483630000|2021-09-24 11:40:30|28457.78|28457.78|28449.17|28449.17|28457.78|28457.78|28449.17|28449.17|0
1632483640000|2021-09-24 11:40:40|28453.47|28453.47|28453.47|28453.47|28453.47|28453.47|28453.47|28453.47|0
1632483650000|2021-09-24 11:40:50|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|0
1632483680000|2021-09-24 11:41:20|28453.47|28453.47|28451.69|28451.69|28453.47|28453.47|28451.69|28451.69|0
1632483690000|2021-09-24 11:41:30|28443.08|28443.08|28437|28437|28443.08|28443.08|28437|28437|0
1632483730000|2021-09-24 11:42:10|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|28445.61|0
1632483780000|2021-09-24 11:43:00|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|0
1632483800000|2021-09-24 11:43:20|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|0
1632483850000|2021-09-24 11:44:10|28461.33|28461.33|28461.33|28461.33|28461.33|28461.33|28461.33|28461.33|0
1632483860000|2021-09-24 11:44:20|28465.64|28465.64|28465.64|28465.64|28465.64|28465.64|28465.64|28465.64|0
1632483960000|2021-09-24 11:46:00|28469.19|28469.19|28467.42|28467.42|28469.19|28469.19|28467.42|28467.42|0
1632483970000|2021-09-24 11:46:10|28463.11|28463.11|28463.11|28463.11|28463.11|28463.11|28463.11|28463.11|0
1632483990000|2021-09-24 11:46:30|28464.89|28464.89|28464.89|28464.89|28464.89|28464.89|28464.89|28464.89|0
1632484060000|2021-09-24 11:47:40|28463.11|28463.11|28463.11|28463.11|28463.11|28463.11|28463.11|28463.11|0
1632484100000|2021-09-24 11:48:20|28467.42|28467.42|28467.42|28467.42|28467.42|28467.42|28467.42|28467.42|0
1632484110000|2021-09-24 11:48:30|28469.19|28469.19|28469.19|28469.19|28469.19|28469.19|28469.19|28469.19|0
1632484150000|2021-09-24 11:49:10|28467.42|28467.42|28467.42|28467.42|28467.42|28467.42|28467.42|28467.42|0
1632484280000|2021-09-24 11:51:20|28463.11|28463.11|28463.11|28463.11|28463.11|28463.11|28463.11|28463.11|0
1632484300000|2021-09-24 11:51:40|28467.42|28467.42|28467.42|28467.42|28467.42|28467.42|28467.42|28467.42|0
1632484330000|2021-09-24 11:52:10|28463.11|28463.11|28458.8|28458.8|28463.11|28463.11|28458.8|28458.8|0
1632484490000|2021-09-24 11:54:50|28457.03|28457.03|28457.03|28457.03|28457.03|28457.03|28457.03|28457.03|0
1632484610000|2021-09-24 11:56:50|28460.58|28460.58|28457.03|28457.03|28460.58|28460.58|28457.03|28457.03|0
1632484720000|2021-09-24 11:58:40|28460.58|28460.58|28456.27|28456.27|28460.58|28460.58|28456.27|28456.27|0
1632484730000|2021-09-24 11:58:50|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|0
1632484760000|2021-09-24 11:59:20|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|0
1632484790000|2021-09-24 11:59:50|28457.03|28457.03|28448.41|28448.41|28457.03|28457.03|28448.41|28448.41|0
1632484800000|2021-09-24 12:00:00|28444.11|28444.11|28444.11|28444.11|28444.11|28444.11|28444.11|28444.11|0
1632484810000|2021-09-24 12:00:10|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|0
1632484830000|2021-09-24 12:00:30|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|0
1632484840000|2021-09-24 12:00:40|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|0
1632484850000|2021-09-24 12:00:50|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|0
1632484860000|2021-09-24 12:01:00|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|0
1632484980000|2021-09-24 12:03:00|28444.11|28444.11|28444.11|28444.11|28444.11|28444.11|28442.33|28442.33|0
1632484990000|2021-09-24 12:03:10|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|0
1632485010000|2021-09-24 12:03:30|28450.19|28450.19|28450.19|28450.19|28450.19|28450.19|28450.19|28450.19|0
1632485030000|2021-09-24 12:03:50|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|0
1632485100000|2021-09-24 12:05:00|28444.11|28444.11|28444.11|28444.11|28444.11|28444.11|28444.11|28444.11|0
1632485180000|2021-09-24 12:06:20|28445.88|28445.88|28450.19|28450.19|28450.19|28450.19|28445.88|28445.88|0
1632485200000|2021-09-24 12:06:40|28454.5|28454.5|28467.42|28467.42|28467.42|28467.42|28454.5|28454.5|0
1632485210000|2021-09-24 12:06:50|28469.19|28469.19|28469.19|28469.19|28469.19|28469.19|28469.19|28469.19|0
1632485320000|2021-09-24 12:08:40|28464.89|28464.89|28454.5|28454.5|28464.89|28464.89|28454.5|28454.5|0
1632485400000|2021-09-24 12:10:00|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|0
1632485410000|2021-09-24 12:10:10|28456.27|28456.27|28456.27|28456.27|28456.27|28456.27|28456.27|28456.27|0
1632485470000|2021-09-24 12:11:10|28444.11|28444.11|28429.41|28429.41|28444.11|28444.11|28429.41|28429.41|0
1632485480000|2021-09-24 12:11:20|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|28433.72|0
1632485500000|2021-09-24 12:11:40|28431.94|28431.94|28423.33|28423.33|28431.94|28431.94|28423.33|28423.33|0
1632485570000|2021-09-24 12:12:50|28419.02|28419.02|28423.33|28423.33|28423.33|28423.33|28419.02|28419.02|0
1632485600000|2021-09-24 12:13:20|28414.71|28414.71|28411.16|28411.16|28414.71|28414.71|28411.16|28411.16|0
1632485620000|2021-09-24 12:13:40|28415.47|28415.47|28411.16|28411.16|28415.47|28415.47|28411.16|28411.16|0
1632485630000|2021-09-24 12:13:50|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|0
1632485640000|2021-09-24 12:14:00|28406.85|28406.85|28405.08|28405.08|28406.85|28406.85|28400.77|28400.77|0
1632485660000|2021-09-24 12:14:20|28413.69|28413.69|28415.47|28415.47|28415.47|28415.47|28413.69|28413.69|0
1632485670000|2021-09-24 12:14:30|28411.16|28411.16|28398.24|28398.24|28411.16|28411.16|28393.93|28393.93|0
1632485700000|2021-09-24 12:15:00|28396.46|28396.46|28402.55|28402.55|28402.55|28402.55|28396.46|28396.46|0
1632485710000|2021-09-24 12:15:10|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|0
1632485720000|2021-09-24 12:15:20|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|0
1632485760000|2021-09-24 12:16:00|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|28396.46|28396.46|0
1632485780000|2021-09-24 12:16:20|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|0
1632485790000|2021-09-24 12:16:30|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|0
1632485810000|2021-09-24 12:16:50|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|0
1632485820000|2021-09-24 12:17:00|28418|28418|28418|28418|28418|28418|28418|28418|0
1632485830000|2021-09-24 12:17:10|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|0
1632485900000|2021-09-24 12:18:20|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|0
1632486100000|2021-09-24 12:21:40|28424.08|28424.08|28419.77|28419.77|28424.08|28424.08|28419.77|28419.77|0
1632486180000|2021-09-24 12:23:00|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|28424.08|0
1632486200000|2021-09-24 12:23:20|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|0
1632486330000|2021-09-24 12:25:30|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|0
1632486360000|2021-09-24 12:26:00|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|0
1632486370000|2021-09-24 12:26:10|28430.16|28430.16|28433.72|28433.72|28433.72|28433.72|28430.16|28430.16|0
1632486400000|2021-09-24 12:26:40|28442.33|28442.33|28438.02|28438.02|28442.33|28442.33|28438.02|28438.02|0
1632486470000|2021-09-24 12:27:50|28433.72|28433.72|28429.41|28429.41|28433.72|28433.72|28429.41|28429.41|0
1632486580000|2021-09-24 12:29:40|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|0
1632486620000|2021-09-24 12:30:20|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|0
1632486640000|2021-09-24 12:30:40|28423.33|28423.33|28427.63|28427.63|28427.63|28427.63|28423.33|28423.33|0
1632486720000|2021-09-24 12:32:00|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|0
1632486730000|2021-09-24 12:32:10|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|28427.63|0
1632486810000|2021-09-24 12:33:30|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|28431.94|0
1632486840000|2021-09-24 12:34:00|28427.63|28427.63|28423.33|28423.33|28427.63|28427.63|28423.33|28423.33|0
1632486850000|2021-09-24 12:34:10|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|0
1632486880000|2021-09-24 12:34:40|28417.24|28417.24|28421.55|28421.55|28421.55|28421.55|28417.24|28417.24|0
1632486910000|2021-09-24 12:35:10|28425.86|28425.86|28427.63|28427.63|28427.63|28427.63|28425.86|28425.86|0
1632487350000|2021-09-24 12:42:30|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|0
1632487360000|2021-09-24 12:42:40|28414.71|28414.71|28414.71|28414.71|28414.71|28414.71|28414.71|28414.71|0
1632487370000|2021-09-24 12:42:50|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|0
1632487400000|2021-09-24 12:43:20|28417.24|28417.24|28417.24|28417.24|28417.24|28417.24|28417.24|28417.24|0
1632487440000|2021-09-24 12:44:00|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|0
1632487540000|2021-09-24 12:45:40|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|0
1632487590000|2021-09-24 12:46:30|28415.47|28415.47|28419.77|28419.77|28419.77|28419.77|28415.47|28415.47|0
1632487630000|2021-09-24 12:47:10|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|0
1632487640000|2021-09-24 12:47:20|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|0
1632487660000|2021-09-24 12:47:40|28423.33|28423.33|28427.63|28427.63|28427.63|28427.63|28423.33|28423.33|0
1632487700000|2021-09-24 12:48:20|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|28425.86|0
1632487750000|2021-09-24 12:49:10|28421.55|28421.55|28417.24|28417.24|28421.55|28421.55|28417.24|28417.24|0
1632487790000|2021-09-24 12:49:50|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|28421.55|0
1632487800000|2021-09-24 12:50:00|28423.33|28423.33|28427.63|28427.63|28427.63|28427.63|28423.33|28423.33|0
1632487840000|2021-09-24 12:50:40|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|0
1632487980000|2021-09-24 12:53:00|28427.63|28427.63|28431.94|28431.94|28431.94|28431.94|28427.63|28427.63|0
1632487990000|2021-09-24 12:53:10|28427.63|28427.63|28419.02|28419.02|28427.63|28427.63|28419.02|28419.02|0
1632488020000|2021-09-24 12:53:40|28423.33|28423.33|28419.02|28419.02|28423.33|28423.33|28419.02|28419.02|0
1632488050000|2021-09-24 12:54:10|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|0
1632488070000|2021-09-24 12:54:30|28427.63|28427.63|28436.25|28436.25|28440.55|28440.55|28427.63|28427.63|0
1632488080000|2021-09-24 12:54:40|28431.94|28431.94|28436.25|28436.25|28436.25|28436.25|28431.94|28431.94|0
1632488140000|2021-09-24 12:55:40|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|0
1632488150000|2021-09-24 12:55:50|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|0
1632488160000|2021-09-24 12:56:00|28435.22|28435.22|28435.22|28435.22|28435.22|28435.22|28435.22|28435.22|0
1632488210000|2021-09-24 12:56:50|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|0
1632488250000|2021-09-24 12:57:30|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|0
1632488330000|2021-09-24 12:58:50|28430.91|28430.91|28430.91|28430.91|28435.22|28435.22|28430.91|28430.91|0
1632488350000|2021-09-24 12:59:10|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|0
1632488410000|2021-09-24 13:00:10|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|28438.78|0
1632488570000|2021-09-24 13:02:50|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|0
1632488670000|2021-09-24 13:04:30|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|0
1632488700000|2021-09-24 13:05:00|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|28438.02|0
1632488720000|2021-09-24 13:05:20|28433.72|28433.72|28427.63|28427.63|28433.72|28433.72|28427.63|28427.63|0
1632488820000|2021-09-24 13:07:00|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|0
1632488870000|2021-09-24 13:07:50|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|0
1632488880000|2021-09-24 13:08:00|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|0
1632488980000|2021-09-24 13:09:40|28419.02|28419.02|28406.85|28406.85|28419.02|28419.02|28406.85|28406.85|0
1632489030000|2021-09-24 13:10:30|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|0
1632489120000|2021-09-24 13:12:00|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|0
1632489130000|2021-09-24 13:12:10|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|0
1632489190000|2021-09-24 13:13:10|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|28419.02|0
1632489250000|2021-09-24 13:14:10|28417.24|28417.24|28417.24|28417.24|28417.24|28417.24|28417.24|28417.24|0
1632489280000|2021-09-24 13:14:40|28412.94|28412.94|28408.63|28408.63|28412.94|28412.94|28408.63|28408.63|0
1632489330000|2021-09-24 13:15:30|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|0
1632489340000|2021-09-24 13:15:40|28408.63|28408.63|28408.63|28408.63|28408.63|28408.63|28408.63|28408.63|0
1632489360000|2021-09-24 13:16:00|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|0
1632489430000|2021-09-24 13:17:10|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|0
1632489450000|2021-09-24 13:17:30|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|28415.47|0
1632489540000|2021-09-24 13:19:00|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|0
1632489550000|2021-09-24 13:19:10|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|0
1632489560000|2021-09-24 13:19:20|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|0
1632489580000|2021-09-24 13:19:40|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|0
1632489600000|2021-09-24 13:20:00|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|0
1632489690000|2021-09-24 13:21:30|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|0
1632489700000|2021-09-24 13:21:40|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|28405.08|0
1632489790000|2021-09-24 13:23:10|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|28406.85|0
1632489800000|2021-09-24 13:23:20|28403.3|28403.3|28405.08|28405.08|28405.08|28405.08|28403.3|28403.3|0
1632489850000|2021-09-24 13:24:10|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|0
1632489920000|2021-09-24 13:25:20|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|28413.69|0
1632490020000|2021-09-24 13:27:00|28418|28418|28418|28418|28418|28418|28418|28418|0
1632490060000|2021-09-24 13:27:40|28422.3|28422.3|28422.3|28422.3|28422.3|28422.3|28422.3|28422.3|0
1632490180000|2021-09-24 13:29:40|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|0
1632490190000|2021-09-24 13:29:50|28416.22|28416.22|28416.22|28416.22|28416.22|28416.22|28416.22|28416.22|0
1632490200000|2021-09-24 13:30:00|28411.91|28411.91|28437.75|28437.75|28437.75|28437.75|28411.91|28411.91|0
1632490210000|2021-09-24 13:30:10|28429.14|28429.14|28437.75|28437.75|28437.75|28437.75|28429.14|28429.14|0
1632490220000|2021-09-24 13:30:20|28442.06|28442.06|28443.83|28443.83|28443.83|28443.83|28442.06|28442.06|0
1632490250000|2021-09-24 13:30:50|28439.53|28439.53|28435.97|28435.97|28439.53|28439.53|28435.97|28435.97|0
1632490260000|2021-09-24 13:31:00|28437.75|28437.75|28439.53|28439.53|28448.14|28448.14|28429.14|28429.14|0
1632490290000|2021-09-24 13:31:30|28443.83|28443.83|28454.22|28454.22|28454.22|28454.22|28443.83|28443.83|0
1632490300000|2021-09-24 13:31:40|28456|28456|28456|28456|28456|28456|28456|28456|0
1632490320000|2021-09-24 13:32:00|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|0
1632490370000|2021-09-24 13:32:50|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|0
1632490380000|2021-09-24 13:33:00|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|0
1632490420000|2021-09-24 13:33:40|28456|28456|28456|28456|28456|28456|28456|28456|0
1632490430000|2021-09-24 13:33:50|28460.31|28460.31|28462.08|28462.08|28462.08|28462.08|28460.31|28460.31|0
1632490450000|2021-09-24 13:34:10|28463.86|28463.86|28465.64|28465.64|28465.64|28465.64|28463.86|28463.86|0
1632490480000|2021-09-24 13:34:40|28463.86|28463.86|28463.86|28463.86|28463.86|28463.86|28463.86|28463.86|0
1632490500000|2021-09-24 13:35:00|28468.17|28468.17|28468.17|28468.17|28468.17|28468.17|28468.17|28468.17|0
1632490510000|2021-09-24 13:35:10|28466.39|28466.39|28468.17|28468.17|28468.17|28468.17|28466.39|28466.39|0
1632490530000|2021-09-24 13:35:30|28463.86|28463.86|28463.86|28463.86|28463.86|28463.86|28463.86|28463.86|0
1632490540000|2021-09-24 13:35:40|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|0
1632490570000|2021-09-24 13:36:10|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|0
1632490590000|2021-09-24 13:36:30|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|0
1632490630000|2021-09-24 13:37:10|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|0
1632490640000|2021-09-24 13:37:20|28453.47|28453.47|28449.17|28449.17|28453.47|28453.47|28449.17|28449.17|0
1632490670000|2021-09-24 13:37:50|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|0
1632490690000|2021-09-24 13:38:10|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|0
1632490700000|2021-09-24 13:38:20|28453.47|28453.47|28449.17|28449.17|28453.47|28453.47|28449.17|28449.17|0
1632490740000|2021-09-24 13:39:00|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|0
1632490760000|2021-09-24 13:39:20|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|0
1632490770000|2021-09-24 13:39:30|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|0
1632490800000|2021-09-24 13:40:00|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|0
1632490830000|2021-09-24 13:40:30|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|0
1632490870000|2021-09-24 13:41:10|28449.17|28449.17|28444.86|28444.86|28449.17|28449.17|28444.86|28444.86|0
1632490890000|2021-09-24 13:41:30|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|0
1632490980000|2021-09-24 13:43:00|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|0
1632491040000|2021-09-24 13:44:00|28440.55|28440.55|28444.11|28444.11|28444.11|28444.11|28440.55|28440.55|0
1632491090000|2021-09-24 13:44:50|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|28442.33|0
1632491100000|2021-09-24 13:45:00|28446.64|28446.64|28450.94|28450.94|28450.94|28450.94|28446.64|28446.64|0
1632491110000|2021-09-24 13:45:10|28452.72|28452.72|28452.72|28452.72|28452.72|28452.72|28448.41|28448.41|0
1632491120000|2021-09-24 13:45:20|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|0
1632491130000|2021-09-24 13:45:30|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|28444.86|0
1632491150000|2021-09-24 13:45:50|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|28440.55|0
1632491160000|2021-09-24 13:46:00|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|0
1632491170000|2021-09-24 13:46:10|28440.55|28440.55|28444.86|28444.86|28444.86|28444.86|28440.55|28440.55|0
1632491250000|2021-09-24 13:47:30|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|0
1632491260000|2021-09-24 13:47:40|28450.94|28450.94|28446.64|28446.64|28450.94|28450.94|28446.64|28446.64|0
1632491280000|2021-09-24 13:48:00|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|0
1632491340000|2021-09-24 13:49:00|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|28449.17|0
1632491350000|2021-09-24 13:49:10|28453.47|28453.47|28453.47|28453.47|28453.47|28453.47|28453.47|28453.47|0
1632491380000|2021-09-24 13:49:40|28457.78|28457.78|28463.86|28463.86|28463.86|28463.86|28457.78|28457.78|0
1632491390000|2021-09-24 13:49:50|28468.17|28468.17|28468.17|28468.17|28468.17|28468.17|28463.86|28463.86|0
1632491420000|2021-09-24 13:50:20|28469.95|28469.95|28469.95|28469.95|28469.95|28469.95|28469.95|28469.95|0
1632491440000|2021-09-24 13:50:40|28478.56|28478.56|28478.56|28478.56|28478.56|28478.56|28478.56|28478.56|0
1632491450000|2021-09-24 13:50:50|28480.34|28480.34|28484.64|28484.64|28484.64|28484.64|28480.34|28480.34|0
1632491480000|2021-09-24 13:51:20|28493.26|28493.26|28493.26|28493.26|28493.26|28493.26|28493.26|28493.26|0
1632491510000|2021-09-24 13:51:50|28501.87|28501.87|28507.95|28507.95|28507.95|28507.95|28501.87|28501.87|0
1632491520000|2021-09-24 13:52:00|28509.73|28509.73|28509.73|28509.73|28509.73|28509.73|28509.73|28509.73|0
1632491540000|2021-09-24 13:52:20|28507.95|28507.95|28503.65|28503.65|28507.95|28507.95|28503.65|28503.65|0
1632491550000|2021-09-24 13:52:30|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|0
1632491560000|2021-09-24 13:52:40|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|0
1632491570000|2021-09-24 13:52:50|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|0
1632491580000|2021-09-24 13:53:00|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|28506.17|0
1632491590000|2021-09-24 13:53:10|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|28501.87|0
1632491610000|2021-09-24 13:53:30|28503.65|28503.65|28503.65|28503.65|28503.65|28503.65|28503.65|28503.65|0
1632491620000|2021-09-24 13:53:40|28499.34|28499.34|28493.26|28493.26|28499.34|28499.34|28493.26|28493.26|0
1632491630000|2021-09-24 13:53:50|28488.95|28488.95|28484.64|28484.64|28488.95|28488.95|28484.64|28484.64|0
1632491640000|2021-09-24 13:54:00|28488.95|28488.95|28488.95|28488.95|28488.95|28488.95|28488.95|28488.95|0
1632491650000|2021-09-24 13:54:10|28484.64|28484.64|28484.64|28484.64|28484.64|28484.64|28484.64|28484.64|0
1632491670000|2021-09-24 13:54:30|28488.95|28488.95|28488.95|28488.95|28488.95|28488.95|28488.95|28488.95|0
1632491680000|2021-09-24 13:54:40|28493.26|28493.26|28484.64|28484.64|28493.26|28493.26|28484.64|28484.64|0
1632491690000|2021-09-24 13:54:50|28480.34|28480.34|28480.34|28480.34|28480.34|28480.34|28480.34|28480.34|0
1632491720000|2021-09-24 13:55:20|28474.25|28474.25|28474.25|28474.25|28474.25|28474.25|28474.25|28474.25|0
1632491740000|2021-09-24 13:55:40|28469.95|28469.95|28469.95|28469.95|28469.95|28469.95|28469.95|28469.95|0
1632491750000|2021-09-24 13:55:50|28474.25|28474.25|28474.25|28474.25|28474.25|28474.25|28474.25|28474.25|0
1632491760000|2021-09-24 13:56:00|28469.95|28469.95|28472.48|28472.48|28474.25|28474.25|28469.95|28469.95|0
1632491800000|2021-09-24 13:56:40|28468.17|28468.17|28472.48|28472.48|28472.48|28472.48|28468.17|28468.17|0
1632491810000|2021-09-24 13:56:50|28468.17|28468.17|28468.17|28468.17|28468.17|28468.17|28468.17|28468.17|0
1632491820000|2021-09-24 13:57:00|28463.86|28463.86|28463.86|28463.86|28463.86|28463.86|28463.86|28463.86|0
1632491850000|2021-09-24 13:57:30|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|0
1632491860000|2021-09-24 13:57:40|28455.25|28455.25|28459.56|28459.56|28459.56|28459.56|28455.25|28455.25|0
1632491890000|2021-09-24 13:58:10|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|0
1632491910000|2021-09-24 13:58:30|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|0
1632491920000|2021-09-24 13:58:40|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|0
1632491930000|2021-09-24 13:58:50|28459.56|28459.56|28463.86|28463.86|28463.86|28463.86|28459.56|28459.56|0
1632491940000|2021-09-24 13:59:00|28459.56|28459.56|28463.86|28463.86|28463.86|28463.86|28459.56|28459.56|0
1632491950000|2021-09-24 13:59:10|28459.56|28459.56|28468.17|28468.17|28468.17|28468.17|28459.56|28459.56|0
1632491960000|2021-09-24 13:59:20|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|28459.56|0
1632491970000|2021-09-24 13:59:30|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|0
1632491980000|2021-09-24 13:59:40|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|28455.25|0
1632492000000|2021-09-24 14:00:00|28463.86|28463.86|28472.48|28472.48|28472.48|28472.48|28463.86|28463.86|0
1632492010000|2021-09-24 14:00:10|28474.25|28474.25|28474.25|28474.25|28474.25|28474.25|28469.95|28469.95|0
1632492020000|2021-09-24 14:00:20|28478.56|28478.56|28474.25|28474.25|28478.56|28478.56|28474.25|28474.25|0
1632492030000|2021-09-24 14:00:30|28482.87|28482.87|28478.56|28478.56|28482.87|28482.87|28478.56|28478.56|0
1632492050000|2021-09-24 14:00:50|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|0
1632492060000|2021-09-24 14:01:00|28478.56|28478.56|28478.56|28478.56|28478.56|28478.56|28478.56|28478.56|0
1632492080000|2021-09-24 14:01:20|28482.87|28482.87|28487.17|28487.17|28487.17|28487.17|28482.87|28482.87|0
1632492110000|2021-09-24 14:01:50|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|0
1632492120000|2021-09-24 14:02:00|28487.17|28487.17|28490.73|28490.73|28490.73|28490.73|28487.17|28487.17|0
1632492130000|2021-09-24 14:02:10|28486.42|28486.42|28486.42|28486.42|28486.42|28486.42|28486.42|28486.42|0
1632492140000|2021-09-24 14:02:20|28490.73|28490.73|28488.95|28488.95|28490.73|28490.73|28488.95|28488.95|0
1632492150000|2021-09-24 14:02:30|28493.26|28493.26|28488.95|28488.95|28493.26|28493.26|28488.95|28488.95|0
1632492160000|2021-09-24 14:02:40|28487.17|28487.17|28491.48|28491.48|28491.48|28491.48|28487.17|28487.17|0
1632492170000|2021-09-24 14:02:50|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|0
1632492190000|2021-09-24 14:03:10|28481.09|28481.09|28481.09|28481.09|28481.09|28481.09|28476.78|28476.78|0
1632492200000|2021-09-24 14:03:20|28476.78|28476.78|28476.78|28476.78|28476.78|28476.78|28476.78|28476.78|0
1632492220000|2021-09-24 14:03:40|28475|28475|28475|28475|28475|28475|28475|28475|0
1632492240000|2021-09-24 14:04:00|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|0
1632492270000|2021-09-24 14:04:30|28475|28475|28479.31|28479.31|28479.31|28479.31|28475|28475|0
1632492280000|2021-09-24 14:04:40|28475|28475|28479.31|28479.31|28479.31|28479.31|28475|28475|0
1632492290000|2021-09-24 14:04:50|28475|28475|28475|28475|28475|28475|28475|28475|0
1632492300000|2021-09-24 14:05:00|28479.31|28479.31|28470.7|28470.7|28492.23|28492.23|28470.7|28470.7|0
1632492310000|2021-09-24 14:05:10|28475|28475|28475|28475|28475|28475|28475|28475|0
1632492320000|2021-09-24 14:05:20|28470.7|28470.7|28468.92|28468.92|28470.7|28470.7|28468.92|28468.92|0
1632492340000|2021-09-24 14:05:40|28473.23|28473.23|28477.53|28477.53|28477.53|28477.53|28473.23|28473.23|0
1632492350000|2021-09-24 14:05:50|28473.23|28473.23|28473.23|28473.23|28473.23|28473.23|28473.23|28473.23|0
1632492390000|2021-09-24 14:06:30|28468.92|28468.92|28468.92|28468.92|28468.92|28468.92|28468.92|28468.92|0
1632492410000|2021-09-24 14:06:50|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|0
1632492420000|2021-09-24 14:07:00|28468.92|28468.92|28467.14|28467.14|28468.92|28468.92|28467.14|28467.14|0
1632492430000|2021-09-24 14:07:10|28468.92|28468.92|28473.23|28473.23|28473.23|28473.23|28468.92|28468.92|0
1632492470000|2021-09-24 14:07:50|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|0
1632492500000|2021-09-24 14:08:20|28483.62|28483.62|28483.62|28483.62|28483.62|28483.62|28483.62|28483.62|0
1632492520000|2021-09-24 14:08:40|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|0
1632492530000|2021-09-24 14:08:50|28475|28475|28475|28475|28475|28475|28475|28475|0
1632492550000|2021-09-24 14:09:10|28483.62|28483.62|28479.31|28479.31|28483.62|28483.62|28479.31|28479.31|0
1632492560000|2021-09-24 14:09:20|28475.76|28475.76|28475.76|28475.76|28475.76|28475.76|28475.76|28475.76|0
1632492580000|2021-09-24 14:09:40|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|0
1632492600000|2021-09-24 14:10:00|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|0
1632492610000|2021-09-24 14:10:10|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|0
1632492620000|2021-09-24 14:10:20|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|0
1632492630000|2021-09-24 14:10:30|28456.75|28456.75|28454.98|28454.98|28456.75|28456.75|28454.98|28454.98|0
1632492660000|2021-09-24 14:11:00|28463.59|28463.59|28465.37|28465.37|28465.37|28465.37|28463.59|28463.59|0
1632492680000|2021-09-24 14:11:20|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|0
1632492690000|2021-09-24 14:11:30|28471.45|28471.45|28471.45|28471.45|28471.45|28471.45|28471.45|28471.45|0
1632492710000|2021-09-24 14:11:50|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|0
1632492740000|2021-09-24 14:12:20|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|0
1632492760000|2021-09-24 14:12:40|28456.75|28456.75|28454.98|28454.98|28456.75|28456.75|28454.98|28454.98|0
1632492770000|2021-09-24 14:12:50|28446.36|28446.36|28450.67|28450.67|28450.67|28450.67|28446.36|28446.36|0
1632492800000|2021-09-24 14:13:20|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|0
1632492840000|2021-09-24 14:14:00|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|0
1632492860000|2021-09-24 14:14:20|28452.45|28452.45|28452.45|28452.45|28452.45|28452.45|28452.45|28452.45|0
1632492870000|2021-09-24 14:14:30|28448.14|28448.14|28439.53|28439.53|28448.14|28448.14|28435.22|28435.22|0
1632492890000|2021-09-24 14:14:50|28435.22|28435.22|28448.14|28448.14|28448.14|28448.14|28435.22|28435.22|0
1632492900000|2021-09-24 14:15:00|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|0
1632492910000|2021-09-24 14:15:10|28442.06|28442.06|28461.06|28461.06|28461.06|28461.06|28442.06|28442.06|0
1632492930000|2021-09-24 14:15:30|28462.84|28462.84|28464.61|28464.61|28464.61|28464.61|28462.84|28462.84|0
1632492950000|2021-09-24 14:15:50|28460.31|28460.31|28460.31|28460.31|28460.31|28460.31|28460.31|28460.31|0
1632492980000|2021-09-24 14:16:20|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|0
1632493020000|2021-09-24 14:17:00|28456.75|28456.75|28452.45|28452.45|28456.75|28456.75|28452.45|28452.45|0
1632493030000|2021-09-24 14:17:10|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|0
1632493060000|2021-09-24 14:17:40|28452.45|28452.45|28461.06|28461.06|28461.06|28461.06|28452.45|28452.45|0
1632493090000|2021-09-24 14:18:10|28452.45|28452.45|28456.75|28456.75|28456.75|28456.75|28452.45|28452.45|0
1632493100000|2021-09-24 14:18:20|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|0
1632493110000|2021-09-24 14:18:30|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|0
1632493140000|2021-09-24 14:19:00|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|0
1632493170000|2021-09-24 14:19:30|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|0
1632493190000|2021-09-24 14:19:50|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|0
1632493210000|2021-09-24 14:20:10|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|0
1632493230000|2021-09-24 14:20:30|28452.45|28452.45|28448.14|28448.14|28452.45|28452.45|28448.14|28448.14|0
1632493240000|2021-09-24 14:20:40|28452.45|28452.45|28452.45|28452.45|28461.06|28461.06|28452.45|28452.45|0
1632493280000|2021-09-24 14:21:20|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|0
1632493290000|2021-09-24 14:21:30|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|28465.37|0
1632493320000|2021-09-24 14:22:00|28469.67|28469.67|28469.67|28469.67|28473.98|28473.98|28469.67|28469.67|0
1632493340000|2021-09-24 14:22:20|28471.45|28471.45|28467.14|28467.14|28471.45|28471.45|28458.53|28458.53|0
1632493350000|2021-09-24 14:22:30|28471.45|28471.45|28467.14|28467.14|28471.45|28471.45|28458.53|28458.53|0
1632493360000|2021-09-24 14:22:40|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|0
1632493400000|2021-09-24 14:23:20|28458.53|28458.53|28454.22|28454.22|28458.53|28458.53|28454.22|28454.22|0
1632493410000|2021-09-24 14:23:30|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|0
1632493420000|2021-09-24 14:23:40|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|0
1632493430000|2021-09-24 14:23:50|28459.28|28459.28|28463.59|28463.59|28463.59|28463.59|28459.28|28459.28|0
1632493440000|2021-09-24 14:24:00|28454.98|28454.98|28467.9|28467.9|28467.9|28467.9|28454.98|28454.98|0
1632493450000|2021-09-24 14:24:10|28459.28|28459.28|28454.98|28454.98|28459.28|28459.28|28454.98|28454.98|0
1632493490000|2021-09-24 14:24:50|28453.2|28453.2|28447.12|28447.12|28453.2|28453.2|28447.12|28447.12|0
1632493500000|2021-09-24 14:25:00|28451.42|28451.42|28447.12|28447.12|28451.42|28451.42|28447.12|28447.12|0
1632493510000|2021-09-24 14:25:10|28442.81|28442.81|28442.81|28442.81|28442.81|28442.81|28442.81|28442.81|0
1632493520000|2021-09-24 14:25:20|28446.36|28446.36|28454.98|28454.98|28454.98|28454.98|28446.36|28446.36|0
1632493530000|2021-09-24 14:25:30|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|0
1632493550000|2021-09-24 14:25:50|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|0
1632493610000|2021-09-24 14:26:50|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|0
1632493630000|2021-09-24 14:27:10|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|0
1632493640000|2021-09-24 14:27:20|28471.45|28471.45|28471.45|28471.45|28471.45|28471.45|28471.45|28471.45|0
1632493650000|2021-09-24 14:27:30|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|0
1632493680000|2021-09-24 14:28:00|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|0
1632493690000|2021-09-24 14:28:10|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|0
1632493700000|2021-09-24 14:28:20|28450.67|28450.67|28450.67|28450.67|28450.67|28450.67|28450.67|28450.67|0
1632493720000|2021-09-24 14:28:40|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|28454.98|0
1632493730000|2021-09-24 14:28:50|28459.28|28459.28|28446.36|28446.36|28459.28|28459.28|28446.36|28446.36|0
1632493770000|2021-09-24 14:29:30|28442.06|28442.06|28442.06|28442.06|28442.06|28442.06|28442.06|28442.06|0
1632493790000|2021-09-24 14:29:50|28440.28|28440.28|28435.97|28435.97|28440.28|28440.28|28431.67|28431.67|0
1632493800000|2021-09-24 14:30:00|28431.67|28431.67|28425.58|28425.58|28431.67|28431.67|28425.58|28425.58|0
1632493810000|2021-09-24 14:30:10|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|0
1632493820000|2021-09-24 14:30:20|28419.5|28419.5|28415.19|28415.19|28419.5|28419.5|28415.19|28415.19|0
1632493840000|2021-09-24 14:30:40|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|0
1632493850000|2021-09-24 14:30:50|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|0
1632493860000|2021-09-24 14:31:00|28425.58|28425.58|28425.58|28425.58|28429.89|28429.89|28425.58|28425.58|0
1632493870000|2021-09-24 14:31:10|28429.89|28429.89|28425.58|28425.58|28429.89|28429.89|28425.58|28425.58|0
1632493940000|2021-09-24 14:32:20|28427.36|28427.36|28427.36|28427.36|28427.36|28427.36|28427.36|28427.36|0
1632493950000|2021-09-24 14:32:30|28435.97|28435.97|28435.97|28435.97|28435.97|28435.97|28435.97|28435.97|0
1632493960000|2021-09-24 14:32:40|28440.28|28440.28|28440.28|28440.28|28440.28|28440.28|28440.28|28440.28|0
1632493980000|2021-09-24 14:33:00|28448.89|28448.89|28448.89|28448.89|28448.89|28448.89|28448.89|28448.89|0
1632494000000|2021-09-24 14:33:20|28453.2|28453.2|28453.2|28453.2|28453.2|28453.2|28453.2|28453.2|0
1632494010000|2021-09-24 14:33:30|28448.89|28448.89|28448.89|28448.89|28448.89|28448.89|28448.89|28448.89|0
1632494040000|2021-09-24 14:34:00|28444.59|28444.59|28444.59|28444.59|28444.59|28444.59|28444.59|28444.59|0
1632494060000|2021-09-24 14:34:20|28448.89|28448.89|28453.2|28453.2|28453.2|28453.2|28448.89|28448.89|0
1632494070000|2021-09-24 14:34:30|28448.89|28448.89|28444.59|28444.59|28448.89|28448.89|28444.59|28444.59|0
1632494090000|2021-09-24 14:34:50|28442.81|28442.81|28442.81|28442.81|28442.81|28442.81|28442.81|28442.81|0
1632494100000|2021-09-24 14:35:00|28438.5|28438.5|28434.2|28434.2|28438.5|28438.5|28434.2|28434.2|0
1632494130000|2021-09-24 14:35:30|28429.89|28429.89|28425.58|28425.58|28429.89|28429.89|28425.58|28425.58|0
1632494170000|2021-09-24 14:36:10|28429.89|28429.89|28423.81|28423.81|28434.2|28434.2|28423.81|28423.81|0
1632494190000|2021-09-24 14:36:30|28432.42|28432.42|28432.42|28432.42|28432.42|28432.42|28432.42|28432.42|0
1632494200000|2021-09-24 14:36:40|28428.11|28428.11|28423.81|28423.81|28428.11|28428.11|28423.81|28423.81|0
1632494220000|2021-09-24 14:37:00|28428.11|28428.11|28417.72|28417.72|28428.11|28428.11|28415.19|28415.19|0
1632494230000|2021-09-24 14:37:10|28413.42|28413.42|28413.42|28413.42|28413.42|28413.42|28413.42|28413.42|0
1632494240000|2021-09-24 14:37:20|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|0
1632494250000|2021-09-24 14:37:30|28422.03|28422.03|28426.34|28426.34|28426.34|28426.34|28422.03|28422.03|0
1632494260000|2021-09-24 14:37:40|28422.03|28422.03|28422.03|28422.03|28426.34|28426.34|28417.72|28417.72|0
1632494270000|2021-09-24 14:37:50|28426.34|28426.34|28417.72|28417.72|28426.34|28426.34|28417.72|28417.72|0
1632494280000|2021-09-24 14:38:00|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|0
1632494320000|2021-09-24 14:38:40|28415.19|28415.19|28419.5|28419.5|28419.5|28419.5|28415.19|28415.19|0
1632494340000|2021-09-24 14:39:00|28421.28|28421.28|28421.28|28421.28|28421.28|28421.28|28421.28|28421.28|0
1632494350000|2021-09-24 14:39:10|28416.97|28416.97|28412.66|28412.66|28416.97|28416.97|28412.66|28412.66|0
1632494360000|2021-09-24 14:39:20|28416.97|28416.97|28412.66|28412.66|28416.97|28416.97|28412.66|28412.66|0
1632494370000|2021-09-24 14:39:30|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|28408.36|0
1632494380000|2021-09-24 14:39:40|28416.97|28416.97|28412.66|28412.66|28416.97|28416.97|28412.66|28412.66|0
1632494390000|2021-09-24 14:39:50|28416.97|28416.97|28416.97|28416.97|28416.97|28416.97|28412.66|28412.66|0
1632494400000|2021-09-24 14:40:00|28412.66|28412.66|28412.66|28412.66|28416.97|28416.97|28412.66|28412.66|0
1632494410000|2021-09-24 14:40:10|28421.28|28421.28|28421.28|28421.28|28421.28|28421.28|28421.28|28421.28|0
1632494440000|2021-09-24 14:40:40|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|0
1632494480000|2021-09-24 14:41:20|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|28415.19|0
1632494490000|2021-09-24 14:41:30|28410.89|28410.89|28410.89|28410.89|28415.19|28415.19|28410.89|28410.89|0
1632494550000|2021-09-24 14:42:30|28415.19|28415.19|28415.19|28415.19|28419.5|28419.5|28415.19|28415.19|0
1632494570000|2021-09-24 14:42:50|28428.11|28428.11|28419.5|28419.5|28428.11|28428.11|28419.5|28419.5|0
1632494580000|2021-09-24 14:43:00|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|0
1632494630000|2021-09-24 14:43:50|28419.5|28419.5|28411.64|28411.64|28419.5|28419.5|28411.64|28411.64|0
1632494650000|2021-09-24 14:44:10|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|0
1632494700000|2021-09-24 14:45:00|28415.94|28415.94|28403.03|28403.03|28415.94|28415.94|28403.03|28403.03|0
1632494720000|2021-09-24 14:45:20|28411.64|28411.64|28407.33|28407.33|28411.64|28411.64|28407.33|28407.33|0
1632494730000|2021-09-24 14:45:30|28403.03|28403.03|28390.86|28390.86|28403.03|28403.03|28390.86|28390.86|0
1632494740000|2021-09-24 14:45:40|28399.47|28399.47|28399.47|28399.47|28403.78|28403.78|28399.47|28399.47|0
1632494760000|2021-09-24 14:46:00|28403.78|28403.78|28399.47|28399.47|28403.78|28403.78|28399.47|28399.47|0
1632494780000|2021-09-24 14:46:20|28403.78|28403.78|28403.78|28403.78|28403.78|28403.78|28403.78|28403.78|0
1632494790000|2021-09-24 14:46:30|28405.55|28405.55|28405.55|28405.55|28405.55|28405.55|28405.55|28405.55|0
1632494800000|2021-09-24 14:46:40|28401.25|28401.25|28405.55|28405.55|28405.55|28405.55|28401.25|28401.25|0
1632494910000|2021-09-24 14:48:30|28410.89|28410.89|28412.66|28412.66|28412.66|28412.66|28409.11|28409.11|0
1632494930000|2021-09-24 14:48:50|28408.36|28408.36|28410.13|28410.13|28410.13|28410.13|28408.36|28408.36|0
1632494940000|2021-09-24 14:49:00|28414.44|28414.44|28410.13|28410.13|28414.44|28414.44|28410.13|28410.13|0
1632494970000|2021-09-24 14:49:30|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|0
1632494980000|2021-09-24 14:49:40|28410.13|28410.13|28405.83|28405.83|28410.13|28410.13|28405.83|28405.83|0
1632495020000|2021-09-24 14:50:20|28414.44|28414.44|28416.22|28416.22|28416.22|28416.22|28414.44|28414.44|0
1632495060000|2021-09-24 14:51:00|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|0
1632495070000|2021-09-24 14:51:10|28407.6|28407.6|28407.6|28407.6|28407.6|28407.6|28407.6|28407.6|0
1632495080000|2021-09-24 14:51:20|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|0
1632495090000|2021-09-24 14:51:30|28410.13|28410.13|28410.13|28410.13|28414.44|28414.44|28410.13|28410.13|0
1632495130000|2021-09-24 14:52:10|28411.91|28411.91|28407.6|28407.6|28416.22|28416.22|28407.6|28407.6|0
1632495160000|2021-09-24 14:52:40|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|28411.91|0
1632495180000|2021-09-24 14:53:00|28410.13|28410.13|28410.13|28410.13|28410.13|28410.13|28410.13|28410.13|0
1632495210000|2021-09-24 14:53:30|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|28405.83|0
1632495220000|2021-09-24 14:53:40|28401.52|28401.52|28391.13|28391.13|28401.52|28401.52|28391.13|28391.13|0
1632495230000|2021-09-24 14:53:50|28386.82|28386.82|28386.82|28386.82|28386.82|28386.82|28386.82|28386.82|0
1632495240000|2021-09-24 14:54:00|28395.44|28395.44|28395.44|28395.44|28395.44|28395.44|28395.44|28395.44|0
1632495260000|2021-09-24 14:54:20|28399.74|28399.74|28399.74|28399.74|28399.74|28399.74|28399.74|28399.74|0
1632495320000|2021-09-24 14:55:20|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|0
1632495430000|2021-09-24 14:57:10|28408.36|28408.36|28414.44|28414.44|28414.44|28414.44|28408.36|28408.36|0
1632495500000|2021-09-24 14:58:20|28410.13|28410.13|28405.83|28405.83|28414.44|28414.44|28405.83|28405.83|0
1632495550000|2021-09-24 14:59:10|28410.13|28410.13|28410.13|28410.13|28410.13|28410.13|28410.13|28410.13|0
1632495580000|2021-09-24 14:59:40|28414.44|28414.44|28414.44|28414.44|28414.44|28414.44|28414.44|28414.44|0
1632495600000|2021-09-24 15:00:00|28408.36|28408.36|28404.05|28404.05|28408.36|28408.36|28404.05|28404.05|0
1632495620000|2021-09-24 15:00:20|28412.66|28412.66|28408.36|28408.36|28412.66|28412.66|28408.36|28408.36|0
1632495640000|2021-09-24 15:00:40|28410.13|28410.13|28414.44|28414.44|28414.44|28414.44|28410.13|28410.13|0
1632495710000|2021-09-24 15:01:50|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|0
1632495730000|2021-09-24 15:02:10|28418.75|28418.75|28423.05|28423.05|28423.05|28423.05|28414.44|28414.44|0
1632495750000|2021-09-24 15:02:30|28427.36|28427.36|28427.36|28427.36|28427.36|28427.36|28427.36|28427.36|0
1632495780000|2021-09-24 15:03:00|28423.05|28423.05|28418.75|28418.75|28423.05|28423.05|28418.75|28418.75|0
1632495800000|2021-09-24 15:03:20|28423.05|28423.05|28435.22|28435.22|28435.22|28435.22|28423.05|28423.05|0
1632495810000|2021-09-24 15:03:30|28437|28437|28432.69|28432.69|28437|28437|28432.69|28432.69|0
1632495850000|2021-09-24 15:04:10|28437|28437|28437|28437|28437|28437|28437|28437|0
1632495870000|2021-09-24 15:04:30|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|0
1632495880000|2021-09-24 15:04:40|28437|28437|28437|28437|28437|28437|28437|28437|0
1632495920000|2021-09-24 15:05:20|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|28432.69|0
1632495950000|2021-09-24 15:05:50|28437|28437|28437|28437|28437|28437|28437|28437|0
1632495960000|2021-09-24 15:06:00|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|28441.3|0
1632496000000|2021-09-24 15:06:40|28437|28437|28432.69|28432.69|28437|28437|28432.69|28432.69|0
1632496020000|2021-09-24 15:07:00|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|0
1632496040000|2021-09-24 15:07:20|28437|28437|28432.69|28432.69|28437|28437|28432.69|28432.69|0
1632496050000|2021-09-24 15:07:30|28437|28437|28437.75|28437.75|28441.3|28441.3|28437|28437|0
1632496110000|2021-09-24 15:08:30|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|0
1632496120000|2021-09-24 15:08:40|28442.06|28442.06|28437.75|28437.75|28442.06|28442.06|28437.75|28437.75|0
1632496130000|2021-09-24 15:08:50|28433.44|28433.44|28429.14|28429.14|28433.44|28433.44|28429.14|28429.14|0
1632496140000|2021-09-24 15:09:00|28437.75|28437.75|28437.75|28437.75|28437.75|28437.75|28437.75|28437.75|0
1632496160000|2021-09-24 15:09:20|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|0
1632496170000|2021-09-24 15:09:30|28429.14|28429.14|28424.83|28424.83|28429.14|28429.14|28424.83|28424.83|0
1632496180000|2021-09-24 15:09:40|28429.14|28429.14|28424.83|28424.83|28433.44|28433.44|28424.83|28424.83|0
1632496190000|2021-09-24 15:09:50|28429.14|28429.14|28433.44|28433.44|28433.44|28433.44|28429.14|28429.14|0
1632496220000|2021-09-24 15:10:20|28437.75|28437.75|28433.44|28433.44|28437.75|28437.75|28433.44|28433.44|0
1632496230000|2021-09-24 15:10:30|28431.67|28431.67|28433.44|28433.44|28433.44|28433.44|28431.67|28431.67|0
1632496250000|2021-09-24 15:10:50|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|0
1632496260000|2021-09-24 15:11:00|28427.36|28427.36|28427.36|28427.36|28427.36|28427.36|28423.05|28423.05|0
1632496280000|2021-09-24 15:11:20|28431.67|28431.67|28427.36|28427.36|28431.67|28431.67|28427.36|28427.36|0
1632496300000|2021-09-24 15:11:40|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|0
1632496310000|2021-09-24 15:11:50|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|0
1632496370000|2021-09-24 15:12:50|28429.14|28429.14|28433.44|28433.44|28433.44|28433.44|28429.14|28429.14|0
1632496380000|2021-09-24 15:13:00|28429.14|28429.14|28429.14|28429.14|28433.44|28433.44|28429.14|28429.14|0
1632496390000|2021-09-24 15:13:10|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|28433.44|0
1632496410000|2021-09-24 15:13:30|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|28429.14|0
1632496420000|2021-09-24 15:13:40|28424.83|28424.83|28421.28|28421.28|28424.83|28424.83|28421.28|28421.28|0
1632496430000|2021-09-24 15:13:50|28425.58|28425.58|28425.58|28425.58|28425.58|28425.58|28425.58|28425.58|0
1632496440000|2021-09-24 15:14:00|28421.28|28421.28|28425.58|28425.58|28425.58|28425.58|28421.28|28421.28|0
1632496450000|2021-09-24 15:14:10|28421.28|28421.28|28425.58|28425.58|28425.58|28425.58|28421.28|28421.28|0
1632496460000|2021-09-24 15:14:20|28421.28|28421.28|28421.28|28421.28|28421.28|28421.28|28421.28|28421.28|0
1632496470000|2021-09-24 15:14:30|28416.97|28416.97|28421.28|28421.28|28425.58|28425.58|28416.97|28416.97|0
1632496500000|2021-09-24 15:15:00|28419.5|28419.5|28415.19|28415.19|28419.5|28419.5|28415.19|28415.19|0
1632496540000|2021-09-24 15:15:40|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|0
1632496550000|2021-09-24 15:15:50|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|0
1632496570000|2021-09-24 15:16:10|28415.19|28415.19|28410.89|28410.89|28415.19|28415.19|28410.89|28410.89|0
1632496580000|2021-09-24 15:16:20|28406.58|28406.58|28410.89|28410.89|28410.89|28410.89|28406.58|28406.58|0
1632496590000|2021-09-24 15:16:30|28412.66|28412.66|28412.66|28412.66|28416.97|28416.97|28412.66|28412.66|0
1632496610000|2021-09-24 15:16:50|28410.89|28410.89|28410.89|28410.89|28415.19|28415.19|28410.89|28410.89|0
1632496710000|2021-09-24 15:18:30|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|0
1632496730000|2021-09-24 15:18:50|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|28402.27|0
1632496750000|2021-09-24 15:19:10|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|28406.58|0
1632496760000|2021-09-24 15:19:20|28415.19|28415.19|28410.89|28410.89|28415.19|28415.19|28410.89|28410.89|0
1632496790000|2021-09-24 15:19:50|28412.66|28412.66|28416.97|28416.97|28416.97|28416.97|28412.66|28412.66|0
1632496800000|2021-09-24 15:20:00|28412.66|28412.66|28416.97|28416.97|28416.97|28416.97|28412.66|28412.66|0
1632496830000|2021-09-24 15:20:30|28412.66|28412.66|28410.89|28410.89|28412.66|28412.66|28410.89|28410.89|0
1632496900000|2021-09-24 15:21:40|28406.58|28406.58|28400.5|28400.5|28406.58|28406.58|28400.5|28400.5|0
1632496930000|2021-09-24 15:22:10|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|0
1632496980000|2021-09-24 15:23:00|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|0
1632496990000|2021-09-24 15:23:10|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|0
1632497010000|2021-09-24 15:23:30|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|0
1632497030000|2021-09-24 15:23:50|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|28404.8|0
1632497050000|2021-09-24 15:24:10|28409.11|28409.11|28404.8|28404.8|28409.11|28409.11|28400.5|28400.5|0
1632497060000|2021-09-24 15:24:20|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|28409.11|0
1632497100000|2021-09-24 15:25:00|28413.42|28413.42|28413.42|28413.42|28413.42|28413.42|28413.42|28413.42|0
1632497110000|2021-09-24 15:25:10|28409.11|28409.11|28403.03|28403.03|28409.11|28409.11|28403.03|28403.03|0
1632497120000|2021-09-24 15:25:20|28398.72|28398.72|28403.03|28403.03|28403.03|28403.03|28398.72|28398.72|0
1632497130000|2021-09-24 15:25:30|28398.72|28398.72|28398.72|28398.72|28398.72|28398.72|28398.72|28398.72|0
1632497140000|2021-09-24 15:25:40|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|0
1632497150000|2021-09-24 15:25:50|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|0
1632497170000|2021-09-24 15:26:10|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|0
1632497190000|2021-09-24 15:26:30|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|0
1632497200000|2021-09-24 15:26:40|28411.64|28411.64|28407.33|28407.33|28411.64|28411.64|28407.33|28407.33|0
1632497240000|2021-09-24 15:27:20|28403.03|28403.03|28411.64|28411.64|28411.64|28411.64|28403.03|28403.03|0
1632497260000|2021-09-24 15:27:40|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|0
1632497270000|2021-09-24 15:27:50|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|28403.03|0
1632497320000|2021-09-24 15:28:40|28407.33|28407.33|28411.64|28411.64|28411.64|28411.64|28403.03|28403.03|0
1632497330000|2021-09-24 15:28:50|28407.33|28407.33|28401.25|28401.25|28407.33|28407.33|28396.94|28396.94|0
1632497340000|2021-09-24 15:29:00|28405.55|28405.55|28405.55|28405.55|28409.11|28409.11|28405.55|28405.55|0
1632497350000|2021-09-24 15:29:10|28401.25|28401.25|28396.94|28396.94|28401.25|28401.25|28396.94|28396.94|0
1632497360000|2021-09-24 15:29:20|28401.25|28401.25|28401.25|28401.25|28401.25|28401.25|28401.25|28401.25|0
1632497370000|2021-09-24 15:29:30|28409.11|28409.11|28403.03|28403.03|28409.11|28409.11|28403.03|28403.03|0
1632497390000|2021-09-24 15:29:50|28407.33|28407.33|28390.11|28390.11|28407.33|28407.33|28390.11|28390.11|0
1632726900000|2021-09-27 07:15:00|28440.76|28440.76|28449.37|28449.37|28449.37|28449.37|28440.76|28440.76|0
1632726910000|2021-09-27 07:15:10|28453.68|28453.68|28453.68|28453.68|28453.68|28453.68|28453.68|28453.68|0
1632726920000|2021-09-27 07:15:20|28457.98|28457.98|28457.98|28457.98|28457.98|28457.98|28457.98|28457.98|0
1632726940000|2021-09-27 07:15:40|28466.6|28466.6|28470.9|28470.9|28470.9|28470.9|28466.6|28466.6|0
1632726970000|2021-09-27 07:16:10|28462.29|28462.29|28465.85|28465.85|28467.62|28467.62|28462.29|28462.29|0
1632726980000|2021-09-27 07:16:20|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|28452.93|0
1632727070000|2021-09-27 07:17:50|28456.48|28456.48|28458.26|28458.26|28458.26|28458.26|28456.48|28456.48|0
1632727080000|2021-09-27 07:18:00|28454.7|28454.7|28452.93|28452.93|28454.7|28454.7|28452.93|28452.93|0
1632727100000|2021-09-27 07:18:20|28440.01|28440.01|28440.01|28440.01|28440.01|28440.01|28440.01|28440.01|0
1632727110000|2021-09-27 07:18:30|28435.7|28435.7|28440.01|28440.01|28440.01|28440.01|28435.7|28435.7|0
1632727160000|2021-09-27 07:19:20|28431.39|28431.39|28431.39|28431.39|28431.39|28431.39|28431.39|28431.39|0
1632727170000|2021-09-27 07:19:30|28435.7|28435.7|28432.15|28432.15|28435.7|28435.7|28432.15|28432.15|0
1632727180000|2021-09-27 07:19:40|28436.45|28436.45|28436.45|28436.45|28436.45|28436.45|28436.45|28436.45|0
1632727210000|2021-09-27 07:20:10|28431.12|28431.12|28422.51|28422.51|28431.12|28431.12|28422.51|28422.51|0
1632727220000|2021-09-27 07:20:20|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|0
1632727260000|2021-09-27 07:21:00|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|0
1632727270000|2021-09-27 07:21:10|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|0
1632727340000|2021-09-27 07:22:20|28412.12|28412.12|28415.67|28415.67|28415.67|28415.67|28412.12|28412.12|0
1632727350000|2021-09-27 07:22:30|28407.06|28407.06|28408.84|28408.84|28408.84|28408.84|28407.06|28407.06|0
1632727360000|2021-09-27 07:22:40|28410.61|28410.61|28414.92|28414.92|28414.92|28414.92|28410.61|28410.61|0
1632727380000|2021-09-27 07:23:00|28413.14|28413.14|28408.84|28408.84|28413.14|28413.14|28408.84|28408.84|0
1632727390000|2021-09-27 07:23:10|28413.14|28413.14|28408.84|28408.84|28413.14|28413.14|28408.84|28408.84|0
1632727480000|2021-09-27 07:24:40|28414.17|28414.17|28414.17|28414.17|28414.17|28414.17|28414.17|28414.17|0
1632727490000|2021-09-27 07:24:50|28418.47|28418.47|28405.55|28405.55|28422.78|28422.78|28405.55|28405.55|0
1632727500000|2021-09-27 07:25:00|28409.86|28409.86|28408.08|28408.08|28409.86|28409.86|28408.08|28408.08|0
1632727520000|2021-09-27 07:25:20|28404.53|28404.53|28404.53|28404.53|28404.53|28404.53|28404.53|28404.53|0
1632727530000|2021-09-27 07:25:30|28400.22|28400.22|28400.22|28400.22|28400.22|28400.22|28400.22|28400.22|0
1632727550000|2021-09-27 07:25:50|28391.61|28391.61|28378.69|28378.69|28391.61|28391.61|28378.69|28378.69|0
1632727560000|2021-09-27 07:26:00|28383|28383|28383|28383|28383|28383|28383|28383|0
1632727580000|2021-09-27 07:26:20|28379.44|28379.44|28379.44|28379.44|28379.44|28379.44|28379.44|28379.44|0
1632727590000|2021-09-27 07:26:30|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|0
1632727600000|2021-09-27 07:26:40|28373.36|28373.36|28373.36|28373.36|28373.36|28373.36|28373.36|28373.36|0
1632727640000|2021-09-27 07:27:20|28377.67|28377.67|28381.97|28381.97|28381.97|28381.97|28377.67|28377.67|0
1632727650000|2021-09-27 07:27:30|28383.75|28383.75|28388.06|28388.06|28388.06|28388.06|28383.75|28383.75|0
1632727670000|2021-09-27 07:27:50|28386.28|28386.28|28386.28|28386.28|28386.28|28386.28|28386.28|28386.28|0
1632727680000|2021-09-27 07:28:00|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|0
1632727740000|2021-09-27 07:29:00|28388.81|28388.81|28388.81|28388.81|28388.81|28388.81|28388.81|28388.81|0
1632727750000|2021-09-27 07:29:10|28384.5|28384.5|28380.19|28380.19|28384.5|28384.5|28380.19|28380.19|0
1632727800000|2021-09-27 07:30:00|28378.42|28378.42|28378.42|28378.42|28378.42|28378.42|28378.42|28378.42|0
1632727820000|2021-09-27 07:30:20|28365.5|28365.5|28359.41|28359.41|28365.5|28365.5|28359.41|28359.41|0
1632727830000|2021-09-27 07:30:30|28355.11|28355.11|28347.25|28347.25|28359.41|28359.41|28347.25|28347.25|0
1632727840000|2021-09-27 07:30:40|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|28349.02|0
1632727890000|2021-09-27 07:31:30|28357.64|28357.64|28370.56|28370.56|28370.56|28370.56|28357.64|28357.64|0
1632727910000|2021-09-27 07:31:50|28374.86|28374.86|28374.86|28374.86|28374.86|28374.86|28374.86|28374.86|0
1632727920000|2021-09-27 07:32:00|28376.64|28376.64|28376.64|28376.64|28376.64|28376.64|28376.64|28376.64|0
1632727980000|2021-09-27 07:33:00|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|0
1632728020000|2021-09-27 07:33:40|28389.56|28389.56|28398.17|28398.17|28398.17|28398.17|28389.56|28389.56|0
1632728030000|2021-09-27 07:33:50|28402.48|28402.48|28402.48|28402.48|28402.48|28402.48|28402.48|28402.48|0
1632728050000|2021-09-27 07:34:10|28406.79|28406.79|28406.79|28406.79|28406.79|28406.79|28406.79|28406.79|0
1632728080000|2021-09-27 07:34:40|28408.56|28408.56|28408.56|28408.56|28408.56|28408.56|28408.56|28408.56|0
1632728100000|2021-09-27 07:35:00|28399.95|28399.95|28399.95|28399.95|28399.95|28399.95|28399.95|28399.95|0
1632728160000|2021-09-27 07:36:00|28404.26|28404.26|28404.26|28404.26|28404.26|28404.26|28404.26|28404.26|0
1632728200000|2021-09-27 07:36:40|28408.56|28408.56|28412.87|28412.87|28412.87|28412.87|28408.56|28408.56|0
1632728250000|2021-09-27 07:37:30|28414.65|28414.65|28414.65|28414.65|28414.65|28414.65|28414.65|28414.65|0
1632728260000|2021-09-27 07:37:40|28423.26|28423.26|28423.26|28423.26|28423.26|28423.26|28423.26|28423.26|0
1632728300000|2021-09-27 07:38:20|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|0
1632728320000|2021-09-27 07:38:40|28414.65|28414.65|28410.34|28410.34|28414.65|28414.65|28410.34|28410.34|0
1632728330000|2021-09-27 07:38:50|28406.03|28406.03|28406.03|28406.03|28406.03|28406.03|28406.03|28406.03|0
1632728350000|2021-09-27 07:39:10|28410.34|28410.34|28410.34|28410.34|28410.34|28410.34|28410.34|28410.34|0
1632728360000|2021-09-27 07:39:20|28406.03|28406.03|28406.03|28406.03|28406.03|28406.03|28406.03|28406.03|0
1632728380000|2021-09-27 07:39:40|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|0
1632728400000|2021-09-27 07:40:00|28395.64|28395.64|28395.64|28395.64|28395.64|28395.64|28395.64|28395.64|0
1632728450000|2021-09-27 07:40:50|28392.09|28392.09|28392.09|28392.09|28392.09|28392.09|28392.09|28392.09|0
1632728580000|2021-09-27 07:43:00|28396.4|28396.4|28396.4|28396.4|28400.7|28400.7|28396.4|28396.4|0
1632728600000|2021-09-27 07:43:20|28392.09|28392.09|28387.78|28387.78|28392.09|28392.09|28387.78|28387.78|0
1632728700000|2021-09-27 07:45:00|28396.4|28396.4|28396.4|28396.4|28396.4|28396.4|28396.4|28396.4|0
1632728720000|2021-09-27 07:45:20|28401.73|28401.73|28401.73|28401.73|28401.73|28401.73|28401.73|28401.73|0
1632728730000|2021-09-27 07:45:30|28405.28|28405.28|28405.28|28405.28|28405.28|28405.28|28405.28|28405.28|0
1632728750000|2021-09-27 07:45:50|28409.59|28409.59|28405.28|28405.28|28409.59|28409.59|28405.28|28405.28|0
1632728760000|2021-09-27 07:46:00|28398.17|28398.17|28393.87|28393.87|28398.17|28398.17|28389.56|28389.56|0
1632728800000|2021-09-27 07:46:40|28395.64|28395.64|28395.64|28395.64|28395.64|28395.64|28395.64|28395.64|0
1632728820000|2021-09-27 07:47:00|28399.95|28399.95|28399.95|28399.95|28399.95|28399.95|28399.95|28399.95|0
1632728840000|2021-09-27 07:47:20|28396.4|28396.4|28396.4|28396.4|28396.4|28396.4|28396.4|28396.4|0
1632728850000|2021-09-27 07:47:30|28405.01|28405.01|28405.01|28405.01|28405.01|28405.01|28405.01|28405.01|0
1632728860000|2021-09-27 07:47:40|28409.32|28409.32|28409.32|28409.32|28409.32|28409.32|28409.32|28409.32|0
1632728880000|2021-09-27 07:48:00|28405.01|28405.01|28400.7|28400.7|28405.01|28405.01|28400.7|28400.7|0
1632728890000|2021-09-27 07:48:10|28392.09|28392.09|28383.48|28383.48|28392.09|28392.09|28383.48|28383.48|0
1632728900000|2021-09-27 07:48:20|28381.7|28381.7|28371.31|28371.31|28381.7|28381.7|28371.31|28371.31|0
1632728910000|2021-09-27 07:48:30|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|0
1632728940000|2021-09-27 07:49:00|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|0
1632729000000|2021-09-27 07:50:00|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|0
1632729040000|2021-09-27 07:50:40|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|0
1632729110000|2021-09-27 07:51:50|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|28379.92|0
1632729120000|2021-09-27 07:52:00|28381.7|28381.7|28381.7|28381.7|28381.7|28381.7|28381.7|28381.7|0
1632729210000|2021-09-27 07:53:30|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|0
1632729250000|2021-09-27 07:54:10|28351.55|28351.55|28332.55|28332.55|28351.55|28351.55|28332.55|28332.55|0
1632729280000|2021-09-27 07:54:40|28330.77|28330.77|28330.77|28330.77|28330.77|28330.77|28330.77|28330.77|0
1632729300000|2021-09-27 07:55:00|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|0
1632729360000|2021-09-27 07:56:00|28333.3|28333.3|28333.3|28333.3|28333.3|28333.3|28333.3|28333.3|0
1632729410000|2021-09-27 07:56:50|28329|28329|28329|28329|28329|28329|28329|28329|0
1632729420000|2021-09-27 07:57:00|28330.77|28330.77|28330.77|28330.77|28330.77|28330.77|28330.77|28330.77|0
1632729440000|2021-09-27 07:57:20|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|0
1632729450000|2021-09-27 07:57:30|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|0
1632729560000|2021-09-27 07:59:20|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|0
1632729620000|2021-09-27 08:00:20|28343.69|28343.69|28339.39|28339.39|28343.69|28343.69|28339.39|28339.39|0
1632729630000|2021-09-27 08:00:30|28335.08|28335.08|28335.08|28335.08|28343.69|28343.69|28335.08|28335.08|0
1632729650000|2021-09-27 08:00:50|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|0
1632729670000|2021-09-27 08:01:10|28348|28348|28339.39|28339.39|28348|28348|28339.39|28339.39|0
1632729740000|2021-09-27 08:02:20|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|0
1632729790000|2021-09-27 08:03:10|28343.69|28343.69|28343.69|28343.69|28343.69|28343.69|28343.69|28343.69|0
1632729800000|2021-09-27 08:03:20|28348|28348|28339.39|28339.39|28348|28348|28339.39|28339.39|0
1632729920000|2021-09-27 08:05:20|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|0
1632729930000|2021-09-27 08:05:30|28333.3|28333.3|28333.3|28333.3|28333.3|28333.3|28333.3|28333.3|0
1632729940000|2021-09-27 08:05:40|28336.86|28336.86|28349.78|28349.78|28349.78|28349.78|28336.86|28336.86|0
1632729950000|2021-09-27 08:05:50|28362.7|28362.7|28358.39|28358.39|28362.7|28362.7|28358.39|28358.39|0
1632729970000|2021-09-27 08:06:10|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|0
1632730010000|2021-09-27 08:06:50|28362.7|28362.7|28367|28367|28367|28367|28362.7|28362.7|0
1632730050000|2021-09-27 08:07:30|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|0
1632730190000|2021-09-27 08:09:50|28367|28367|28367|28367|28367|28367|28367|28367|0
1632730200000|2021-09-27 08:10:00|28362.7|28362.7|28364.47|28364.47|28364.47|28364.47|28362.7|28362.7|0
1632730220000|2021-09-27 08:10:20|28368.78|28368.78|28355.86|28355.86|28368.78|28368.78|28355.86|28355.86|0
1632730230000|2021-09-27 08:10:30|28351.55|28351.55|28355.86|28355.86|28355.86|28355.86|28351.55|28351.55|0
1632730260000|2021-09-27 08:11:00|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|0
1632730290000|2021-09-27 08:11:30|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|0
1632730310000|2021-09-27 08:11:50|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|0
1632730350000|2021-09-27 08:12:30|28362.7|28362.7|28358.39|28358.39|28362.7|28362.7|28358.39|28358.39|0
1632730370000|2021-09-27 08:12:50|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|0
1632730380000|2021-09-27 08:13:00|28348|28348|28348|28348|28348|28348|28348|28348|0
1632730400000|2021-09-27 08:13:20|28346.22|28346.22|28346.22|28346.22|28346.22|28346.22|28346.22|28346.22|0
1632730430000|2021-09-27 08:13:50|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|0
1632730440000|2021-09-27 08:14:00|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|0
1632730460000|2021-09-27 08:14:20|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|0
1632730490000|2021-09-27 08:14:50|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|0
1632730500000|2021-09-27 08:15:00|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|0
1632730690000|2021-09-27 08:18:10|28367.75|28367.75|28371.31|28371.31|28371.31|28371.31|28367.75|28367.75|0
1632730730000|2021-09-27 08:18:50|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|0
1632730760000|2021-09-27 08:19:20|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|28384.23|0
1632730830000|2021-09-27 08:20:30|28386.01|28386.01|28377.39|28377.39|28386.01|28386.01|28377.39|28377.39|0
1632730840000|2021-09-27 08:20:40|28373.09|28373.09|28373.09|28373.09|28373.09|28373.09|28373.09|28373.09|0
1632730880000|2021-09-27 08:21:20|28364.47|28364.47|28359.14|28359.14|28364.47|28364.47|28359.14|28359.14|0
1632730960000|2021-09-27 08:22:40|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|0
1632730990000|2021-09-27 08:23:10|28359.14|28359.14|28359.14|28359.14|28359.14|28359.14|28359.14|28359.14|0
1632731000000|2021-09-27 08:23:20|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|0
1632731020000|2021-09-27 08:23:40|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|0
1632731070000|2021-09-27 08:24:30|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|0
1632731100000|2021-09-27 08:25:00|28373.84|28373.84|28372.06|28372.06|28373.84|28373.84|28372.06|28372.06|0
1632731110000|2021-09-27 08:25:10|28367.75|28367.75|28363.45|28363.45|28367.75|28367.75|28363.45|28363.45|0
1632731160000|2021-09-27 08:26:00|28361.67|28361.67|28361.67|28361.67|28361.67|28361.67|28361.67|28361.67|0
1632731180000|2021-09-27 08:26:20|28367|28367|28367|28367|28367|28367|28367|28367|0
1632731190000|2021-09-27 08:26:30|28365.23|28365.23|28365.23|28365.23|28367|28367|28363.45|28363.45|0
1632731200000|2021-09-27 08:26:40|28367|28367|28367|28367|28367|28367|28367|28367|0
1632731260000|2021-09-27 08:27:40|28371.31|28371.31|28373.09|28373.09|28373.09|28373.09|28371.31|28371.31|0
1632731310000|2021-09-27 08:28:30|28364.47|28364.47|28364.47|28364.47|28364.47|28364.47|28364.47|28364.47|0
1632731390000|2021-09-27 08:29:50|28360.92|28360.92|28350.53|28350.53|28360.92|28360.92|28350.53|28350.53|0
1632731400000|2021-09-27 08:30:00|28346.22|28346.22|28346.22|28346.22|28346.22|28346.22|28346.22|28346.22|0
1632731450000|2021-09-27 08:30:50|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|0
1632731520000|2021-09-27 08:32:00|28353.06|28353.06|28353.06|28353.06|28353.06|28353.06|28353.06|28353.06|0
1632731540000|2021-09-27 08:32:20|28357.36|28357.36|28357.36|28357.36|28357.36|28357.36|28357.36|28357.36|0
1632731600000|2021-09-27 08:33:20|28353.81|28353.81|28353.81|28353.81|28353.81|28353.81|28353.81|28353.81|0
1632731630000|2021-09-27 08:33:50|28349.5|28349.5|28351.28|28351.28|28351.28|28351.28|28349.5|28349.5|0
1632731680000|2021-09-27 08:34:40|28355.59|28355.59|28355.59|28355.59|28355.59|28355.59|28355.59|28355.59|0
1632731690000|2021-09-27 08:34:50|28364.2|28364.2|28364.2|28364.2|28364.2|28364.2|28364.2|28364.2|0
1632731700000|2021-09-27 08:35:00|28359.89|28359.89|28359.89|28359.89|28359.89|28359.89|28359.89|28359.89|0
1632731820000|2021-09-27 08:37:00|28351.28|28351.28|28351.28|28351.28|28351.28|28351.28|28351.28|28351.28|0
1632731970000|2021-09-27 08:39:30|28346.97|28346.97|28346.97|28346.97|28346.97|28346.97|28346.97|28346.97|0
1632732000000|2021-09-27 08:40:00|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|0
1632732180000|2021-09-27 08:43:00|28338.36|28338.36|28334.05|28334.05|28338.36|28338.36|28334.05|28334.05|0
1632732240000|2021-09-27 08:44:00|28338.36|28338.36|28338.36|28338.36|28338.36|28338.36|28338.36|28338.36|0
1632732270000|2021-09-27 08:44:30|28346.97|28346.97|28351.28|28351.28|28351.28|28351.28|28346.97|28346.97|0
1632732330000|2021-09-27 08:45:30|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|0
1632732470000|2021-09-27 08:47:50|28340.89|28340.89|28336.58|28336.58|28340.89|28340.89|28336.58|28336.58|0
1632732490000|2021-09-27 08:48:10|28349.5|28349.5|28349.5|28349.5|28349.5|28349.5|28349.5|28349.5|0
1632732500000|2021-09-27 08:48:20|28353.06|28353.06|28363.45|28363.45|28363.45|28363.45|28353.06|28353.06|0
1632732510000|2021-09-27 08:48:30|28372.06|28372.06|28372.06|28372.06|28372.06|28372.06|28372.06|28372.06|0
1632732560000|2021-09-27 08:49:20|28363.45|28363.45|28363.45|28363.45|28363.45|28363.45|28363.45|28363.45|0
1632732580000|2021-09-27 08:49:40|28359.14|28359.14|28359.14|28359.14|28359.14|28359.14|28359.14|28359.14|0
1632732630000|2021-09-27 08:50:30|28354.84|28354.84|28350.53|28350.53|28354.84|28354.84|28350.53|28350.53|0
1632732660000|2021-09-27 08:51:00|28346.97|28346.97|28346.97|28346.97|28346.97|28346.97|28346.97|28346.97|0
1632732720000|2021-09-27 08:52:00|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|0
1632732780000|2021-09-27 08:53:00|28346.97|28346.97|28346.97|28346.97|28346.97|28346.97|28346.97|28346.97|0
1632732790000|2021-09-27 08:53:10|28351.28|28351.28|28351.28|28351.28|28351.28|28351.28|28351.28|28351.28|0
1632732810000|2021-09-27 08:53:30|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|0
1632732830000|2021-09-27 08:53:50|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|0
1632732880000|2021-09-27 08:54:40|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|0
1632732900000|2021-09-27 08:55:00|28360.92|28360.92|28356.61|28356.61|28360.92|28360.92|28356.61|28356.61|0
1632733010000|2021-09-27 08:56:50|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|0
1632733080000|2021-09-27 08:58:00|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|0
1632733090000|2021-09-27 08:58:10|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|0
1632733170000|2021-09-27 08:59:30|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|0
1632733200000|2021-09-27 09:00:00|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|0
1632733220000|2021-09-27 09:00:20|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|0
1632733360000|2021-09-27 09:02:40|28348|28348|28348|28348|28348|28348|28348|28348|0
1632733380000|2021-09-27 09:03:00|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|0
1632733410000|2021-09-27 09:03:30|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|28348.75|0
1632733440000|2021-09-27 09:04:00|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|0
1632733450000|2021-09-27 09:04:10|28348|28348|28352.31|28352.31|28352.31|28352.31|28348|28348|0
1632733460000|2021-09-27 09:04:20|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|0
1632733500000|2021-09-27 09:05:00|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|0
1632733550000|2021-09-27 09:05:50|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|0
1632733620000|2021-09-27 09:07:00|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|0
1632733630000|2021-09-27 09:07:10|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|28356.61|0
1632733650000|2021-09-27 09:07:30|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|0
1632733750000|2021-09-27 09:09:10|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|0
1632733760000|2021-09-27 09:09:20|28367|28367|28367|28367|28367|28367|28367|28367|0
1632733770000|2021-09-27 09:09:30|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|0
1632733850000|2021-09-27 09:10:50|28374.86|28374.86|28373.09|28373.09|28374.86|28374.86|28373.09|28373.09|0
1632733860000|2021-09-27 09:11:00|28377.39|28377.39|28373.09|28373.09|28377.39|28377.39|28373.09|28373.09|0
1632733900000|2021-09-27 09:11:40|28368.78|28368.78|28364.47|28364.47|28368.78|28368.78|28364.47|28364.47|0
1632733980000|2021-09-27 09:13:00|28368.78|28368.78|28368.78|28368.78|28368.78|28368.78|28368.78|28368.78|0
1632734030000|2021-09-27 09:13:50|28367|28367|28367|28367|28367|28367|28367|28367|0
1632734050000|2021-09-27 09:14:10|28368.78|28368.78|28368.78|28368.78|28368.78|28368.78|28368.78|28368.78|0
1632734060000|2021-09-27 09:14:20|28367|28367|28367|28367|28367|28367|28367|28367|0
1632734080000|2021-09-27 09:14:40|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|0
1632734100000|2021-09-27 09:15:00|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|0
1632734220000|2021-09-27 09:17:00|28362.7|28362.7|28367|28367|28367|28367|28362.7|28362.7|0
1632734230000|2021-09-27 09:17:10|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|0
1632734370000|2021-09-27 09:19:30|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|0
1632734380000|2021-09-27 09:19:40|28373.84|28373.84|28373.84|28373.84|28373.84|28373.84|28373.84|28373.84|0
1632734390000|2021-09-27 09:19:50|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|0
1632734400000|2021-09-27 09:20:00|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|0
1632734520000|2021-09-27 09:22:00|28367|28367|28362.7|28362.7|28367|28367|28362.7|28362.7|0
1632734540000|2021-09-27 09:22:20|28367|28367|28367|28367|28367|28367|28367|28367|0
1632734700000|2021-09-27 09:25:00|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|0
1632734730000|2021-09-27 09:25:30|28367|28367|28362.7|28362.7|28367|28367|28362.7|28362.7|0
1632734750000|2021-09-27 09:25:50|28367|28367|28367|28367|28367|28367|28367|28367|0
1632734780000|2021-09-27 09:26:20|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|0
1632734840000|2021-09-27 09:27:20|28367|28367|28367|28367|28367|28367|28367|28367|0
1632734870000|2021-09-27 09:27:50|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|0
1632734910000|2021-09-27 09:28:30|28358.39|28358.39|28358.39|28358.39|28358.39|28358.39|28358.39|28358.39|0
1632734920000|2021-09-27 09:28:40|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|0
1632734930000|2021-09-27 09:28:50|28349.78|28349.78|28348|28348|28349.78|28349.78|28348|28348|0
1632734950000|2021-09-27 09:29:10|28351.55|28351.55|28349.78|28349.78|28351.55|28351.55|28348|28348|0
1632734990000|2021-09-27 09:29:50|28341.16|28341.16|28333.3|28333.3|28341.16|28341.16|28333.3|28333.3|0
1632735010000|2021-09-27 09:30:10|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|0
1632735030000|2021-09-27 09:30:30|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|0
1632735070000|2021-09-27 09:31:10|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|0
1632735080000|2021-09-27 09:31:20|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|28354.08|0
1632735170000|2021-09-27 09:32:50|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|0
1632735180000|2021-09-27 09:33:00|28348|28348|28348|28348|28348|28348|28348|28348|0
1632735250000|2021-09-27 09:34:10|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|0
1632735270000|2021-09-27 09:34:30|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|0
1632735290000|2021-09-27 09:34:50|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|0
1632735310000|2021-09-27 09:35:10|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|0
1632735330000|2021-09-27 09:35:30|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|0
1632735340000|2021-09-27 09:35:40|28336.86|28336.86|28336.86|28336.86|28336.86|28336.86|28336.86|28336.86|0
1632735360000|2021-09-27 09:36:00|28332.55|28332.55|28332.55|28332.55|28332.55|28332.55|28332.55|28332.55|0
1632735370000|2021-09-27 09:36:10|28336.86|28336.86|28336.86|28336.86|28336.86|28336.86|28336.86|28336.86|0
1632735410000|2021-09-27 09:36:50|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|0
1632735450000|2021-09-27 09:37:30|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|28349.78|0
1632735490000|2021-09-27 09:38:10|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|0
1632735510000|2021-09-27 09:38:30|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|28336.86|28336.86|0
1632735540000|2021-09-27 09:39:00|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|0
1632735590000|2021-09-27 09:39:50|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|0
1632735630000|2021-09-27 09:40:30|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|0
1632735650000|2021-09-27 09:40:50|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|0
1632735780000|2021-09-27 09:43:00|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|0
1632735840000|2021-09-27 09:44:00|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|28337.61|0
1632735880000|2021-09-27 09:44:40|28329|28329|28329|28329|28329|28329|28329|28329|0
1632735890000|2021-09-27 09:44:50|28327.22|28327.22|28327.22|28327.22|28327.22|28327.22|28327.22|28327.22|0
1632735900000|2021-09-27 09:45:00|28322.91|28322.91|28322.91|28322.91|28322.91|28322.91|28322.91|28322.91|0
1632736010000|2021-09-27 09:46:50|28327.22|28327.22|28327.22|28327.22|28327.22|28327.22|28327.22|28327.22|0
1632736020000|2021-09-27 09:47:00|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|28331.53|0
1632736080000|2021-09-27 09:48:00|28335.83|28335.83|28335.83|28335.83|28335.83|28335.83|28335.83|28335.83|0
1632736150000|2021-09-27 09:49:10|28331.53|28331.53|28335.08|28335.08|28335.08|28335.08|28331.53|28331.53|0
1632736240000|2021-09-27 09:50:40|28339.39|28339.39|28348|28348|28348|28348|28339.39|28339.39|0
1632736290000|2021-09-27 09:51:30|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|0
1632736420000|2021-09-27 09:53:40|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|28335.08|0
1632736470000|2021-09-27 09:54:30|28326.47|28326.47|28330.77|28330.77|28330.77|28330.77|28326.47|28326.47|0
1632736490000|2021-09-27 09:54:50|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|0
1632736500000|2021-09-27 09:55:00|28324.69|28324.69|28318.61|28318.61|28324.69|28324.69|28318.61|28318.61|0
1632736530000|2021-09-27 09:55:30|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|0
1632736550000|2021-09-27 09:55:50|28316.08|28316.08|28316.08|28316.08|28316.08|28316.08|28316.08|28316.08|0
1632736580000|2021-09-27 09:56:20|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|0
1632736650000|2021-09-27 09:57:30|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|0
1632736730000|2021-09-27 09:58:50|28305.69|28305.69|28305.69|28305.69|28305.69|28305.69|28305.69|28305.69|0
1632736740000|2021-09-27 09:59:00|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|0
1632736800000|2021-09-27 10:00:00|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|0
1632736900000|2021-09-27 10:01:40|28303.91|28303.91|28308.22|28308.22|28308.22|28308.22|28303.91|28303.91|0
1632736920000|2021-09-27 10:02:00|28312.52|28312.52|28312.52|28312.52|28312.52|28312.52|28312.52|28312.52|0
1632736930000|2021-09-27 10:02:10|28308.22|28308.22|28308.22|28308.22|28308.22|28308.22|28308.22|28308.22|0
1632736990000|2021-09-27 10:03:10|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|0
1632737010000|2021-09-27 10:03:30|28302.13|28302.13|28297.83|28297.83|28302.13|28302.13|28297.83|28297.83|0
1632737130000|2021-09-27 10:05:30|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|0
1632737140000|2021-09-27 10:05:40|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|0
1632737150000|2021-09-27 10:05:50|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|0
1632737160000|2021-09-27 10:06:00|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|0
1632737170000|2021-09-27 10:06:10|28302.13|28302.13|28297.83|28297.83|28302.13|28302.13|28297.83|28297.83|0
1632737180000|2021-09-27 10:06:20|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|0
1632737250000|2021-09-27 10:07:30|28303.91|28303.91|28312.52|28312.52|28312.52|28312.52|28303.91|28303.91|0
1632737260000|2021-09-27 10:07:40|28316.08|28316.08|28316.08|28316.08|28316.08|28316.08|28316.08|28316.08|0
1632737290000|2021-09-27 10:08:10|28320.38|28320.38|28320.38|28320.38|28320.38|28320.38|28320.38|28320.38|0
1632737300000|2021-09-27 10:08:20|28316.08|28316.08|28316.08|28316.08|28316.08|28316.08|28316.08|28316.08|0
1632737310000|2021-09-27 10:08:30|28320.38|28320.38|28320.38|28320.38|28320.38|28320.38|28320.38|28320.38|0
1632737320000|2021-09-27 10:08:40|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|0
1632737330000|2021-09-27 10:08:50|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|0
1632737390000|2021-09-27 10:09:50|28309.99|28309.99|28314.3|28314.3|28314.3|28314.3|28309.99|28309.99|0
1632737400000|2021-09-27 10:10:00|28318.61|28318.61|28320.38|28320.38|28320.38|28320.38|28318.61|28318.61|0
1632737460000|2021-09-27 10:11:00|28322.16|28322.16|28322.16|28322.16|28322.16|28322.16|28322.16|28322.16|0
1632737590000|2021-09-27 10:13:10|28317.85|28317.85|28317.85|28317.85|28317.85|28317.85|28317.85|28317.85|0
1632737630000|2021-09-27 10:13:50|28322.16|28322.16|28322.16|28322.16|28322.16|28322.16|28322.16|28322.16|0
1632737710000|2021-09-27 10:15:10|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|28326.47|0
1632737730000|2021-09-27 10:15:30|28335.08|28335.08|28330.77|28330.77|28335.08|28335.08|28330.77|28330.77|0
1632737750000|2021-09-27 10:15:50|28332.55|28332.55|28332.55|28332.55|28332.55|28332.55|28332.55|28332.55|0
1632737760000|2021-09-27 10:16:00|28330.77|28330.77|28329|28329|28330.77|28330.77|28329|28329|0
1632737780000|2021-09-27 10:16:20|28324.69|28324.69|28324.69|28324.69|28324.69|28324.69|28324.69|28324.69|0
1632737790000|2021-09-27 10:16:30|28322.91|28322.91|28327.22|28327.22|28327.22|28327.22|28322.91|28322.91|0
1632737890000|2021-09-27 10:18:10|28322.91|28322.91|28321.14|28321.14|28322.91|28322.91|28321.14|28321.14|0
1632737910000|2021-09-27 10:18:30|28319.36|28319.36|28319.36|28319.36|28319.36|28319.36|28319.36|28319.36|0
1632737950000|2021-09-27 10:19:10|28310.75|28310.75|28310.75|28310.75|28310.75|28310.75|28310.75|28310.75|0
1632738030000|2021-09-27 10:20:30|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|0
1632738040000|2021-09-27 10:20:40|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|0
1632738080000|2021-09-27 10:21:20|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|0
1632738090000|2021-09-27 10:21:30|28313.27|28313.27|28315.05|28315.05|28315.05|28315.05|28313.27|28313.27|0
1632738100000|2021-09-27 10:21:40|28319.36|28319.36|28319.36|28319.36|28319.36|28319.36|28319.36|28319.36|0
1632738120000|2021-09-27 10:22:00|28323.66|28323.66|28323.66|28323.66|28323.66|28323.66|28323.66|28323.66|0
1632738150000|2021-09-27 10:22:30|28327.97|28327.97|28323.66|28323.66|28327.97|28327.97|28323.66|28323.66|0
1632738170000|2021-09-27 10:22:50|28325.44|28325.44|28325.44|28325.44|28325.44|28325.44|28325.44|28325.44|0
1632738180000|2021-09-27 10:23:00|28334.05|28334.05|28334.05|28334.05|28334.05|28334.05|28334.05|28334.05|0
1632738240000|2021-09-27 10:24:00|28329.75|28329.75|28329.75|28329.75|28329.75|28329.75|28329.75|28329.75|0
1632738250000|2021-09-27 10:24:10|28325.44|28325.44|28329.75|28329.75|28329.75|28329.75|28325.44|28325.44|0
1632738320000|2021-09-27 10:25:20|28334.05|28334.05|28334.05|28334.05|28334.05|28334.05|28334.05|28334.05|0
1632738360000|2021-09-27 10:26:00|28338.36|28338.36|28338.36|28338.36|28338.36|28338.36|28338.36|28338.36|0
1632738380000|2021-09-27 10:26:20|28340.14|28340.14|28340.14|28340.14|28340.14|28340.14|28340.14|28340.14|0
1632738390000|2021-09-27 10:26:30|28344.44|28344.44|28327.22|28327.22|28344.44|28344.44|28327.22|28327.22|0
1632738410000|2021-09-27 10:26:50|28325.44|28325.44|28329.75|28329.75|28329.75|28329.75|28325.44|28325.44|0
1632738530000|2021-09-27 10:28:50|28327.97|28327.97|28327.97|28327.97|28327.97|28327.97|28327.97|28327.97|0
1632738550000|2021-09-27 10:29:10|28329.75|28329.75|28329.75|28329.75|28329.75|28329.75|28329.75|28329.75|0
1632738580000|2021-09-27 10:29:40|28327.97|28327.97|28327.97|28327.97|28327.97|28327.97|28327.97|28327.97|0
1632738720000|2021-09-27 10:32:00|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|0
1632738750000|2021-09-27 10:32:30|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|0
1632738780000|2021-09-27 10:33:00|28311.5|28311.5|28311.5|28311.5|28311.5|28311.5|28311.5|28311.5|0
1632738790000|2021-09-27 10:33:10|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|0
1632738820000|2021-09-27 10:33:40|28311.5|28311.5|28311.5|28311.5|28311.5|28311.5|28311.5|28311.5|0
1632738830000|2021-09-27 10:33:50|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|0
1632738840000|2021-09-27 10:34:00|28310.75|28310.75|28315.05|28315.05|28315.05|28315.05|28310.75|28310.75|0
1632738850000|2021-09-27 10:34:10|28310.75|28310.75|28306.44|28306.44|28310.75|28310.75|28306.44|28306.44|0
1632738860000|2021-09-27 10:34:20|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|0
1632738930000|2021-09-27 10:35:30|28302.88|28302.88|28302.88|28302.88|28302.88|28302.88|28302.88|28302.88|0
1632739000000|2021-09-27 10:36:40|28308.97|28308.97|28307.19|28307.19|28308.97|28308.97|28307.19|28307.19|0
1632739010000|2021-09-27 10:36:50|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|0
1632739030000|2021-09-27 10:37:10|28313.27|28313.27|28313.27|28313.27|28313.27|28313.27|28313.27|28313.27|0
1632739050000|2021-09-27 10:37:30|28311.5|28311.5|28311.5|28311.5|28311.5|28311.5|28311.5|28311.5|0
1632739180000|2021-09-27 10:39:40|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|28315.8|0
1632739190000|2021-09-27 10:39:50|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|0
1632739200000|2021-09-27 10:40:00|28302.88|28302.88|28302.88|28302.88|28302.88|28302.88|28302.88|28302.88|0
1632739240000|2021-09-27 10:40:40|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|28304.66|0
1632739250000|2021-09-27 10:40:50|28306.44|28306.44|28306.44|28306.44|28306.44|28306.44|28306.44|28306.44|0
1632739260000|2021-09-27 10:41:00|28310.75|28310.75|28310.75|28310.75|28310.75|28310.75|28310.75|28310.75|0
1632739300000|2021-09-27 10:41:40|28315.05|28315.05|28315.05|28315.05|28315.05|28315.05|28315.05|28315.05|0
1632739320000|2021-09-27 10:42:00|28310.75|28310.75|28310.75|28310.75|28310.75|28310.75|28310.75|28310.75|0
1632739400000|2021-09-27 10:43:20|28306.44|28306.44|28306.44|28306.44|28306.44|28306.44|28306.44|28306.44|0
1632739470000|2021-09-27 10:44:30|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|0
1632739500000|2021-09-27 10:45:00|28300.36|28300.36|28296.05|28296.05|28300.36|28300.36|28296.05|28296.05|0
1632739520000|2021-09-27 10:45:20|28300.36|28300.36|28300.36|28300.36|28300.36|28300.36|28300.36|28300.36|0
1632739630000|2021-09-27 10:47:10|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|28302.13|0
1632739680000|2021-09-27 10:48:00|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|0
1632739690000|2021-09-27 10:48:10|28299.6|28299.6|28303.91|28303.91|28303.91|28303.91|28299.6|28299.6|0
1632739730000|2021-09-27 10:48:50|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|0
1632739740000|2021-09-27 10:49:00|28303.91|28303.91|28299.6|28299.6|28303.91|28303.91|28299.6|28299.6|0
1632739780000|2021-09-27 10:49:40|28295.3|28295.3|28295.3|28295.3|28295.3|28295.3|28295.3|28295.3|0
1632739800000|2021-09-27 10:50:00|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|0
1632739830000|2021-09-27 10:50:30|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|0
1632739860000|2021-09-27 10:51:00|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|0
1632739880000|2021-09-27 10:51:20|28289.96|28289.96|28289.96|28289.96|28289.96|28289.96|28289.96|28289.96|0
1632739940000|2021-09-27 10:52:20|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|0
1632739960000|2021-09-27 10:52:40|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|0
1632740000000|2021-09-27 10:53:20|28297.83|28297.83|28302.13|28302.13|28302.13|28302.13|28297.83|28297.83|0
1632740020000|2021-09-27 10:53:40|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|0
1632740090000|2021-09-27 10:54:50|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|0
1632740100000|2021-09-27 10:55:00|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|0
1632740130000|2021-09-27 10:55:30|28287.44|28287.44|28291.74|28291.74|28291.74|28291.74|28287.44|28287.44|0
1632740140000|2021-09-27 10:55:40|28296.05|28296.05|28304.66|28304.66|28304.66|28304.66|28296.05|28296.05|0
1632740180000|2021-09-27 10:56:20|28287.44|28287.44|28287.44|28287.44|28287.44|28287.44|28287.44|28287.44|0
1632740210000|2021-09-27 10:56:50|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|0
1632740220000|2021-09-27 10:57:00|28288.19|28288.19|28282.1|28282.1|28288.19|28288.19|28282.1|28282.1|0
1632740310000|2021-09-27 10:58:30|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|0
1632740390000|2021-09-27 10:59:50|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|0
1632740420000|2021-09-27 11:00:20|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|0
1632740440000|2021-09-27 11:00:40|28292.49|28292.49|28294.27|28294.27|28294.27|28294.27|28292.49|28292.49|0
1632740500000|2021-09-27 11:01:40|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|0
1632740540000|2021-09-27 11:02:20|28300.36|28300.36|28300.36|28300.36|28300.36|28300.36|28300.36|28300.36|0
1632740630000|2021-09-27 11:03:50|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|0
1632740650000|2021-09-27 11:04:10|28294.27|28294.27|28294.27|28294.27|28294.27|28294.27|28294.27|28294.27|0
1632740660000|2021-09-27 11:04:20|28289.96|28289.96|28289.96|28289.96|28289.96|28289.96|28285.66|28285.66|0
1632740670000|2021-09-27 11:04:30|28288.19|28288.19|28292.49|28292.49|28292.49|28292.49|28288.19|28288.19|0
1632740680000|2021-09-27 11:04:40|28290.72|28290.72|28290.72|28290.72|28290.72|28290.72|28290.72|28290.72|0
1632740770000|2021-09-27 11:06:10|28286.41|28286.41|28284.63|28284.63|28286.41|28286.41|28284.63|28284.63|0
1632740800000|2021-09-27 11:06:40|28286.41|28286.41|28286.41|28286.41|28286.41|28286.41|28286.41|28286.41|0
1632740860000|2021-09-27 11:07:40|28282.1|28282.1|28286.41|28286.41|28286.41|28286.41|28282.1|28282.1|0
1632740870000|2021-09-27 11:07:50|28280.33|28280.33|28282.1|28282.1|28282.1|28282.1|28280.33|28280.33|0
1632740880000|2021-09-27 11:08:00|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|0
1632740910000|2021-09-27 11:08:30|28277.8|28277.8|28282.1|28282.1|28282.1|28282.1|28277.8|28277.8|0
1632740980000|2021-09-27 11:09:40|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|0
1632740990000|2021-09-27 11:09:50|28269.18|28269.18|28261.32|28261.32|28269.18|28269.18|28261.32|28261.32|0
1632741020000|2021-09-27 11:10:20|28267.41|28267.41|28267.41|28267.41|28267.41|28267.41|28267.41|28267.41|0
1632741070000|2021-09-27 11:11:10|28276.02|28276.02|28276.02|28276.02|28276.02|28276.02|28276.02|28276.02|0
1632741120000|2021-09-27 11:12:00|28280.33|28280.33|28276.02|28276.02|28280.33|28280.33|28276.02|28276.02|0
1632741140000|2021-09-27 11:12:20|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|0
1632741210000|2021-09-27 11:13:30|28276.02|28276.02|28282.1|28282.1|28286.41|28286.41|28276.02|28276.02|0
1632741220000|2021-09-27 11:13:40|28277.8|28277.8|28273.49|28273.49|28277.8|28277.8|28273.49|28273.49|0
1632741290000|2021-09-27 11:14:50|28277.8|28277.8|28279.57|28279.57|28279.57|28279.57|28277.8|28277.8|0
1632741300000|2021-09-27 11:15:00|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|0
1632741310000|2021-09-27 11:15:10|28279.57|28279.57|28279.57|28279.57|28279.57|28279.57|28279.57|28279.57|0
1632741420000|2021-09-27 11:17:00|28283.13|28283.13|28289.21|28289.21|28289.21|28289.21|28283.13|28283.13|0
1632741460000|2021-09-27 11:17:40|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|28297.83|0
1632741480000|2021-09-27 11:18:00|28289.21|28289.21|28289.21|28289.21|28289.21|28289.21|28284.91|28284.91|0
1632741490000|2021-09-27 11:18:10|28284.91|28284.91|28280.6|28280.6|28284.91|28284.91|28280.6|28280.6|0
1632741520000|2021-09-27 11:18:40|28272.74|28272.74|28270.96|28270.96|28272.74|28272.74|28270.96|28270.96|0
1632741540000|2021-09-27 11:19:00|28275.27|28275.27|28266.66|28266.66|28275.27|28275.27|28266.66|28266.66|0
1632741600000|2021-09-27 11:20:00|28262.35|28262.35|28264.13|28264.13|28264.13|28264.13|28262.35|28262.35|0
1632741630000|2021-09-27 11:20:30|28262.35|28262.35|28266.66|28266.66|28266.66|28266.66|28262.35|28262.35|0
1632741640000|2021-09-27 11:20:40|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|0
1632741660000|2021-09-27 11:21:00|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|0
1632741670000|2021-09-27 11:21:10|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|0
1632741710000|2021-09-27 11:21:50|28266.66|28266.66|28262.35|28262.35|28266.66|28266.66|28262.35|28262.35|0
1632741730000|2021-09-27 11:22:10|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|0
1632741750000|2021-09-27 11:22:30|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|0
1632741800000|2021-09-27 11:23:20|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|0
1632741820000|2021-09-27 11:23:40|28264.88|28264.88|28264.88|28264.88|28264.88|28264.88|28264.88|28264.88|0
1632741830000|2021-09-27 11:23:50|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|0
1632741870000|2021-09-27 11:24:30|28267.41|28267.41|28263.1|28263.1|28267.41|28267.41|28263.1|28263.1|0
1632741920000|2021-09-27 11:25:20|28267.41|28267.41|28267.41|28267.41|28267.41|28267.41|28267.41|28267.41|0
1632741990000|2021-09-27 11:26:30|28263.1|28263.1|28263.1|28263.1|28263.1|28263.1|28263.1|28263.1|0
1632742050000|2021-09-27 11:27:30|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|0
1632742060000|2021-09-27 11:27:40|28263.1|28263.1|28263.1|28263.1|28263.1|28263.1|28263.1|28263.1|0
1632742120000|2021-09-27 11:28:40|28264.88|28264.88|28264.88|28264.88|28264.88|28264.88|28264.88|28264.88|0
1632742130000|2021-09-27 11:28:50|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|0
1632742200000|2021-09-27 11:30:00|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|0
1632742210000|2021-09-27 11:30:10|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|0
1632742220000|2021-09-27 11:30:20|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|0
1632742250000|2021-09-27 11:30:50|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|28269.18|0
1632742300000|2021-09-27 11:31:40|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|0
1632742310000|2021-09-27 11:31:50|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|0
1632742380000|2021-09-27 11:33:00|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|0
1632742490000|2021-09-27 11:34:50|28286.41|28286.41|28286.41|28286.41|28286.41|28286.41|28286.41|28286.41|0
1632742570000|2021-09-27 11:36:10|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|0
1632742620000|2021-09-27 11:37:00|28283.88|28283.88|28282.1|28282.1|28283.88|28283.88|28282.1|28282.1|0
1632742630000|2021-09-27 11:37:10|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|0
1632742660000|2021-09-27 11:37:40|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|28273.49|0
1632742670000|2021-09-27 11:37:50|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|0
1632742690000|2021-09-27 11:38:10|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|0
1632742700000|2021-09-27 11:38:20|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|0
1632742810000|2021-09-27 11:40:10|28279.57|28279.57|28283.88|28283.88|28283.88|28283.88|28279.57|28279.57|0
1632742830000|2021-09-27 11:40:30|28288.19|28288.19|28283.88|28283.88|28288.19|28288.19|28283.88|28283.88|0
1632742840000|2021-09-27 11:40:40|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|0
1632742890000|2021-09-27 11:41:30|28279.57|28279.57|28279.57|28279.57|28279.57|28279.57|28279.57|28279.57|0
1632742900000|2021-09-27 11:41:40|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|0
1632742930000|2021-09-27 11:42:10|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|0
1632742960000|2021-09-27 11:42:40|28283.88|28283.88|28282.1|28282.1|28283.88|28283.88|28282.1|28282.1|0
1632742970000|2021-09-27 11:42:50|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|0
1632743040000|2021-09-27 11:44:00|28288.19|28288.19|28283.88|28283.88|28288.19|28288.19|28283.88|28283.88|0
1632743070000|2021-09-27 11:44:30|28279.57|28279.57|28283.88|28283.88|28283.88|28283.88|28279.57|28279.57|0
1632743080000|2021-09-27 11:44:40|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|0
1632743100000|2021-09-27 11:45:00|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|0
1632743160000|2021-09-27 11:46:00|28285.66|28285.66|28285.66|28285.66|28285.66|28285.66|28285.66|28285.66|0
1632743190000|2021-09-27 11:46:30|28281.35|28281.35|28281.35|28281.35|28281.35|28281.35|28281.35|28281.35|0
1632743220000|2021-09-27 11:47:00|28279.57|28279.57|28279.57|28279.57|28279.57|28279.57|28279.57|28279.57|0
1632743260000|2021-09-27 11:47:40|28275.27|28275.27|28273.49|28273.49|28275.27|28275.27|28273.49|28273.49|0
1632743270000|2021-09-27 11:47:50|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|0
1632743360000|2021-09-27 11:49:20|28276.02|28276.02|28276.02|28276.02|28276.02|28276.02|28276.02|28276.02|0
1632743480000|2021-09-27 11:51:20|28280.33|28280.33|28280.33|28280.33|28280.33|28280.33|28280.33|28280.33|0
1632743490000|2021-09-27 11:51:30|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|28282.1|0
1632743520000|2021-09-27 11:52:00|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|28283.88|0
1632743680000|2021-09-27 11:54:40|28279.57|28279.57|28279.57|28279.57|28279.57|28279.57|28275.27|28275.27|0
1632743700000|2021-09-27 11:55:00|28276.02|28276.02|28276.02|28276.02|28276.02|28276.02|28276.02|28276.02|0
1632743830000|2021-09-27 11:57:10|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|0
1632743840000|2021-09-27 11:57:20|28267.41|28267.41|28263.1|28263.1|28267.41|28267.41|28263.1|28263.1|0
1632743980000|2021-09-27 11:59:40|28267.41|28267.41|28267.41|28267.41|28267.41|28267.41|28267.41|28267.41|0
1632744060000|2021-09-27 12:01:00|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|28271.71|0
1632744070000|2021-09-27 12:01:10|28273.49|28273.49|28282.1|28282.1|28282.1|28282.1|28273.49|28273.49|0
1632744240000|2021-09-27 12:04:00|28286.41|28286.41|28290.72|28290.72|28290.72|28290.72|28286.41|28286.41|0
1632744280000|2021-09-27 12:04:40|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|0
1632744300000|2021-09-27 12:05:00|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|0
1632744320000|2021-09-27 12:05:20|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|0
1632744360000|2021-09-27 12:06:00|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|0
1632744420000|2021-09-27 12:07:00|28284.63|28284.63|28288.94|28288.94|28288.94|28288.94|28284.63|28284.63|0
1632744450000|2021-09-27 12:07:30|28290.72|28290.72|28290.72|28290.72|28290.72|28290.72|28290.72|28290.72|0
1632744510000|2021-09-27 12:08:30|28288.94|28288.94|28287.16|28287.16|28288.94|28288.94|28287.16|28287.16|0
1632744600000|2021-09-27 12:10:00|28282.86|28282.86|28282.86|28282.86|28282.86|28282.86|28282.86|28282.86|0
1632744670000|2021-09-27 12:11:10|28278.55|28278.55|28278.55|28278.55|28278.55|28278.55|28278.55|28278.55|0
1632744700000|2021-09-27 12:11:40|28282.86|28282.86|28287.16|28287.16|28287.16|28287.16|28282.86|28282.86|0
1632744710000|2021-09-27 12:11:50|28291.47|28291.47|28291.47|28291.47|28291.47|28291.47|28291.47|28291.47|0
1632744790000|2021-09-27 12:13:10|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|0
1632744890000|2021-09-27 12:14:50|28291.47|28291.47|28291.47|28291.47|28291.47|28291.47|28291.47|28291.47|0
1632745080000|2021-09-27 12:18:00|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|0
1632745090000|2021-09-27 12:18:10|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|0
1632745200000|2021-09-27 12:20:00|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|0
1632745260000|2021-09-27 12:21:00|28306.17|28306.17|28309.72|28309.72|28309.72|28309.72|28306.17|28306.17|0
1632745270000|2021-09-27 12:21:10|28311.5|28311.5|28309.72|28309.72|28311.5|28311.5|28309.72|28309.72|0
1632745330000|2021-09-27 12:22:10|28318.33|28318.33|28318.33|28318.33|28318.33|28318.33|28318.33|28318.33|0
1632745370000|2021-09-27 12:22:50|28314.03|28314.03|28314.03|28314.03|28314.03|28314.03|28314.03|28314.03|0
1632745380000|2021-09-27 12:23:00|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|0
1632745390000|2021-09-27 12:23:10|28307.94|28307.94|28312.25|28312.25|28312.25|28312.25|28307.94|28307.94|0
1632745490000|2021-09-27 12:24:50|28316.56|28316.56|28320.86|28320.86|28320.86|28320.86|28316.56|28316.56|0
1632745530000|2021-09-27 12:25:30|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|0
1632745540000|2021-09-27 12:25:40|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|0
1632745550000|2021-09-27 12:25:50|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|0
1632745590000|2021-09-27 12:26:30|28320.11|28320.11|28315.8|28315.8|28320.11|28320.11|28315.8|28315.8|0
1632745610000|2021-09-27 12:26:50|28324.42|28324.42|28320.11|28320.11|28324.42|28324.42|28320.11|28320.11|0
1632745620000|2021-09-27 12:27:00|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|0
1632745670000|2021-09-27 12:27:50|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|0
1632745710000|2021-09-27 12:28:30|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|0
1632745730000|2021-09-27 12:28:50|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|0
1632745750000|2021-09-27 12:29:10|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|0
1632745790000|2021-09-27 12:29:50|28341.64|28341.64|28341.64|28341.64|28341.64|28341.64|28341.64|28341.64|0
1632745820000|2021-09-27 12:30:20|28350.26|28350.26|28350.26|28350.26|28350.26|28350.26|28350.26|28350.26|0
1632745840000|2021-09-27 12:30:40|28341.64|28341.64|28341.64|28341.64|28341.64|28341.64|28341.64|28341.64|0
1632745870000|2021-09-27 12:31:10|28339.87|28339.87|28335.56|28335.56|28339.87|28339.87|28333.78|28333.78|0
1632745880000|2021-09-27 12:31:20|28337.34|28337.34|28341.64|28341.64|28341.64|28341.64|28337.34|28337.34|0
1632745930000|2021-09-27 12:32:10|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|0
1632746030000|2021-09-27 12:33:50|28335.56|28335.56|28335.56|28335.56|28335.56|28335.56|28335.56|28335.56|0
1632746060000|2021-09-27 12:34:20|28322.64|28322.64|28322.64|28322.64|28322.64|28322.64|28322.64|28322.64|0
1632746140000|2021-09-27 12:35:40|28326.95|28326.95|28326.95|28326.95|28326.95|28326.95|28326.95|28326.95|0
1632746200000|2021-09-27 12:36:40|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|0
1632746260000|2021-09-27 12:37:40|28333.03|28333.03|28335.56|28335.56|28337.34|28337.34|28333.03|28333.03|0
1632746270000|2021-09-27 12:37:50|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|0
1632746280000|2021-09-27 12:38:00|28335.56|28335.56|28333.78|28333.78|28335.56|28335.56|28333.78|28333.78|0
1632746300000|2021-09-27 12:38:20|28338.09|28338.09|28338.09|28338.09|28338.09|28338.09|28338.09|28338.09|0
1632746310000|2021-09-27 12:38:30|28336.31|28336.31|28336.31|28336.31|28336.31|28336.31|28336.31|28336.31|0
1632746350000|2021-09-27 12:39:10|28340.62|28340.62|28340.62|28340.62|28340.62|28340.62|28340.62|28340.62|0
1632746360000|2021-09-27 12:39:20|28336.31|28336.31|28351.01|28351.01|28351.01|28351.01|28336.31|28336.31|0
1632746380000|2021-09-27 12:39:40|28342.39|28342.39|28338.09|28338.09|28342.39|28342.39|28338.09|28338.09|0
1632746400000|2021-09-27 12:40:00|28329.48|28329.48|28329.48|28329.48|28329.48|28329.48|28329.48|28329.48|0
1632746410000|2021-09-27 12:40:10|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|0
1632746430000|2021-09-27 12:40:30|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|0
1632746460000|2021-09-27 12:41:00|28310.47|28310.47|28314.78|28314.78|28314.78|28314.78|28310.47|28310.47|0
1632746590000|2021-09-27 12:43:10|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|0
1632746770000|2021-09-27 12:46:10|28301.86|28301.86|28306.17|28306.17|28306.17|28306.17|28301.86|28301.86|0
1632746780000|2021-09-27 12:46:20|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|0
1632746790000|2021-09-27 12:46:30|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|0
1632746820000|2021-09-27 12:47:00|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|0
1632746830000|2021-09-27 12:47:10|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|0
1632746890000|2021-09-27 12:48:10|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|0
1632746940000|2021-09-27 12:49:00|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|0
1632746980000|2021-09-27 12:49:40|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|0
1632746990000|2021-09-27 12:49:50|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|0
1632747000000|2021-09-27 12:50:00|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|0
1632747020000|2021-09-27 12:50:20|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|28306.17|0
1632747040000|2021-09-27 12:50:40|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|28310.47|0
1632747050000|2021-09-27 12:50:50|28327.7|28327.7|28329.48|28329.48|28329.48|28329.48|28327.7|28327.7|0
1632747060000|2021-09-27 12:51:00|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|28320.86|0
1632747070000|2021-09-27 12:51:10|28316.56|28316.56|28320.86|28320.86|28320.86|28320.86|28316.56|28316.56|0
1632747120000|2021-09-27 12:52:00|28316.56|28316.56|28320.86|28320.86|28320.86|28320.86|28316.56|28316.56|0
1632747140000|2021-09-27 12:52:20|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|0
1632747220000|2021-09-27 12:53:40|28329.48|28329.48|28329.48|28329.48|28329.48|28329.48|28329.48|28329.48|0
1632747290000|2021-09-27 12:54:50|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|0
1632747310000|2021-09-27 12:55:10|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|0
1632747350000|2021-09-27 12:55:50|28319.09|28319.09|28319.09|28319.09|28319.09|28319.09|28319.09|28319.09|0
1632747380000|2021-09-27 12:56:20|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|28323.39|0
1632747390000|2021-09-27 12:56:30|28319.09|28319.09|28314.78|28314.78|28319.09|28319.09|28314.78|28314.78|0
1632747470000|2021-09-27 12:57:50|28306.17|28306.17|28301.86|28301.86|28306.17|28306.17|28301.86|28301.86|0
1632747490000|2021-09-27 12:58:10|28306.17|28306.17|28301.86|28301.86|28306.17|28306.17|28301.86|28301.86|0
1632747520000|2021-09-27 12:58:40|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|0
1632747530000|2021-09-27 12:58:50|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|0
1632747560000|2021-09-27 12:59:20|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|0
1632747570000|2021-09-27 12:59:30|28280.33|28280.33|28280.33|28280.33|28280.33|28280.33|28280.33|28280.33|0
1632747580000|2021-09-27 12:59:40|28284.63|28284.63|28284.63|28284.63|28284.63|28284.63|28284.63|28284.63|0
1632747600000|2021-09-27 13:00:00|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|0
1632747610000|2021-09-27 13:00:10|28293.25|28293.25|28280.33|28280.33|28297.55|28297.55|28280.33|28280.33|0
1632747670000|2021-09-27 13:01:10|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|28288.94|0
1632747680000|2021-09-27 13:01:20|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|28293.25|0
1632747790000|2021-09-27 13:03:10|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|0
1632747810000|2021-09-27 13:03:30|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|0
1632747870000|2021-09-27 13:04:30|28297.55|28297.55|28293.25|28293.25|28297.55|28297.55|28293.25|28293.25|0
1632747890000|2021-09-27 13:04:50|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|0
1632747940000|2021-09-27 13:05:40|28299.33|28299.33|28299.33|28299.33|28299.33|28299.33|28299.33|28299.33|0
1632747980000|2021-09-27 13:06:20|28303.64|28303.64|28295.02|28295.02|28303.64|28303.64|28295.02|28295.02|0
1632748000000|2021-09-27 13:06:40|28299.33|28299.33|28303.64|28303.64|28303.64|28303.64|28299.33|28299.33|0
1632748010000|2021-09-27 13:06:50|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|0
1632748020000|2021-09-27 13:07:00|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|0
1632748030000|2021-09-27 13:07:10|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|28316.56|0
1632748080000|2021-09-27 13:08:00|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|0
1632748230000|2021-09-27 13:10:30|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|28307.94|0
1632748350000|2021-09-27 13:12:30|28303.64|28303.64|28307.94|28307.94|28307.94|28307.94|28303.64|28303.64|0
1632748370000|2021-09-27 13:12:50|28303.64|28303.64|28303.64|28303.64|28303.64|28303.64|28303.64|28303.64|0
1632748420000|2021-09-27 13:13:40|28307.94|28307.94|28320.86|28320.86|28320.86|28320.86|28307.94|28307.94|0
1632748450000|2021-09-27 13:14:10|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|0
1632748510000|2021-09-27 13:15:10|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|0
1632748520000|2021-09-27 13:15:20|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|0
1632748530000|2021-09-27 13:15:30|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|0
1632748560000|2021-09-27 13:16:00|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|28324.42|0
1632748650000|2021-09-27 13:17:30|28320.11|28320.11|28320.11|28320.11|28320.11|28320.11|28320.11|28320.11|0
1632748660000|2021-09-27 13:17:40|28318.33|28318.33|28322.64|28322.64|28322.64|28322.64|28318.33|28318.33|0
1632748680000|2021-09-27 13:18:00|28324.42|28324.42|28333.03|28333.03|28333.03|28333.03|28324.42|28324.42|0
1632748700000|2021-09-27 13:18:20|28337.34|28337.34|28333.03|28333.03|28337.34|28337.34|28333.03|28333.03|0
1632748900000|2021-09-27 13:21:40|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|28328.72|0
1632748940000|2021-09-27 13:22:20|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|28333.03|0
1632748960000|2021-09-27 13:22:40|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|28337.34|0
1632748980000|2021-09-27 13:23:00|28339.11|28339.11|28339.11|28339.11|28339.11|28339.11|28339.11|28339.11|0
1632749030000|2021-09-27 13:23:50|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|0
1632749040000|2021-09-27 13:24:00|28347.73|28347.73|28347.73|28347.73|28347.73|28347.73|28347.73|28347.73|0
1632749220000|2021-09-27 13:27:00|28345.95|28345.95|28344.17|28344.17|28345.95|28345.95|28344.17|28344.17|0
1632749290000|2021-09-27 13:28:10|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|28339.87|0
1632749300000|2021-09-27 13:28:20|28335.56|28335.56|28335.56|28335.56|28335.56|28335.56|28335.56|28335.56|0
1632749340000|2021-09-27 13:29:00|28339.87|28339.87|28344.17|28344.17|28344.17|28344.17|28339.87|28339.87|0
1632749400000|2021-09-27 13:30:00|28342.39|28342.39|28327.7|28327.7|28342.39|28342.39|28327.7|28327.7|0
1632749410000|2021-09-27 13:30:10|28332|28332|28340.62|28340.62|28340.62|28340.62|28327.7|28327.7|0
1632749420000|2021-09-27 13:30:20|28349.23|28349.23|28344.92|28344.92|28349.23|28349.23|28344.92|28344.92|0
1632749440000|2021-09-27 13:30:40|28340.62|28340.62|28340.62|28340.62|28340.62|28340.62|28340.62|28340.62|0
1632749460000|2021-09-27 13:31:00|28338.84|28338.84|28343.15|28343.15|28347.45|28347.45|28338.84|28338.84|0
1632749470000|2021-09-27 13:31:10|28338.84|28338.84|28338.84|28338.84|28338.84|28338.84|28338.84|28338.84|0
1632749480000|2021-09-27 13:31:20|28334.53|28334.53|28330.23|28330.23|28334.53|28334.53|28330.23|28330.23|0
1632749490000|2021-09-27 13:31:30|28317.31|28317.31|28306.92|28306.92|28317.31|28317.31|28306.92|28306.92|0
1632749500000|2021-09-27 13:31:40|28315.53|28315.53|28309.45|28309.45|28315.53|28315.53|28302.61|28302.61|0
1632749510000|2021-09-27 13:31:50|28313.75|28313.75|28315.53|28315.53|28315.53|28315.53|28313.75|28313.75|0
1632749520000|2021-09-27 13:32:00|28317.31|28317.31|28317.31|28317.31|28317.31|28317.31|28317.31|28317.31|0
1632749540000|2021-09-27 13:32:20|28321.61|28321.61|28327.7|28327.7|28327.7|28327.7|28321.61|28321.61|0
1632749590000|2021-09-27 13:33:10|28319.09|28319.09|28327.7|28327.7|28327.7|28327.7|28319.09|28319.09|0
1632749600000|2021-09-27 13:33:20|28332|28332|28336.31|28336.31|28336.31|28336.31|28332|28332|0
1632749620000|2021-09-27 13:33:40|28340.62|28340.62|28344.17|28344.17|28344.17|28344.17|28340.62|28340.62|0
1632749630000|2021-09-27 13:33:50|28348.48|28348.48|28348.48|28348.48|28348.48|28348.48|28346.7|28346.7|0
1632749640000|2021-09-27 13:34:00|28346.7|28346.7|28357.09|28357.09|28357.09|28357.09|28346.7|28346.7|0
1632749650000|2021-09-27 13:34:10|28361.4|28361.4|28357.09|28357.09|28361.4|28361.4|28352.78|28352.78|0
1632749660000|2021-09-27 13:34:20|28358.87|28358.87|28363.18|28363.18|28363.18|28363.18|28358.87|28358.87|0
1632749670000|2021-09-27 13:34:30|28361.4|28361.4|28359.62|28359.62|28363.93|28363.93|28359.62|28359.62|0
1632749680000|2021-09-27 13:34:40|28351.01|28351.01|28347.45|28347.45|28351.01|28351.01|28347.45|28347.45|0
1632749700000|2021-09-27 13:35:00|28351.76|28351.76|28347.45|28347.45|28351.76|28351.76|28347.45|28347.45|0
1632749710000|2021-09-27 13:35:10|28343.15|28343.15|28343.15|28343.15|28343.15|28343.15|28343.15|28343.15|0
1632749730000|2021-09-27 13:35:30|28344.92|28344.92|28352.78|28352.78|28357.09|28357.09|28344.92|28344.92|0
1632749740000|2021-09-27 13:35:40|28370.01|28370.01|28361.4|28361.4|28370.01|28370.01|28361.4|28361.4|0
1632749760000|2021-09-27 13:36:00|28370.01|28370.01|28368.23|28368.23|28378.62|28378.62|28368.23|28368.23|0
1632749770000|2021-09-27 13:36:10|28366.46|28366.46|28370.01|28370.01|28374.32|28374.32|28362.15|28362.15|0
1632749780000|2021-09-27 13:36:20|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|0
1632749790000|2021-09-27 13:36:30|28365.7|28365.7|28372.54|28372.54|28372.54|28372.54|28363.93|28363.93|0
1632749800000|2021-09-27 13:36:40|28363.93|28363.93|28359.62|28359.62|28363.93|28363.93|28359.62|28359.62|0
1632749810000|2021-09-27 13:36:50|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|0
1632749830000|2021-09-27 13:37:10|28359.62|28359.62|28359.62|28359.62|28359.62|28359.62|28359.62|28359.62|0
1632749850000|2021-09-27 13:37:30|28355.31|28355.31|28363.93|28363.93|28363.93|28363.93|28355.31|28355.31|0
1632749860000|2021-09-27 13:37:40|28355.31|28355.31|28355.31|28355.31|28359.62|28359.62|28355.31|28355.31|0
1632749870000|2021-09-27 13:37:50|28351.01|28351.01|28352.78|28352.78|28352.78|28352.78|28351.01|28351.01|0
1632749880000|2021-09-27 13:38:00|28357.09|28357.09|28352.78|28352.78|28357.09|28357.09|28352.78|28352.78|0
1632749890000|2021-09-27 13:38:10|28365.7|28365.7|28365.7|28365.7|28370.01|28370.01|28361.4|28361.4|0
1632749910000|2021-09-27 13:38:30|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|0
1632749930000|2021-09-27 13:38:50|28387.24|28387.24|28389.01|28389.01|28389.01|28389.01|28387.24|28387.24|0
1632749950000|2021-09-27 13:39:10|28401.93|28401.93|28393.32|28393.32|28401.93|28401.93|28389.01|28389.01|0
1632749960000|2021-09-27 13:39:20|28395.1|28395.1|28395.1|28395.1|28403.71|28403.71|28395.1|28395.1|0
1632749970000|2021-09-27 13:39:30|28390.79|28390.79|28389.01|28389.01|28390.79|28390.79|28389.01|28389.01|0
1632749990000|2021-09-27 13:39:50|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|0
1632750000000|2021-09-27 13:40:00|28401.93|28401.93|28401.93|28401.93|28401.93|28401.93|28397.63|28397.63|0
1632750010000|2021-09-27 13:40:10|28397.63|28397.63|28389.01|28389.01|28397.63|28397.63|28389.01|28389.01|0
1632750030000|2021-09-27 13:40:30|28380.4|28380.4|28382.93|28382.93|28384.71|28384.71|28380.4|28380.4|0
1632750060000|2021-09-27 13:41:00|28387.24|28387.24|28387.24|28387.24|28387.24|28387.24|28387.24|28387.24|0
1632750070000|2021-09-27 13:41:10|28391.54|28391.54|28382.93|28382.93|28391.54|28391.54|28382.93|28382.93|0
1632750090000|2021-09-27 13:41:30|28387.24|28387.24|28395.85|28395.85|28395.85|28395.85|28387.24|28387.24|0
1632750100000|2021-09-27 13:41:40|28400.16|28400.16|28397.63|28397.63|28400.16|28400.16|28395.85|28395.85|0
1632750110000|2021-09-27 13:41:50|28399.4|28399.4|28402.96|28402.96|28402.96|28402.96|28397.63|28397.63|0
1632750120000|2021-09-27 13:42:00|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|0
1632750130000|2021-09-27 13:42:10|28409.04|28409.04|28411.57|28411.57|28411.57|28411.57|28407.26|28407.26|0
1632750140000|2021-09-27 13:42:20|28409.79|28409.79|28401.18|28401.18|28409.79|28409.79|28401.18|28401.18|0
1632750160000|2021-09-27 13:42:40|28405.49|28405.49|28414.1|28414.1|28414.1|28414.1|28405.49|28405.49|0
1632750170000|2021-09-27 13:42:50|28415.88|28415.88|28424.49|28424.49|28424.49|28424.49|28415.88|28415.88|0
1632750180000|2021-09-27 13:43:00|28415.88|28415.88|28411.57|28411.57|28415.88|28415.88|28411.57|28411.57|0
1632750190000|2021-09-27 13:43:10|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|0
1632750200000|2021-09-27 13:43:20|28420.18|28420.18|28415.88|28415.88|28420.18|28420.18|28415.88|28415.88|0
1632750230000|2021-09-27 13:43:50|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|0
1632750250000|2021-09-27 13:44:10|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|0
1632750280000|2021-09-27 13:44:40|28420.18|28420.18|28415.88|28415.88|28420.18|28420.18|28415.88|28415.88|0
1632750300000|2021-09-27 13:45:00|28420.18|28420.18|28433.1|28433.1|28433.1|28433.1|28420.18|28420.18|0
1632750310000|2021-09-27 13:45:10|28437.41|28437.41|28446.02|28446.02|28446.02|28446.02|28433.1|28433.1|0
1632750320000|2021-09-27 13:45:20|28450.33|28450.33|28450.33|28450.33|28450.33|28450.33|28450.33|28450.33|0
1632750330000|2021-09-27 13:45:30|28446.02|28446.02|28446.02|28446.02|28450.33|28450.33|28441.72|28441.72|0
1632750340000|2021-09-27 13:45:40|28441.72|28441.72|28441.72|28441.72|28441.72|28441.72|28441.72|28441.72|0
1632750360000|2021-09-27 13:46:00|28443.49|28443.49|28445.27|28445.27|28445.27|28445.27|28443.49|28443.49|0
1632750370000|2021-09-27 13:46:10|28449.58|28449.58|28449.58|28449.58|28449.58|28449.58|28449.58|28449.58|0
1632750380000|2021-09-27 13:46:20|28453.13|28453.13|28453.13|28453.13|28453.13|28453.13|28453.13|28453.13|0
1632750400000|2021-09-27 13:46:40|28448.83|28448.83|28444.52|28444.52|28448.83|28448.83|28444.52|28444.52|0
1632750420000|2021-09-27 13:47:00|28446.3|28446.3|28450.6|28450.6|28450.6|28450.6|28446.3|28446.3|0
1632750440000|2021-09-27 13:47:20|28454.91|28454.91|28459.22|28459.22|28459.22|28459.22|28454.91|28454.91|0
1632750450000|2021-09-27 13:47:30|28467.83|28467.83|28463.52|28463.52|28467.83|28467.83|28463.52|28463.52|0
1632750460000|2021-09-27 13:47:40|28461.75|28461.75|28444.52|28444.52|28461.75|28461.75|28444.52|28444.52|0
1632750470000|2021-09-27 13:47:50|28448.83|28448.83|28453.13|28453.13|28453.13|28453.13|28448.83|28448.83|0
1632750480000|2021-09-27 13:48:00|28448.83|28448.83|28448.83|28448.83|28448.83|28448.83|28448.83|28448.83|0
1632750490000|2021-09-27 13:48:10|28457.44|28457.44|28453.13|28453.13|28457.44|28457.44|28453.13|28453.13|0
1632750500000|2021-09-27 13:48:20|28457.44|28457.44|28457.44|28457.44|28457.44|28457.44|28457.44|28457.44|0
1632750510000|2021-09-27 13:48:30|28448.83|28448.83|28444.52|28444.52|28448.83|28448.83|28444.52|28444.52|0
1632750530000|2021-09-27 13:48:50|28440.21|28440.21|28435.91|28435.91|28440.21|28440.21|28431.6|28431.6|0
1632750540000|2021-09-27 13:49:00|28431.6|28431.6|28425.52|28425.52|28444.52|28444.52|28425.52|28425.52|0
1632750550000|2021-09-27 13:49:10|28429.82|28429.82|28438.44|28438.44|28438.44|28438.44|28429.82|28429.82|0
1632750560000|2021-09-27 13:49:20|28442.74|28442.74|28442.74|28442.74|28442.74|28442.74|28442.74|28442.74|0
1632750590000|2021-09-27 13:49:50|28447.05|28447.05|28448.83|28448.83|28448.83|28448.83|28447.05|28447.05|0
1632750600000|2021-09-27 13:50:00|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|0
1632750620000|2021-09-27 13:50:20|28448.83|28448.83|28448.83|28448.83|28448.83|28448.83|28448.83|28448.83|0
1632750650000|2021-09-27 13:50:50|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|28444.52|0
1632750670000|2021-09-27 13:51:10|28448.83|28448.83|28453.13|28453.13|28453.13|28453.13|28448.83|28448.83|0
1632750680000|2021-09-27 13:51:20|28457.44|28457.44|28453.13|28453.13|28457.44|28457.44|28448.83|28448.83|0
1632750690000|2021-09-27 13:51:30|28457.44|28457.44|28459.22|28459.22|28459.22|28459.22|28457.44|28457.44|0
1632750700000|2021-09-27 13:51:40|28463.52|28463.52|28459.22|28459.22|28463.52|28463.52|28459.22|28459.22|0
1632750710000|2021-09-27 13:51:50|28454.91|28454.91|28453.13|28453.13|28454.91|28454.91|28453.13|28453.13|0
1632750720000|2021-09-27 13:52:00|28457.44|28457.44|28457.44|28457.44|28457.44|28457.44|28457.44|28457.44|0
1632750740000|2021-09-27 13:52:20|28461.75|28461.75|28457.44|28457.44|28461.75|28461.75|28457.44|28457.44|0
1632750760000|2021-09-27 13:52:40|28453.13|28453.13|28451.35|28451.35|28453.13|28453.13|28451.35|28451.35|0
1632750770000|2021-09-27 13:52:50|28459.97|28459.97|28455.66|28455.66|28459.97|28459.97|28455.66|28455.66|0
1632750800000|2021-09-27 13:53:20|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|0
1632750820000|2021-09-27 13:53:40|28455.66|28455.66|28455.66|28455.66|28455.66|28455.66|28455.66|28455.66|0
1632750830000|2021-09-27 13:53:50|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|0
1632750850000|2021-09-27 13:54:10|28455.66|28455.66|28459.97|28459.97|28459.97|28459.97|28455.66|28455.66|0
1632750910000|2021-09-27 13:55:10|28447.05|28447.05|28442.74|28442.74|28447.05|28447.05|28442.74|28442.74|0
1632750960000|2021-09-27 13:56:00|28444.52|28444.52|28442.74|28442.74|28444.52|28444.52|28442.74|28442.74|0
1632750980000|2021-09-27 13:56:20|28434.13|28434.13|28434.13|28434.13|28438.44|28438.44|28429.82|28429.82|0
1632750990000|2021-09-27 13:56:30|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|0
1632751010000|2021-09-27 13:56:50|28428.05|28428.05|28428.05|28428.05|28428.05|28428.05|28428.05|28428.05|0
1632751020000|2021-09-27 13:57:00|28432.35|28432.35|28436.66|28436.66|28436.66|28436.66|28432.35|28432.35|0
1632751030000|2021-09-27 13:57:10|28432.35|28432.35|28432.35|28432.35|28432.35|28432.35|28432.35|28432.35|0
1632751040000|2021-09-27 13:57:20|28436.66|28436.66|28436.66|28436.66|28436.66|28436.66|28436.66|28436.66|0
1632751060000|2021-09-27 13:57:40|28440.96|28440.96|28440.96|28440.96|28440.96|28440.96|28440.96|28440.96|0
1632751070000|2021-09-27 13:57:50|28432.35|28432.35|28428.05|28428.05|28432.35|28432.35|28423.74|28423.74|0
1632751100000|2021-09-27 13:58:20|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|0
1632751140000|2021-09-27 13:59:00|28419.43|28419.43|28417.66|28417.66|28419.43|28419.43|28417.66|28417.66|0
1632751190000|2021-09-27 13:59:50|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|0
1632751200000|2021-09-27 14:00:00|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|0
1632751220000|2021-09-27 14:00:20|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|0
1632751250000|2021-09-27 14:00:50|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|0
1632751280000|2021-09-27 14:01:20|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|0
1632751290000|2021-09-27 14:01:30|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|0
1632751310000|2021-09-27 14:01:50|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|0
1632751320000|2021-09-27 14:02:00|28404.74|28404.74|28413.35|28413.35|28413.35|28413.35|28400.43|28400.43|0
1632751400000|2021-09-27 14:03:20|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|0
1632751420000|2021-09-27 14:03:40|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|0
1632751430000|2021-09-27 14:03:50|28396.12|28396.12|28400.43|28400.43|28400.43|28400.43|28396.12|28396.12|0
1632751530000|2021-09-27 14:05:30|28396.12|28396.12|28396.12|28396.12|28396.12|28396.12|28396.12|28396.12|0
1632751540000|2021-09-27 14:05:40|28387.51|28387.51|28393.59|28393.59|28393.59|28393.59|28387.51|28387.51|0
1632751550000|2021-09-27 14:05:50|28397.9|28397.9|28397.9|28397.9|28397.9|28397.9|28397.9|28397.9|0
1632751560000|2021-09-27 14:06:00|28393.59|28393.59|28393.59|28393.59|28393.59|28393.59|28393.59|28393.59|0
1632751570000|2021-09-27 14:06:10|28395.37|28395.37|28393.59|28393.59|28395.37|28395.37|28393.59|28393.59|0
1632751580000|2021-09-27 14:06:20|28397.9|28397.9|28402.21|28402.21|28402.21|28402.21|28397.9|28397.9|0
1632751600000|2021-09-27 14:06:40|28397.9|28397.9|28391.82|28391.82|28397.9|28397.9|28384.98|28384.98|0
1632751610000|2021-09-27 14:06:50|28387.51|28387.51|28387.51|28387.51|28387.51|28387.51|28387.51|28387.51|0
1632751630000|2021-09-27 14:07:10|28391.82|28391.82|28391.82|28391.82|28391.82|28391.82|28391.82|28391.82|0
1632751680000|2021-09-27 14:08:00|28390.04|28390.04|28381.43|28381.43|28390.04|28390.04|28381.43|28381.43|0
1632751690000|2021-09-27 14:08:10|28383.2|28383.2|28383.2|28383.2|28383.2|28383.2|28383.2|28383.2|0
1632751740000|2021-09-27 14:09:00|28387.51|28387.51|28404.74|28404.74|28404.74|28404.74|28387.51|28387.51|0
1632751790000|2021-09-27 14:09:50|28409.04|28409.04|28409.04|28409.04|28413.35|28413.35|28409.04|28409.04|0
1632751830000|2021-09-27 14:10:30|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|0
1632751840000|2021-09-27 14:10:40|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|0
1632751860000|2021-09-27 14:11:00|28404.74|28404.74|28402.96|28402.96|28404.74|28404.74|28402.96|28402.96|0
1632751870000|2021-09-27 14:11:10|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|0
1632751880000|2021-09-27 14:11:20|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|0
1632751900000|2021-09-27 14:11:40|28407.26|28407.26|28402.96|28402.96|28407.26|28407.26|28402.96|28402.96|0
1632751940000|2021-09-27 14:12:20|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|0
1632751950000|2021-09-27 14:12:30|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|0
1632751960000|2021-09-27 14:12:40|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|0
1632751980000|2021-09-27 14:13:00|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|28417.66|0
1632752030000|2021-09-27 14:13:50|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|0
1632752040000|2021-09-27 14:14:00|28420.18|28420.18|28417.66|28417.66|28421.96|28421.96|28417.66|28417.66|0
1632752050000|2021-09-27 14:14:10|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|28413.35|0
1632752060000|2021-09-27 14:14:20|28411.57|28411.57|28411.57|28411.57|28411.57|28411.57|28411.57|28411.57|0
1632752080000|2021-09-27 14:14:40|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|0
1632752100000|2021-09-27 14:15:00|28394.35|28394.35|28402.96|28402.96|28402.96|28402.96|28394.35|28394.35|0
1632752110000|2021-09-27 14:15:10|28407.26|28407.26|28411.57|28411.57|28411.57|28411.57|28407.26|28407.26|0
1632752120000|2021-09-27 14:15:20|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|0
1632752140000|2021-09-27 14:15:40|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|0
1632752170000|2021-09-27 14:16:10|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|28407.26|0
1632752180000|2021-09-27 14:16:20|28409.04|28409.04|28394.35|28394.35|28409.04|28409.04|28394.35|28394.35|0
1632752190000|2021-09-27 14:16:30|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|0
1632752220000|2021-09-27 14:17:00|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|28402.96|0
1632752250000|2021-09-27 14:17:30|28407.26|28407.26|28402.96|28402.96|28407.26|28407.26|28402.96|28402.96|0
1632752260000|2021-09-27 14:17:40|28407.26|28407.26|28409.04|28409.04|28409.04|28409.04|28404.74|28404.74|0
1632752270000|2021-09-27 14:17:50|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|0
1632752290000|2021-09-27 14:18:10|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|28409.04|0
1632752300000|2021-09-27 14:18:20|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|0
1632752310000|2021-09-27 14:18:30|28406.51|28406.51|28406.51|28406.51|28406.51|28406.51|28406.51|28406.51|0
1632752320000|2021-09-27 14:18:40|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|0
1632752330000|2021-09-27 14:18:50|28415.13|28415.13|28410.82|28410.82|28415.13|28415.13|28410.82|28410.82|0
1632752350000|2021-09-27 14:19:10|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|0
1632752370000|2021-09-27 14:19:30|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|28410.82|0
1632752390000|2021-09-27 14:19:50|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|0
1632752400000|2021-09-27 14:20:00|28419.43|28419.43|28415.13|28415.13|28419.43|28419.43|28415.13|28415.13|0
1632752450000|2021-09-27 14:20:50|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|0
1632752470000|2021-09-27 14:21:10|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|0
1632752480000|2021-09-27 14:21:20|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|0
1632752520000|2021-09-27 14:22:00|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|0
1632752530000|2021-09-27 14:22:10|28423.74|28423.74|28428.05|28428.05|28428.05|28428.05|28423.74|28423.74|0
1632752540000|2021-09-27 14:22:20|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|0
1632752570000|2021-09-27 14:22:50|28415.13|28415.13|28419.43|28419.43|28419.43|28419.43|28415.13|28415.13|0
1632752590000|2021-09-27 14:23:10|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|0
1632752610000|2021-09-27 14:23:30|28410.82|28410.82|28415.13|28415.13|28415.13|28415.13|28410.82|28410.82|0
1632752620000|2021-09-27 14:23:40|28419.43|28419.43|28415.13|28415.13|28419.43|28419.43|28415.13|28415.13|0
1632752630000|2021-09-27 14:23:50|28419.43|28419.43|28415.13|28415.13|28419.43|28419.43|28415.13|28415.13|0
1632752650000|2021-09-27 14:24:10|28419.43|28419.43|28415.13|28415.13|28419.43|28419.43|28415.13|28415.13|0
1632752660000|2021-09-27 14:24:20|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|0
1632752700000|2021-09-27 14:25:00|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|28410.82|28410.82|0
1632752710000|2021-09-27 14:25:10|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|0
1632752720000|2021-09-27 14:25:20|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|28415.13|0
1632752730000|2021-09-27 14:25:30|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|0
1632752770000|2021-09-27 14:26:10|28415.13|28415.13|28434.13|28434.13|28434.13|28434.13|28415.13|28415.13|0
1632752780000|2021-09-27 14:26:20|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|0
1632752790000|2021-09-27 14:26:30|28431.6|28431.6|28431.6|28431.6|28431.6|28431.6|28431.6|28431.6|0
1632752830000|2021-09-27 14:27:10|28435.91|28435.91|28435.91|28435.91|28435.91|28435.91|28435.91|28435.91|0
1632752860000|2021-09-27 14:27:40|28434.13|28434.13|28434.13|28434.13|28434.13|28434.13|28434.13|28434.13|0
1632752880000|2021-09-27 14:28:00|28425.52|28425.52|28421.21|28421.21|28425.52|28425.52|28421.21|28421.21|0
1632752910000|2021-09-27 14:28:30|28412.6|28412.6|28415.13|28415.13|28416.9|28416.9|28412.6|28412.6|0
1632752940000|2021-09-27 14:29:00|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|0
1632752960000|2021-09-27 14:29:20|28415.13|28415.13|28410.82|28410.82|28415.13|28415.13|28410.82|28410.82|0
1632752970000|2021-09-27 14:29:30|28406.51|28406.51|28415.13|28415.13|28415.13|28415.13|28406.51|28406.51|0
1632752980000|2021-09-27 14:29:40|28419.43|28419.43|28421.21|28421.21|28421.21|28421.21|28419.43|28419.43|0
1632753010000|2021-09-27 14:30:10|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|0
1632753030000|2021-09-27 14:30:30|28421.21|28421.21|28425.52|28425.52|28425.52|28425.52|28421.21|28421.21|0
1632753050000|2021-09-27 14:30:50|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|0
1632753070000|2021-09-27 14:31:10|28416.9|28416.9|28416.9|28416.9|28416.9|28416.9|28416.9|28416.9|0
1632753080000|2021-09-27 14:31:20|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|28421.21|0
1632753100000|2021-09-27 14:31:40|28425.52|28425.52|28429.82|28429.82|28429.82|28429.82|28425.52|28425.52|0
1632753170000|2021-09-27 14:32:50|28434.13|28434.13|28434.13|28434.13|28434.13|28434.13|28434.13|28434.13|0
1632753180000|2021-09-27 14:33:00|28438.44|28438.44|28438.44|28438.44|28438.44|28438.44|28438.44|28438.44|0
1632753210000|2021-09-27 14:33:30|28442.74|28442.74|28442.74|28442.74|28442.74|28442.74|28442.74|28442.74|0
1632753220000|2021-09-27 14:33:40|28447.05|28447.05|28448.83|28448.83|28448.83|28448.83|28447.05|28447.05|0
1632753240000|2021-09-27 14:34:00|28447.05|28447.05|28447.05|28447.05|28447.05|28447.05|28447.05|28447.05|0
1632753300000|2021-09-27 14:35:00|28442.74|28442.74|28442.74|28442.74|28442.74|28442.74|28442.74|28442.74|0
1632753330000|2021-09-27 14:35:30|28447.05|28447.05|28442.74|28442.74|28447.05|28447.05|28438.44|28438.44|0
1632753360000|2021-09-27 14:36:00|28438.44|28438.44|28438.44|28438.44|28438.44|28438.44|28438.44|28438.44|0
1632753370000|2021-09-27 14:36:10|28436.66|28436.66|28432.35|28432.35|28436.66|28436.66|28432.35|28432.35|0
1632753420000|2021-09-27 14:37:00|28428.05|28428.05|28428.05|28428.05|28432.35|28432.35|28428.05|28428.05|0
1632753440000|2021-09-27 14:37:20|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|0
1632753450000|2021-09-27 14:37:30|28428.05|28428.05|28428.05|28428.05|28428.05|28428.05|28428.05|28428.05|0
1632753460000|2021-09-27 14:37:40|28432.35|28432.35|28434.13|28434.13|28434.13|28434.13|28432.35|28432.35|0
1632753500000|2021-09-27 14:38:20|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|28429.82|0
1632753550000|2021-09-27 14:39:10|28434.13|28434.13|28434.13|28434.13|28434.13|28434.13|28434.13|28434.13|0
1632753560000|2021-09-27 14:39:20|28438.44|28438.44|28442.74|28442.74|28442.74|28442.74|28438.44|28438.44|0
1632753590000|2021-09-27 14:39:50|28438.44|28438.44|28447.05|28447.05|28447.05|28447.05|28438.44|28438.44|0
1632753650000|2021-09-27 14:40:50|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|28451.35|0
1632753720000|2021-09-27 14:42:00|28455.66|28455.66|28464.27|28464.27|28464.27|28464.27|28455.66|28455.66|0
1632753730000|2021-09-27 14:42:10|28466.05|28466.05|28470.36|28470.36|28470.36|28470.36|28466.05|28466.05|0
1632753770000|2021-09-27 14:42:50|28457.44|28457.44|28470.36|28470.36|28470.36|28470.36|28457.44|28457.44|0
1632753800000|2021-09-27 14:43:20|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|0
1632753810000|2021-09-27 14:43:30|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1632753840000|2021-09-27 14:44:00|28455.66|28455.66|28459.97|28459.97|28459.97|28459.97|28455.66|28455.66|0
1632753850000|2021-09-27 14:44:10|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1632753860000|2021-09-27 14:44:20|28468.58|28468.58|28472.89|28472.89|28472.89|28472.89|28468.58|28468.58|0
1632753870000|2021-09-27 14:44:30|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|0
1632753890000|2021-09-27 14:44:50|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1632753920000|2021-09-27 14:45:20|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|0
1632753930000|2021-09-27 14:45:30|28464.27|28464.27|28468.58|28468.58|28468.58|28468.58|28464.27|28464.27|0
1632753970000|2021-09-27 14:46:10|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1632754000000|2021-09-27 14:46:40|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|0
1632754070000|2021-09-27 14:47:50|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|0
1632754100000|2021-09-27 14:48:20|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|0
1632754130000|2021-09-27 14:48:50|28466.8|28466.8|28468.58|28468.58|28468.58|28468.58|28466.8|28466.8|0
1632754150000|2021-09-27 14:49:10|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|0
1632754160000|2021-09-27 14:49:20|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|0
1632754170000|2021-09-27 14:49:30|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|0
1632754210000|2021-09-27 14:50:10|28474.66|28474.66|28474.66|28474.66|28474.66|28474.66|28474.66|28474.66|0
1632754230000|2021-09-27 14:50:30|28470.36|28470.36|28470.36|28470.36|28470.36|28470.36|28470.36|28470.36|0
1632754240000|2021-09-27 14:50:40|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|0
1632754300000|2021-09-27 14:51:40|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1632754320000|2021-09-27 14:52:00|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|28468.58|0
1632754380000|2021-09-27 14:53:00|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1632754430000|2021-09-27 14:53:50|28460.72|28460.72|28456.41|28456.41|28460.72|28460.72|28456.41|28456.41|0
1632754470000|2021-09-27 14:54:30|28460.72|28460.72|28460.72|28460.72|28460.72|28460.72|28460.72|28460.72|0
1632754500000|2021-09-27 14:55:00|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|0
1632754530000|2021-09-27 14:55:30|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|0
1632754590000|2021-09-27 14:56:30|28449.58|28449.58|28449.58|28449.58|28449.58|28449.58|28449.58|28449.58|0
1632754640000|2021-09-27 14:57:20|28453.88|28453.88|28453.88|28453.88|28453.88|28453.88|28453.88|28453.88|0
1632754650000|2021-09-27 14:57:30|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|0
1632754660000|2021-09-27 14:57:40|28462.5|28462.5|28468.58|28468.58|28468.58|28468.58|28462.5|28462.5|0
1632754690000|2021-09-27 14:58:10|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|28464.27|0
1632754740000|2021-09-27 14:59:00|28459.97|28459.97|28459.97|28459.97|28459.97|28459.97|28455.66|28455.66|0
1632754760000|2021-09-27 14:59:20|28455.66|28455.66|28459.97|28459.97|28459.97|28459.97|28455.66|28455.66|0
1632754800000|2021-09-27 15:00:00|28464.27|28464.27|28459.97|28459.97|28464.27|28464.27|28459.97|28459.97|0
1632754810000|2021-09-27 15:00:10|28468.58|28468.58|28472.89|28472.89|28472.89|28472.89|28468.58|28468.58|0
1632754840000|2021-09-27 15:00:40|28468.58|28468.58|28474.66|28474.66|28474.66|28474.66|28468.58|28468.58|0
1632754850000|2021-09-27 15:00:50|28478.97|28478.97|28478.97|28478.97|28478.97|28478.97|28478.97|28478.97|0
1632754860000|2021-09-27 15:01:00|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|0
1632754880000|2021-09-27 15:01:20|28478.97|28478.97|28483.28|28483.28|28483.28|28483.28|28478.97|28478.97|0
1632754890000|2021-09-27 15:01:30|28487.58|28487.58|28491.89|28491.89|28491.89|28491.89|28487.58|28487.58|0
1632754900000|2021-09-27 15:01:40|28487.58|28487.58|28487.58|28487.58|28487.58|28487.58|28487.58|28487.58|0
1632754920000|2021-09-27 15:02:00|28483.28|28483.28|28478.97|28478.97|28483.28|28483.28|28478.97|28478.97|0
1632754930000|2021-09-27 15:02:10|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|0
1632754940000|2021-09-27 15:02:20|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|0
1632754950000|2021-09-27 15:02:30|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|0
1632754970000|2021-09-27 15:02:50|28481.5|28481.5|28485.81|28485.81|28485.81|28485.81|28481.5|28481.5|0
1632754980000|2021-09-27 15:03:00|28481.5|28481.5|28485.81|28485.81|28485.81|28485.81|28481.5|28481.5|0
1632755040000|2021-09-27 15:04:00|28481.5|28481.5|28481.5|28481.5|28485.81|28485.81|28477.19|28477.19|0
1632755050000|2021-09-27 15:04:10|28477.19|28477.19|28485.81|28485.81|28485.81|28485.81|28477.19|28477.19|0
1632755060000|2021-09-27 15:04:20|28487.58|28487.58|28477.19|28477.19|28487.58|28487.58|28477.19|28477.19|0
1632755070000|2021-09-27 15:04:30|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|0
1632755120000|2021-09-27 15:05:20|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|0
1632755160000|2021-09-27 15:06:00|28481.5|28481.5|28481.5|28481.5|28485.81|28485.81|28481.5|28481.5|0
1632755170000|2021-09-27 15:06:10|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|0
1632755190000|2021-09-27 15:06:30|28477.19|28477.19|28494.42|28494.42|28494.42|28494.42|28477.19|28477.19|0
1632755200000|2021-09-27 15:06:40|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|0
1632755210000|2021-09-27 15:06:50|28477.19|28477.19|28472.89|28472.89|28477.19|28477.19|28472.89|28472.89|0
1632755220000|2021-09-27 15:07:00|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|28481.5|0
1632755230000|2021-09-27 15:07:10|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|0
1632755240000|2021-09-27 15:07:20|28481.5|28481.5|28485.81|28485.81|28494.42|28494.42|28481.5|28481.5|0
1632755250000|2021-09-27 15:07:30|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|0
1632755280000|2021-09-27 15:08:00|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|28485.81|0
1632755290000|2021-09-27 15:08:10|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|0
1632755350000|2021-09-27 15:09:10|28485.81|28485.81|28481.5|28481.5|28485.81|28485.81|28481.5|28481.5|0
1632755370000|2021-09-27 15:09:30|28485.81|28485.81|28485.81|28485.81|28490.11|28490.11|28485.81|28485.81|0
1632755380000|2021-09-27 15:09:40|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|0
1632755390000|2021-09-27 15:09:50|28494.42|28494.42|28498.73|28498.73|28498.73|28498.73|28494.42|28494.42|0
1632755400000|2021-09-27 15:10:00|28494.42|28494.42|28496.2|28496.2|28496.2|28496.2|28494.42|28494.42|0
1632755430000|2021-09-27 15:10:30|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|28490.11|0
1632755450000|2021-09-27 15:10:50|28491.89|28491.89|28500.5|28500.5|28500.5|28500.5|28491.89|28491.89|0
1632755490000|2021-09-27 15:11:30|28504.81|28504.81|28509.12|28509.12|28509.12|28509.12|28504.81|28504.81|0
1632755500000|2021-09-27 15:11:40|28504.81|28504.81|28504.81|28504.81|28504.81|28504.81|28504.81|28504.81|0
1632755510000|2021-09-27 15:11:50|28509.12|28509.12|28509.12|28509.12|28509.12|28509.12|28509.12|28509.12|0
1632755550000|2021-09-27 15:12:30|28513.42|28513.42|28513.42|28513.42|28513.42|28513.42|28513.42|28513.42|0
1632755570000|2021-09-27 15:12:50|28517.73|28517.73|28517.73|28517.73|28517.73|28517.73|28517.73|28517.73|0
1632755620000|2021-09-27 15:13:40|28522.04|28522.04|28526.34|28526.34|28526.34|28526.34|28522.04|28522.04|0
1632755630000|2021-09-27 15:13:50|28517.73|28517.73|28513.42|28513.42|28517.73|28517.73|28513.42|28513.42|0
1632755670000|2021-09-27 15:14:30|28509.12|28509.12|28509.12|28509.12|28509.12|28509.12|28509.12|28509.12|0
1632755690000|2021-09-27 15:14:50|28504.81|28504.81|28504.81|28504.81|28509.12|28509.12|28504.81|28504.81|0
1632755700000|2021-09-27 15:15:00|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|0
1632755730000|2021-09-27 15:15:30|28504.81|28504.81|28504.81|28504.81|28506.59|28506.59|28504.81|28504.81|0
1632755740000|2021-09-27 15:15:40|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|0
1632755760000|2021-09-27 15:16:00|28504.81|28504.81|28504.81|28504.81|28504.81|28504.81|28504.81|28504.81|0
1632755790000|2021-09-27 15:16:30|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|28500.5|0
1632755840000|2021-09-27 15:17:20|28496.2|28496.2|28500.5|28500.5|28500.5|28500.5|28496.2|28496.2|0
1632755920000|2021-09-27 15:18:40|28504.81|28504.81|28504.81|28504.81|28504.81|28504.81|28500.5|28500.5|0
1632755930000|2021-09-27 15:18:50|28503.03|28503.03|28513.42|28513.42|28513.42|28513.42|28503.03|28503.03|0
1632755940000|2021-09-27 15:19:00|28509.12|28509.12|28513.42|28513.42|28513.42|28513.42|28509.12|28509.12|0
1632755970000|2021-09-27 15:19:30|28517.73|28517.73|28517.73|28517.73|28517.73|28517.73|28517.73|28517.73|0
1632755980000|2021-09-27 15:19:40|28522.04|28522.04|28522.04|28522.04|28522.04|28522.04|28522.04|28522.04|0
1632755990000|2021-09-27 15:19:50|28517.73|28517.73|28522.04|28522.04|28526.34|28526.34|28517.73|28517.73|0
1632756000000|2021-09-27 15:20:00|28526.34|28526.34|28522.04|28522.04|28526.34|28526.34|28522.04|28522.04|0
1632756010000|2021-09-27 15:20:10|28526.34|28526.34|28526.34|28526.34|28526.34|28526.34|28526.34|28526.34|0
1632756030000|2021-09-27 15:20:30|28530.65|28530.65|28530.65|28530.65|28530.65|28530.65|28530.65|28530.65|0
1632756040000|2021-09-27 15:20:40|28526.34|28526.34|28526.34|28526.34|28526.34|28526.34|28526.34|28526.34|0
1632756060000|2021-09-27 15:21:00|28530.65|28530.65|28530.65|28530.65|28530.65|28530.65|28530.65|28530.65|0
1632756070000|2021-09-27 15:21:10|28526.34|28526.34|28526.34|28526.34|28526.34|28526.34|28526.34|28526.34|0
1632756090000|2021-09-27 15:21:30|28524.56|28524.56|28524.56|28524.56|28524.56|28524.56|28524.56|28524.56|0
1632756120000|2021-09-27 15:22:00|28528.87|28528.87|28528.87|28528.87|28528.87|28528.87|28528.87|28528.87|0
1632756130000|2021-09-27 15:22:10|28533.18|28533.18|28534.96|28534.96|28534.96|28534.96|28528.87|28528.87|0
1632756140000|2021-09-27 15:22:20|28539.26|28539.26|28537.48|28537.48|28543.57|28543.57|28537.48|28537.48|0
1632756150000|2021-09-27 15:22:30|28541.79|28541.79|28541.79|28541.79|28546.1|28546.1|28541.79|28541.79|0
1632756160000|2021-09-27 15:22:40|28546.1|28546.1|28546.1|28546.1|28550.4|28550.4|28546.1|28546.1|0
1632756170000|2021-09-27 15:22:50|28537.48|28537.48|28546.1|28546.1|28546.1|28546.1|28537.48|28537.48|0
1632756180000|2021-09-27 15:23:00|28541.79|28541.79|28537.48|28537.48|28541.79|28541.79|28533.18|28533.18|0
1632756190000|2021-09-27 15:23:10|28533.18|28533.18|28533.18|28533.18|28537.48|28537.48|28533.18|28533.18|0
1632756200000|2021-09-27 15:23:20|28537.48|28537.48|28537.48|28537.48|28537.48|28537.48|28537.48|28537.48|0
1632756210000|2021-09-27 15:23:30|28533.18|28533.18|28537.48|28537.48|28537.48|28537.48|28533.18|28533.18|0
1632756220000|2021-09-27 15:23:40|28533.18|28533.18|28537.48|28537.48|28537.48|28537.48|28533.18|28533.18|0
1632756230000|2021-09-27 15:23:50|28533.18|28533.18|28533.18|28533.18|28533.18|28533.18|28533.18|28533.18|0
1632756250000|2021-09-27 15:24:10|28537.48|28537.48|28533.18|28533.18|28537.48|28537.48|28533.18|28533.18|0
1632756260000|2021-09-27 15:24:20|28528.87|28528.87|28533.18|28533.18|28537.48|28537.48|28528.87|28528.87|0
1632756280000|2021-09-27 15:24:40|28537.48|28537.48|28541.79|28541.79|28541.79|28541.79|28537.48|28537.48|0
1632756300000|2021-09-27 15:25:00|28546.1|28546.1|28546.1|28546.1|28546.1|28546.1|28541.79|28541.79|0
1632756310000|2021-09-27 15:25:10|28541.79|28541.79|28533.18|28533.18|28541.79|28541.79|28533.18|28533.18|0
1632756320000|2021-09-27 15:25:20|28541.79|28541.79|28539.26|28539.26|28543.57|28543.57|28539.26|28539.26|0
1632756330000|2021-09-27 15:25:30|28534.96|28534.96|28534.96|28534.96|28534.96|28534.96|28534.96|28534.96|0
1632756340000|2021-09-27 15:25:40|28539.26|28539.26|28539.26|28539.26|28539.26|28539.26|28539.26|28539.26|0
1632756350000|2021-09-27 15:25:50|28534.96|28534.96|28543.57|28543.57|28543.57|28543.57|28534.96|28534.96|0
1632756370000|2021-09-27 15:26:10|28539.26|28539.26|28547.87|28547.87|28547.87|28547.87|28539.26|28539.26|0
1632756380000|2021-09-27 15:26:20|28552.18|28552.18|28547.87|28547.87|28552.18|28552.18|28547.87|28547.87|0
1632756390000|2021-09-27 15:26:30|28552.18|28552.18|28552.18|28552.18|28552.18|28552.18|28552.18|28552.18|0
1632756400000|2021-09-27 15:26:40|28547.87|28547.87|28547.87|28547.87|28547.87|28547.87|28547.87|28547.87|0
1632756430000|2021-09-27 15:27:10|28543.57|28543.57|28543.57|28543.57|28543.57|28543.57|28543.57|28543.57|0
1632756440000|2021-09-27 15:27:20|28552.18|28552.18|28552.18|28552.18|28552.18|28552.18|28552.18|28552.18|0
1632756450000|2021-09-27 15:27:30|28547.87|28547.87|28546.1|28546.1|28547.87|28547.87|28543.57|28543.57|0
1632756480000|2021-09-27 15:28:00|28541.79|28541.79|28541.79|28541.79|28541.79|28541.79|28541.79|28541.79|0
1632756490000|2021-09-27 15:28:10|28546.1|28546.1|28546.1|28546.1|28546.1|28546.1|28546.1|28546.1|0
1632756500000|2021-09-27 15:28:20|28550.4|28550.4|28546.1|28546.1|28550.4|28550.4|28546.1|28546.1|0
1632756520000|2021-09-27 15:28:40|28547.87|28547.87|28546.1|28546.1|28547.87|28547.87|28546.1|28546.1|0
1632756530000|2021-09-27 15:28:50|28550.4|28550.4|28550.4|28550.4|28550.4|28550.4|28550.4|28550.4|0
1632756540000|2021-09-27 15:29:00|28546.1|28546.1|28550.4|28550.4|28550.4|28550.4|28546.1|28546.1|0
1632756550000|2021-09-27 15:29:10|28546.1|28546.1|28546.1|28546.1|28546.1|28546.1|28541.79|28541.79|0
1632756560000|2021-09-27 15:29:20|28544.32|28544.32|28527.85|28527.85|28544.32|28544.32|28527.85|28527.85|0
1632756570000|2021-09-27 15:29:30|28532.15|28532.15|28535.71|28535.71|28535.71|28535.71|28532.15|28532.15|0
1632756580000|2021-09-27 15:29:40|28537.48|28537.48|28535.71|28535.71|28537.48|28537.48|28535.71|28535.71|0
1632756590000|2021-09-27 15:29:50|28533.93|28533.93|28529.62|28529.62|28535.71|28535.71|28529.62|28529.62|0
1632813300000|2021-09-28 07:15:00|28601.6|28601.6|28610.22|28610.22|28610.22|28610.22|28601.6|28601.6|0
1632813320000|2021-09-28 07:15:20|28605.91|28605.91|28599.83|28599.83|28610.22|28610.22|28599.83|28599.83|0
1632813330000|2021-09-28 07:15:30|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|0
1632813340000|2021-09-28 07:15:40|28613.77|28613.77|28626.69|28626.69|28626.69|28626.69|28613.77|28613.77|0
1632813350000|2021-09-28 07:15:50|28635.3|28635.3|28639.61|28639.61|28639.61|28639.61|28631|28631|0
1632813360000|2021-09-28 07:16:00|28631|28631|28631|28631|28631|28631|28631|28631|0
1632813380000|2021-09-28 07:16:20|28629.22|28629.22|28629.22|28629.22|28629.22|28629.22|28629.22|28629.22|0
1632813390000|2021-09-28 07:16:30|28624.91|28624.91|28624.91|28624.91|28624.91|28624.91|28620.61|28620.61|0
1632813420000|2021-09-28 07:17:00|28629.22|28629.22|28635.3|28635.3|28635.3|28635.3|28629.22|28629.22|0
1632813430000|2021-09-28 07:17:10|28639.61|28639.61|28639.61|28639.61|28639.61|28639.61|28639.61|28639.61|0
1632813440000|2021-09-28 07:17:20|28643.16|28643.16|28643.16|28643.16|28643.16|28643.16|28643.16|28643.16|0
1632813470000|2021-09-28 07:17:50|28647.47|28647.47|28662.17|28662.17|28662.17|28662.17|28647.47|28647.47|0
1632813480000|2021-09-28 07:18:00|28657.86|28657.86|28656.08|28656.08|28657.86|28657.86|28656.08|28656.08|0
1632813490000|2021-09-28 07:18:10|28650|28650|28645.69|28645.69|28650|28650|28645.69|28645.69|0
1632813500000|2021-09-28 07:18:20|28641.39|28641.39|28641.39|28641.39|28641.39|28641.39|28641.39|28641.39|0
1632813510000|2021-09-28 07:18:30|28645.69|28645.69|28650|28650|28654.31|28654.31|28641.39|28641.39|0
1632813520000|2021-09-28 07:18:40|28651.78|28651.78|28641.39|28641.39|28651.78|28651.78|28641.39|28641.39|0
1632813530000|2021-09-28 07:18:50|28637.08|28637.08|28637.08|28637.08|28637.08|28637.08|28637.08|28637.08|0
1632813540000|2021-09-28 07:19:00|28632.77|28632.77|28632.77|28632.77|28632.77|28632.77|28632.77|28632.77|0
1632813550000|2021-09-28 07:19:10|28637.08|28637.08|28624.16|28624.16|28637.08|28637.08|28624.16|28624.16|0
1632813560000|2021-09-28 07:19:20|28622.38|28622.38|28618.08|28618.08|28622.38|28622.38|28618.08|28618.08|0
1632813590000|2021-09-28 07:19:50|28609.46|28609.46|28609.46|28609.46|28609.46|28609.46|28609.46|28609.46|0
1632813600000|2021-09-28 07:20:00|28607.69|28607.69|28604.13|28604.13|28607.69|28607.69|28604.13|28604.13|0
1632813610000|2021-09-28 07:20:10|28595.52|28595.52|28595.52|28595.52|28597.3|28597.3|28595.52|28595.52|0
1632813620000|2021-09-28 07:20:20|28599.07|28599.07|28599.07|28599.07|28599.07|28599.07|28599.07|28599.07|0
1632813630000|2021-09-28 07:20:30|28586.91|28586.91|28589.44|28589.44|28591.21|28591.21|28586.91|28586.91|0
1632813640000|2021-09-28 07:20:40|28580.82|28580.82|28574.74|28574.74|28580.82|28580.82|28574.74|28574.74|0
1632813650000|2021-09-28 07:20:50|28579.05|28579.05|28587.66|28587.66|28587.66|28587.66|28579.05|28579.05|0
1632813660000|2021-09-28 07:21:00|28591.96|28591.96|28591.96|28591.96|28591.96|28591.96|28591.96|28591.96|0
1632813670000|2021-09-28 07:21:10|28596.27|28596.27|28596.27|28596.27|28596.27|28596.27|28596.27|28596.27|0
1632813690000|2021-09-28 07:21:30|28591.96|28591.96|28582.6|28582.6|28591.96|28591.96|28582.6|28582.6|0
1632813710000|2021-09-28 07:21:50|28586.91|28586.91|28578.29|28578.29|28586.91|28586.91|28578.29|28578.29|0
1632813740000|2021-09-28 07:22:20|28582.6|28582.6|28582.6|28582.6|28582.6|28582.6|28582.6|28582.6|0
1632813750000|2021-09-28 07:22:30|28604.13|28604.13|28604.13|28604.13|28604.13|28604.13|28604.13|28604.13|0
1632813780000|2021-09-28 07:23:00|28608.44|28608.44|28608.44|28608.44|28608.44|28608.44|28608.44|28608.44|0
1632813790000|2021-09-28 07:23:10|28610.22|28610.22|28608.44|28608.44|28610.22|28610.22|28608.44|28608.44|0
1632813830000|2021-09-28 07:23:50|28612.74|28612.74|28621.36|28621.36|28621.36|28621.36|28612.74|28612.74|0
1632813840000|2021-09-28 07:24:00|28625.66|28625.66|28625.66|28625.66|28625.66|28625.66|28625.66|28625.66|0
1632813850000|2021-09-28 07:24:10|28629.97|28629.97|28629.97|28629.97|28629.97|28629.97|28629.97|28629.97|0
1632813900000|2021-09-28 07:25:00|28633.53|28633.53|28633.53|28633.53|28633.53|28633.53|28633.53|28633.53|0
1632813910000|2021-09-28 07:25:10|28618.83|28618.83|28627.44|28627.44|28627.44|28627.44|28610.22|28610.22|0
1632813930000|2021-09-28 07:25:30|28631.75|28631.75|28631.75|28631.75|28631.75|28631.75|28631.75|28631.75|0
1632813940000|2021-09-28 07:25:40|28623.13|28623.13|28623.13|28623.13|28623.13|28623.13|28623.13|28623.13|0
1632813950000|2021-09-28 07:25:50|28618.83|28618.83|28618.83|28618.83|28618.83|28618.83|28610.22|28610.22|0
1632813960000|2021-09-28 07:26:00|28623.13|28623.13|28614.52|28614.52|28623.13|28623.13|28614.52|28614.52|0
1632813970000|2021-09-28 07:26:10|28612.74|28612.74|28612.74|28612.74|28617.05|28617.05|28608.44|28608.44|0
1632813990000|2021-09-28 07:26:30|28608.44|28608.44|28594.49|28594.49|28608.44|28608.44|28590.19|28590.19|0
1632814000000|2021-09-28 07:26:40|28603.11|28603.11|28598.8|28598.8|28603.11|28603.11|28598.8|28598.8|0
1632814020000|2021-09-28 07:27:00|28595.25|28595.25|28595.25|28595.25|28595.25|28595.25|28595.25|28595.25|0
1632814050000|2021-09-28 07:27:30|28597.02|28597.02|28597.02|28597.02|28597.02|28597.02|28597.02|28597.02|0
1632814060000|2021-09-28 07:27:40|28584.1|28584.1|28584.1|28584.1|28584.1|28584.1|28584.1|28584.1|0
1632814070000|2021-09-28 07:27:50|28588.41|28588.41|28588.41|28588.41|28588.41|28588.41|28588.41|28588.41|0
1632814090000|2021-09-28 07:28:10|28584.1|28584.1|28584.1|28584.1|28584.1|28584.1|28584.1|28584.1|0
1632814120000|2021-09-28 07:28:40|28575.49|28575.49|28575.49|28575.49|28575.49|28575.49|28575.49|28575.49|0
1632814130000|2021-09-28 07:28:50|28584.1|28584.1|28588.41|28588.41|28588.41|28588.41|28584.1|28584.1|0
1632814140000|2021-09-28 07:29:00|28573.71|28573.71|28573.71|28573.71|28573.71|28573.71|28573.71|28573.71|0
1632814150000|2021-09-28 07:29:10|28565.1|28565.1|28565.1|28565.1|28565.1|28565.1|28565.1|28565.1|0
1632814190000|2021-09-28 07:29:50|28556.49|28556.49|28556.49|28556.49|28556.49|28556.49|28556.49|28556.49|0
1632814200000|2021-09-28 07:30:00|28554.71|28554.71|28535.71|28535.71|28554.71|28554.71|28535.71|28535.71|0
1632814220000|2021-09-28 07:30:20|28531.4|28531.4|28531.4|28531.4|28531.4|28531.4|28531.4|28531.4|0
1632814230000|2021-09-28 07:30:30|28527.09|28527.09|28546.1|28546.1|28546.1|28546.1|28527.09|28527.09|0
1632814260000|2021-09-28 07:31:00|28554.71|28554.71|28550.4|28550.4|28559.02|28559.02|28550.4|28550.4|0
1632814270000|2021-09-28 07:31:10|28552.18|28552.18|28552.18|28552.18|28552.18|28552.18|28552.18|28552.18|0
1632814280000|2021-09-28 07:31:20|28560.79|28560.79|28556.49|28556.49|28560.79|28560.79|28556.49|28556.49|0
1632814300000|2021-09-28 07:31:40|28552.18|28552.18|28548.63|28548.63|28552.18|28552.18|28548.63|28548.63|0
1632814310000|2021-09-28 07:31:50|28550.4|28550.4|28550.4|28550.4|28550.4|28550.4|28550.4|28550.4|0
1632814320000|2021-09-28 07:32:00|28546.1|28546.1|28546.1|28546.1|28546.1|28546.1|28546.1|28546.1|0
1632814340000|2021-09-28 07:32:20|28550.4|28550.4|28554.71|28554.71|28554.71|28554.71|28550.4|28550.4|0
1632814360000|2021-09-28 07:32:40|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|0
1632814380000|2021-09-28 07:33:00|28567.63|28567.63|28567.63|28567.63|28567.63|28567.63|28567.63|28567.63|0
1632814410000|2021-09-28 07:33:30|28563.32|28563.32|28559.02|28559.02|28563.32|28563.32|28559.02|28559.02|0
1632814440000|2021-09-28 07:34:00|28563.32|28563.32|28563.32|28563.32|28563.32|28563.32|28563.32|28563.32|0
1632814450000|2021-09-28 07:34:10|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|0
1632814470000|2021-09-28 07:34:30|28554.71|28554.71|28554.71|28554.71|28554.71|28554.71|28554.71|28554.71|0
1632814480000|2021-09-28 07:34:40|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|0
1632814500000|2021-09-28 07:35:00|28554.71|28554.71|28554.71|28554.71|28554.71|28554.71|28554.71|28554.71|0
1632814510000|2021-09-28 07:35:10|28559.02|28559.02|28566.13|28566.13|28566.13|28566.13|28559.02|28559.02|0
1632814550000|2021-09-28 07:35:50|28567.9|28567.9|28567.9|28567.9|28567.9|28567.9|28567.9|28567.9|0
1632814560000|2021-09-28 07:36:00|28580.82|28580.82|28580.82|28580.82|28580.82|28580.82|28580.82|28580.82|0
1632814630000|2021-09-28 07:37:10|28598.05|28598.05|28598.05|28598.05|28598.05|28598.05|28598.05|28598.05|0
1632814660000|2021-09-28 07:37:40|28593.74|28593.74|28580.82|28580.82|28593.74|28593.74|28580.82|28580.82|0
1632814670000|2021-09-28 07:37:50|28589.44|28589.44|28584.38|28584.38|28589.44|28589.44|28584.38|28584.38|0
1632814710000|2021-09-28 07:38:30|28575.76|28575.76|28580.07|28580.07|28580.07|28580.07|28575.76|28575.76|0
1632814730000|2021-09-28 07:38:50|28578.29|28578.29|28578.29|28578.29|28578.29|28578.29|28578.29|28578.29|0
1632814780000|2021-09-28 07:39:40|28582.6|28582.6|28582.6|28582.6|28582.6|28582.6|28582.6|28582.6|0
1632814800000|2021-09-28 07:40:00|28586.91|28586.91|28586.91|28586.91|28586.91|28586.91|28586.91|28586.91|0
1632814810000|2021-09-28 07:40:10|28582.6|28582.6|28582.6|28582.6|28582.6|28582.6|28582.6|28582.6|0
1632814820000|2021-09-28 07:40:20|28578.29|28578.29|28570.43|28570.43|28578.29|28578.29|28570.43|28570.43|0
1632814830000|2021-09-28 07:40:30|28574.74|28574.74|28574.74|28574.74|28574.74|28574.74|28574.74|28574.74|0
1632814850000|2021-09-28 07:40:50|28570.43|28570.43|28570.43|28570.43|28570.43|28570.43|28570.43|28570.43|0
1632814860000|2021-09-28 07:41:00|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|0
1632814870000|2021-09-28 07:41:10|28574.74|28574.74|28574.74|28574.74|28574.74|28574.74|28574.74|28574.74|0
1632814880000|2021-09-28 07:41:20|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|0
1632814890000|2021-09-28 07:41:30|28580.82|28580.82|28580.82|28580.82|28580.82|28580.82|28580.82|28580.82|0
1632814910000|2021-09-28 07:41:50|28576.52|28576.52|28576.52|28576.52|28576.52|28576.52|28576.52|28576.52|0
1632814950000|2021-09-28 07:42:30|28568.65|28568.65|28570.43|28570.43|28570.43|28570.43|28568.65|28568.65|0
1632814960000|2021-09-28 07:42:40|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|0
1632815000000|2021-09-28 07:43:20|28580.82|28580.82|28583.35|28583.35|28583.35|28583.35|28579.05|28579.05|0
1632815070000|2021-09-28 07:44:30|28596.27|28596.27|28591.96|28591.96|28596.27|28596.27|28591.96|28591.96|0
1632815100000|2021-09-28 07:45:00|28587.66|28587.66|28587.66|28587.66|28587.66|28587.66|28587.66|28587.66|0
1632815110000|2021-09-28 07:45:10|28583.35|28583.35|28583.35|28583.35|28583.35|28583.35|28583.35|28583.35|0
1632815140000|2021-09-28 07:45:40|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|28579.05|0
1632815160000|2021-09-28 07:46:00|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|0
1632815170000|2021-09-28 07:46:10|28590.46|28590.46|28590.46|28590.46|28590.46|28590.46|28590.46|28590.46|0
1632815180000|2021-09-28 07:46:20|28594.77|28594.77|28594.77|28594.77|28594.77|28594.77|28594.77|28594.77|0
1632815190000|2021-09-28 07:46:30|28592.99|28592.99|28592.99|28592.99|28592.99|28592.99|28592.99|28592.99|0
1632815210000|2021-09-28 07:46:50|28601.6|28601.6|28605.91|28605.91|28605.91|28605.91|28601.6|28601.6|0
1632815230000|2021-09-28 07:47:10|28601.6|28601.6|28605.91|28605.91|28605.91|28605.91|28601.6|28601.6|0
1632815240000|2021-09-28 07:47:20|28601.6|28601.6|28599.83|28599.83|28601.6|28601.6|28599.83|28599.83|0
1632815290000|2021-09-28 07:48:10|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|0
1632815340000|2021-09-28 07:49:00|28608.44|28608.44|28608.44|28608.44|28608.44|28608.44|28608.44|28608.44|0
1632815350000|2021-09-28 07:49:10|28617.05|28617.05|28621.36|28621.36|28625.66|28625.66|28617.05|28617.05|0
1632815370000|2021-09-28 07:49:30|28619.58|28619.58|28623.89|28623.89|28623.89|28623.89|28619.58|28619.58|0
1632815390000|2021-09-28 07:49:50|28625.66|28625.66|28625.66|28625.66|28625.66|28625.66|28625.66|28625.66|0
1632815410000|2021-09-28 07:50:10|28621.36|28621.36|28621.36|28621.36|28621.36|28621.36|28621.36|28621.36|0
1632815420000|2021-09-28 07:50:20|28617.05|28617.05|28612.74|28612.74|28617.05|28617.05|28612.74|28612.74|0
1632815430000|2021-09-28 07:50:30|28604.88|28604.88|28604.88|28604.88|28604.88|28604.88|28604.88|28604.88|0
1632815470000|2021-09-28 07:51:10|28613.5|28613.5|28613.5|28613.5|28613.5|28613.5|28613.5|28613.5|0
1632815490000|2021-09-28 07:51:30|28615.27|28615.27|28632.5|28632.5|28632.5|28632.5|28615.27|28615.27|0
1632815530000|2021-09-28 07:52:10|28636.81|28636.81|28636.81|28636.81|28636.81|28636.81|28636.81|28636.81|0
1632815550000|2021-09-28 07:52:30|28641.11|28641.11|28636.81|28636.81|28641.11|28641.11|28636.81|28636.81|0
1632815600000|2021-09-28 07:53:20|28649.73|28649.73|28649.73|28649.73|28649.73|28649.73|28649.73|28649.73|0
1632815620000|2021-09-28 07:53:40|28645.42|28645.42|28645.42|28645.42|28645.42|28645.42|28645.42|28645.42|0
1632815640000|2021-09-28 07:54:00|28641.87|28641.87|28643.64|28643.64|28643.64|28643.64|28641.87|28641.87|0
1632815670000|2021-09-28 07:54:30|28637.56|28637.56|28637.56|28637.56|28637.56|28637.56|28637.56|28637.56|0
1632815680000|2021-09-28 07:54:40|28635.78|28635.78|28635.78|28635.78|28635.78|28635.78|28635.78|28635.78|0
1632815700000|2021-09-28 07:55:00|28627.17|28627.17|28627.17|28627.17|28627.17|28627.17|28627.17|28627.17|0
1632815710000|2021-09-28 07:55:10|28631.47|28631.47|28627.17|28627.17|28631.47|28631.47|28627.17|28627.17|0
1632815720000|2021-09-28 07:55:20|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|0
1632815750000|2021-09-28 07:55:50|28627.17|28627.17|28627.17|28627.17|28627.17|28627.17|28627.17|28627.17|0
1632815790000|2021-09-28 07:56:30|28628.95|28628.95|28628.95|28628.95|28628.95|28628.95|28628.95|28628.95|0
1632815800000|2021-09-28 07:56:40|28650.48|28650.48|28650.48|28650.48|28650.48|28650.48|28650.48|28650.48|0
1632815810000|2021-09-28 07:56:50|28659.09|28659.09|28660.87|28660.87|28660.87|28660.87|28659.09|28659.09|0
1632815840000|2021-09-28 07:57:20|28664.42|28664.42|28662.65|28662.65|28664.42|28664.42|28662.65|28662.65|0
1632815850000|2021-09-28 07:57:30|28666.95|28666.95|28665.17|28665.17|28666.95|28666.95|28665.17|28665.17|0
1632815870000|2021-09-28 07:57:50|28671.26|28671.26|28671.26|28671.26|28671.26|28671.26|28671.26|28671.26|0
1632815880000|2021-09-28 07:58:00|28666.95|28666.95|28666.95|28666.95|28666.95|28666.95|28666.95|28666.95|0
1632815950000|2021-09-28 07:59:10|28658.34|28658.34|28637.56|28637.56|28658.34|28658.34|28637.56|28637.56|0
1632815960000|2021-09-28 07:59:20|28646.17|28646.17|28650.48|28650.48|28650.48|28650.48|28646.17|28646.17|0
1632815970000|2021-09-28 07:59:30|28654.03|28654.03|28654.03|28654.03|28654.03|28654.03|28654.03|28654.03|0
1632815980000|2021-09-28 07:59:40|28666.95|28666.95|28666.95|28666.95|28666.95|28666.95|28666.95|28666.95|0
1632815990000|2021-09-28 07:59:50|28668.73|28668.73|28668.73|28668.73|28668.73|28668.73|28668.73|28668.73|0
1632816000000|2021-09-28 08:00:00|28670.51|28670.51|28670.51|28670.51|28670.51|28670.51|28670.51|28670.51|0
1632816030000|2021-09-28 08:00:30|28666.95|28666.95|28649.73|28649.73|28666.95|28666.95|28649.73|28649.73|0
1632816060000|2021-09-28 08:01:00|28645.42|28645.42|28645.42|28645.42|28645.42|28645.42|28645.42|28645.42|0
1632816110000|2021-09-28 08:01:50|28641.11|28641.11|28632.5|28632.5|28641.11|28641.11|28628.19|28628.19|0
1632816130000|2021-09-28 08:02:10|28628.19|28628.19|28628.19|28628.19|28628.19|28628.19|28628.19|28628.19|0
1632816180000|2021-09-28 08:03:00|28623.89|28623.89|28623.89|28623.89|28623.89|28623.89|28623.89|28623.89|0
1632816200000|2021-09-28 08:03:20|28610.97|28610.97|28598.8|28598.8|28610.97|28610.97|28598.8|28598.8|0
1632816210000|2021-09-28 08:03:30|28600.58|28600.58|28600.58|28600.58|28600.58|28600.58|28600.58|28600.58|0
1632816250000|2021-09-28 08:04:10|28596.27|28596.27|28596.27|28596.27|28596.27|28596.27|28596.27|28596.27|0
1632816260000|2021-09-28 08:04:20|28592.72|28592.72|28588.41|28588.41|28592.72|28592.72|28588.41|28588.41|0
1632816270000|2021-09-28 08:04:30|28579.8|28579.8|28579.8|28579.8|28579.8|28579.8|28579.8|28579.8|0
1632816330000|2021-09-28 08:05:30|28578.02|28578.02|28578.02|28578.02|28578.02|28578.02|28578.02|28578.02|0
1632816350000|2021-09-28 08:05:50|28573.71|28573.71|28573.71|28573.71|28573.71|28573.71|28573.71|28573.71|0
1632816360000|2021-09-28 08:06:00|28570.16|28570.16|28570.16|28570.16|28570.16|28570.16|28570.16|28570.16|0
1632816420000|2021-09-28 08:07:00|28557.24|28557.24|28557.24|28557.24|28557.24|28557.24|28557.24|28557.24|0
1632816430000|2021-09-28 08:07:10|28555.46|28555.46|28551.16|28551.16|28555.46|28555.46|28549.38|28549.38|0
1632816450000|2021-09-28 08:07:30|28552.93|28552.93|28552.93|28552.93|28552.93|28552.93|28552.93|28552.93|0
1632816460000|2021-09-28 08:07:40|28557.24|28557.24|28557.24|28557.24|28557.24|28557.24|28557.24|28557.24|0
1632816480000|2021-09-28 08:08:00|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|28559.02|0
1632816520000|2021-09-28 08:08:40|28560.79|28560.79|28557.24|28557.24|28560.79|28560.79|28557.24|28557.24|0
1632816530000|2021-09-28 08:08:50|28561.55|28561.55|28561.55|28561.55|28561.55|28561.55|28561.55|28561.55|0
1632816550000|2021-09-28 08:09:10|28548.63|28548.63|28548.63|28548.63|28548.63|28548.63|28548.63|28548.63|0
1632816580000|2021-09-28 08:09:40|28544.32|28544.32|28544.32|28544.32|28544.32|28544.32|28544.32|28544.32|0
1632816620000|2021-09-28 08:10:20|28540.01|28540.01|28540.01|28540.01|28540.01|28540.01|28540.01|28540.01|0
1632816660000|2021-09-28 08:11:00|28534.68|28534.68|28534.68|28534.68|28534.68|28534.68|28534.68|28534.68|0
1632816670000|2021-09-28 08:11:10|28526.07|28526.07|28526.07|28526.07|28526.07|28526.07|28526.07|28526.07|0
1632816680000|2021-09-28 08:11:20|28521.76|28521.76|28517.46|28517.46|28521.76|28521.76|28517.46|28517.46|0
1632816720000|2021-09-28 08:12:00|28513.15|28513.15|28511.37|28511.37|28513.15|28513.15|28511.37|28511.37|0
1632816750000|2021-09-28 08:12:30|28507.07|28507.07|28507.07|28507.07|28507.07|28507.07|28507.07|28507.07|0
1632816770000|2021-09-28 08:12:50|28511.37|28511.37|28511.37|28511.37|28511.37|28511.37|28511.37|28511.37|0
1632816820000|2021-09-28 08:13:40|28515.68|28515.68|28515.68|28515.68|28515.68|28515.68|28515.68|28515.68|0
1632816830000|2021-09-28 08:13:50|28524.29|28524.29|28515.68|28515.68|28524.29|28524.29|28515.68|28515.68|0
1632816850000|2021-09-28 08:14:10|28505.29|28505.29|28509.6|28509.6|28509.6|28509.6|28505.29|28505.29|0
1632816860000|2021-09-28 08:14:20|28505.29|28505.29|28500.98|28500.98|28505.29|28505.29|28500.98|28500.98|0
1632816880000|2021-09-28 08:14:40|28496.68|28496.68|28496.68|28496.68|28496.68|28496.68|28496.68|28496.68|0
1632816900000|2021-09-28 08:15:00|28492.37|28492.37|28480.95|28480.95|28492.37|28492.37|28480.95|28480.95|0
1632816920000|2021-09-28 08:15:20|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|0
1632816930000|2021-09-28 08:15:30|28491.34|28491.34|28491.34|28491.34|28491.34|28491.34|28491.34|28491.34|0
1632816940000|2021-09-28 08:15:40|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|0
1632816950000|2021-09-28 08:15:50|28480.95|28480.95|28480.95|28480.95|28480.95|28480.95|28480.95|28480.95|0
1632816980000|2021-09-28 08:16:20|28485.26|28485.26|28485.26|28485.26|28485.26|28485.26|28485.26|28485.26|0
1632817040000|2021-09-28 08:17:20|28498.18|28498.18|28498.18|28498.18|28502.49|28502.49|28498.18|28498.18|0
1632817060000|2021-09-28 08:17:40|28496.4|28496.4|28492.1|28492.1|28496.4|28496.4|28492.1|28492.1|0
1632817080000|2021-09-28 08:18:00|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|0
1632817110000|2021-09-28 08:18:30|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|0
1632817160000|2021-09-28 08:19:20|28502.49|28502.49|28502.49|28502.49|28502.49|28502.49|28502.49|28502.49|0
1632817230000|2021-09-28 08:20:30|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|0
1632817260000|2021-09-28 08:21:00|28488.54|28488.54|28488.54|28488.54|28488.54|28488.54|28488.54|28488.54|0
1632817270000|2021-09-28 08:21:10|28475.62|28475.62|28475.62|28475.62|28475.62|28475.62|28471.32|28471.32|0
1632817310000|2021-09-28 08:21:50|28486.01|28486.01|28486.01|28486.01|28486.01|28486.01|28486.01|28486.01|0
1632817330000|2021-09-28 08:22:10|28490.32|28490.32|28490.32|28490.32|28490.32|28490.32|28490.32|28490.32|0
1632817370000|2021-09-28 08:22:50|28484.24|28484.24|28475.62|28475.62|28484.24|28484.24|28475.62|28475.62|0
1632817380000|2021-09-28 08:23:00|28473.85|28473.85|28473.85|28473.85|28473.85|28473.85|28473.85|28473.85|0
1632817440000|2021-09-28 08:24:00|28472.07|28472.07|28470.29|28470.29|28472.07|28472.07|28470.29|28470.29|0
1632817460000|2021-09-28 08:24:20|28472.07|28472.07|28472.07|28472.07|28472.07|28472.07|28472.07|28472.07|0
1632817490000|2021-09-28 08:24:50|28476.37|28476.37|28476.37|28476.37|28476.37|28476.37|28476.37|28476.37|0
1632817520000|2021-09-28 08:25:20|28474.6|28474.6|28474.6|28474.6|28474.6|28474.6|28474.6|28474.6|0
1632817550000|2021-09-28 08:25:50|28470.29|28470.29|28470.29|28470.29|28470.29|28470.29|28470.29|28470.29|0
1632817580000|2021-09-28 08:26:20|28472.07|28472.07|28472.07|28472.07|28472.07|28472.07|28472.07|28472.07|0
1632817600000|2021-09-28 08:26:40|28473.85|28473.85|28473.85|28473.85|28478.15|28478.15|28473.85|28473.85|0
1632817640000|2021-09-28 08:27:20|28478.15|28478.15|28478.15|28478.15|28478.15|28478.15|28478.15|28478.15|0
1632817660000|2021-09-28 08:27:40|28479.93|28479.93|28479.93|28479.93|28479.93|28479.93|28479.93|28479.93|0
1632817670000|2021-09-28 08:27:50|28481.71|28481.71|28477.4|28477.4|28481.71|28481.71|28477.4|28477.4|0
1632817690000|2021-09-28 08:28:10|28481.71|28481.71|28490.32|28490.32|28490.32|28490.32|28481.71|28481.71|0
1632817710000|2021-09-28 08:28:30|28486.01|28486.01|28478.15|28478.15|28486.01|28486.01|28478.15|28478.15|0
1632817720000|2021-09-28 08:28:40|28469.54|28469.54|28469.54|28469.54|28469.54|28469.54|28469.54|28469.54|0
1632817750000|2021-09-28 08:29:10|28473.85|28473.85|28473.85|28473.85|28473.85|28473.85|28473.85|28473.85|0
1632817800000|2021-09-28 08:30:00|28478.15|28478.15|28478.15|28478.15|28478.15|28478.15|28478.15|28478.15|0
1632817850000|2021-09-28 08:30:50|28481.71|28481.71|28488.54|28488.54|28488.54|28488.54|28481.71|28481.71|0
1632817870000|2021-09-28 08:31:10|28482.46|28482.46|28482.46|28482.46|28482.46|28482.46|28482.46|28482.46|0
1632817920000|2021-09-28 08:32:00|28486.01|28486.01|28486.01|28486.01|28486.01|28486.01|28486.01|28486.01|0
1632817970000|2021-09-28 08:32:50|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|0
1632817980000|2021-09-28 08:33:00|28500.71|28500.71|28500.71|28500.71|28500.71|28500.71|28500.71|28500.71|0
1632817990000|2021-09-28 08:33:10|28497.15|28497.15|28497.15|28497.15|28497.15|28497.15|28497.15|28497.15|0
1632818000000|2021-09-28 08:33:20|28479.93|28479.93|28479.93|28479.93|28479.93|28479.93|28479.93|28479.93|0
1632818010000|2021-09-28 08:33:30|28475.62|28475.62|28471.32|28471.32|28475.62|28475.62|28471.32|28471.32|0
1632818060000|2021-09-28 08:34:20|28479.93|28479.93|28479.93|28479.93|28479.93|28479.93|28479.93|28479.93|0
1632818090000|2021-09-28 08:34:50|28471.32|28471.32|28471.32|28471.32|28471.32|28471.32|28471.32|28471.32|0
1632818130000|2021-09-28 08:35:30|28464.21|28464.21|28457.37|28457.37|28464.21|28464.21|28457.37|28457.37|0
1632818150000|2021-09-28 08:35:50|28455.59|28455.59|28455.59|28455.59|28455.59|28455.59|28455.59|28455.59|0
1632818160000|2021-09-28 08:36:00|28467.76|28467.76|28467.76|28467.76|28467.76|28467.76|28467.76|28467.76|0
1632818170000|2021-09-28 08:36:10|28476.37|28476.37|28476.37|28476.37|28476.37|28476.37|28476.37|28476.37|0
1632818200000|2021-09-28 08:36:40|28472.07|28472.07|28472.07|28472.07|28472.07|28472.07|28472.07|28472.07|0
1632818250000|2021-09-28 08:37:30|28473.85|28473.85|28473.85|28473.85|28473.85|28473.85|28473.85|28473.85|0
1632818640000|2021-09-28 08:44:00|28469.54|28469.54|28469.54|28469.54|28469.54|28469.54|28469.54|28469.54|0
1632818650000|2021-09-28 08:44:10|28460.93|28460.93|28460.93|28460.93|28460.93|28460.93|28460.93|28460.93|0
1632818660000|2021-09-28 08:44:20|28465.23|28465.23|28465.23|28465.23|28465.23|28465.23|28465.23|28465.23|0
1632818760000|2021-09-28 08:46:00|28467.01|28467.01|28470.56|28470.56|28470.56|28470.56|28467.01|28467.01|0
1632818850000|2021-09-28 08:47:30|28483.48|28483.48|28483.48|28483.48|28483.48|28483.48|28483.48|28483.48|0
1632818860000|2021-09-28 08:47:40|28479.18|28479.18|28479.18|28479.18|28479.18|28479.18|28479.18|28479.18|0
1632818930000|2021-09-28 08:48:50|28474.87|28474.87|28470.56|28470.56|28474.87|28474.87|28470.56|28470.56|0
1632818940000|2021-09-28 08:49:00|28468.79|28468.79|28468.79|28468.79|28468.79|28468.79|28468.79|28468.79|0
1632818980000|2021-09-28 08:49:40|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|0
1632819110000|2021-09-28 08:51:50|28474.87|28474.87|28474.87|28474.87|28474.87|28474.87|28474.87|28474.87|0
1632819120000|2021-09-28 08:52:00|28481.98|28481.98|28481.98|28481.98|28481.98|28481.98|28481.98|28481.98|0
1632819200000|2021-09-28 08:53:20|28490.59|28490.59|28490.59|28490.59|28490.59|28490.59|28490.59|28490.59|0
1632819210000|2021-09-28 08:53:30|28492.37|28492.37|28492.37|28492.37|28492.37|28492.37|28492.37|28492.37|0
1632819250000|2021-09-28 08:54:10|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|0
1632819360000|2021-09-28 08:56:00|28502.76|28502.76|28502.76|28502.76|28502.76|28502.76|28502.76|28502.76|0
1632819390000|2021-09-28 08:56:30|28507.07|28507.07|28507.07|28507.07|28507.07|28507.07|28507.07|28507.07|0
1632819420000|2021-09-28 08:57:00|28502.76|28502.76|28502.76|28502.76|28502.76|28502.76|28502.76|28502.76|0
1632819440000|2021-09-28 08:57:20|28504.54|28504.54|28504.54|28504.54|28504.54|28504.54|28504.54|28504.54|0
1632819450000|2021-09-28 08:57:30|28508.84|28508.84|28508.84|28508.84|28508.84|28508.84|28508.84|28508.84|0
1632819480000|2021-09-28 08:58:00|28504.54|28504.54|28504.54|28504.54|28504.54|28504.54|28504.54|28504.54|0
1632819550000|2021-09-28 08:59:10|28509.87|28509.87|28509.87|28509.87|28509.87|28509.87|28509.87|28509.87|0
1632819560000|2021-09-28 08:59:20|28514.17|28514.17|28514.17|28514.17|28514.17|28514.17|28514.17|28514.17|0
1632819620000|2021-09-28 09:00:20|28509.87|28509.87|28501.26|28501.26|28509.87|28509.87|28501.26|28501.26|0
1632819680000|2021-09-28 09:01:20|28509.87|28509.87|28509.87|28509.87|28509.87|28509.87|28509.87|28509.87|0
1632819700000|2021-09-28 09:01:40|28505.56|28505.56|28505.56|28505.56|28505.56|28505.56|28505.56|28505.56|0
1632819720000|2021-09-28 09:02:00|28501.26|28501.26|28501.26|28501.26|28501.26|28501.26|28501.26|28501.26|0
1632819750000|2021-09-28 09:02:30|28496.95|28496.95|28496.95|28496.95|28496.95|28496.95|28496.95|28496.95|0
1632819790000|2021-09-28 09:03:10|28501.26|28501.26|28501.26|28501.26|28501.26|28501.26|28496.95|28496.95|0
1632819800000|2021-09-28 09:03:20|28496.95|28496.95|28501.26|28501.26|28505.56|28505.56|28496.95|28496.95|0
1632819810000|2021-09-28 09:03:30|28505.56|28505.56|28501.26|28501.26|28509.87|28509.87|28492.64|28492.64|0
1632819820000|2021-09-28 09:03:40|28509.87|28509.87|28505.56|28505.56|28509.87|28509.87|28501.26|28501.26|0
1632819830000|2021-09-28 09:03:50|28501.26|28501.26|28505.56|28505.56|28509.87|28509.87|28501.26|28501.26|0
1632819840000|2021-09-28 09:04:00|28503.78|28503.78|28503.78|28503.78|28503.78|28503.78|28503.78|28503.78|0
1632819860000|2021-09-28 09:04:20|28508.09|28508.09|28512.4|28512.4|28512.4|28512.4|28503.78|28503.78|0
1632819880000|2021-09-28 09:04:40|28508.09|28508.09|28508.09|28508.09|28512.4|28512.4|28503.78|28503.78|0
1632819910000|2021-09-28 09:05:10|28503.78|28503.78|28503.78|28503.78|28503.78|28503.78|28503.78|28503.78|0
1632819920000|2021-09-28 09:05:20|28499.48|28499.48|28497.7|28497.7|28499.48|28499.48|28497.7|28497.7|0
1632819940000|2021-09-28 09:05:40|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|0
1632819950000|2021-09-28 09:05:50|28476.92|28476.92|28473.37|28473.37|28476.92|28476.92|28473.37|28473.37|0
1632819990000|2021-09-28 09:06:30|28477.67|28477.67|28477.67|28477.67|28477.67|28477.67|28477.67|28477.67|0
1632820000000|2021-09-28 09:06:40|28473.37|28473.37|28481.98|28481.98|28481.98|28481.98|28473.37|28473.37|0
1632820030000|2021-09-28 09:07:10|28486.29|28486.29|28486.29|28486.29|28486.29|28486.29|28486.29|28486.29|0
1632820100000|2021-09-28 09:08:20|28490.59|28490.59|28490.59|28490.59|28490.59|28490.59|28490.59|28490.59|0
1632820110000|2021-09-28 09:08:30|28488.82|28488.82|28488.82|28488.82|28488.82|28488.82|28488.82|28488.82|0
1632820160000|2021-09-28 09:09:20|28484.51|28484.51|28478.42|28478.42|28484.51|28484.51|28478.42|28478.42|0
1632820200000|2021-09-28 09:10:00|28483.76|28483.76|28483.76|28483.76|28483.76|28483.76|28483.76|28483.76|0
1632820240000|2021-09-28 09:10:40|28492.37|28492.37|28492.37|28492.37|28492.37|28492.37|28492.37|28492.37|0
1632820270000|2021-09-28 09:11:10|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|28494.15|0
1632820280000|2021-09-28 09:11:20|28507.07|28507.07|28498.45|28498.45|28507.07|28507.07|28498.45|28498.45|0
1632820300000|2021-09-28 09:11:40|28496.68|28496.68|28496.68|28496.68|28496.68|28496.68|28496.68|28496.68|0
1632820360000|2021-09-28 09:12:40|28500.98|28500.98|28500.98|28500.98|28500.98|28500.98|28500.98|28500.98|0
1632820410000|2021-09-28 09:13:30|28496.68|28496.68|28496.68|28496.68|28496.68|28496.68|28496.68|28496.68|0
1632820420000|2021-09-28 09:13:40|28493.12|28493.12|28493.12|28493.12|28493.12|28493.12|28493.12|28493.12|0
1632820440000|2021-09-28 09:14:00|28480.2|28480.2|28480.2|28480.2|28480.2|28480.2|28480.2|28480.2|0
1632820600000|2021-09-28 09:16:40|28484.51|28484.51|28484.51|28484.51|28484.51|28484.51|28484.51|28484.51|0
1632820660000|2021-09-28 09:17:40|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|0
1632820710000|2021-09-28 09:18:30|28478.42|28478.42|28468.03|28468.03|28478.42|28478.42|28468.03|28468.03|0
1632820720000|2021-09-28 09:18:40|28476.65|28476.65|28476.65|28476.65|28476.65|28476.65|28476.65|28476.65|0
1632820790000|2021-09-28 09:19:50|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|0
1632820830000|2021-09-28 09:20:30|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|0
1632820840000|2021-09-28 09:20:40|28455.87|28455.87|28455.87|28455.87|28455.87|28455.87|28455.87|28455.87|0
1632820880000|2021-09-28 09:21:20|28451.56|28451.56|28451.56|28451.56|28451.56|28451.56|28447.25|28447.25|0
1632820890000|2021-09-28 09:21:30|28447.25|28447.25|28455.87|28455.87|28455.87|28455.87|28447.25|28447.25|0
1632820900000|2021-09-28 09:21:40|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|0
1632820980000|2021-09-28 09:23:00|28470.56|28470.56|28466.26|28466.26|28470.56|28470.56|28466.26|28466.26|0
1632821000000|2021-09-28 09:23:20|28461.95|28461.95|28461.95|28461.95|28461.95|28461.95|28461.95|28461.95|0
1632821050000|2021-09-28 09:24:10|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|0
1632821070000|2021-09-28 09:24:30|28455.87|28455.87|28455.87|28455.87|28455.87|28455.87|28455.87|28455.87|0
1632821210000|2021-09-28 09:26:50|28460.17|28460.17|28474.87|28474.87|28483.48|28483.48|28460.17|28460.17|0
1632821220000|2021-09-28 09:27:00|28476.65|28476.65|28478.42|28478.42|28478.42|28478.42|28476.65|28476.65|0
1632821240000|2021-09-28 09:27:20|28474.87|28474.87|28479.18|28479.18|28483.48|28483.48|28474.87|28474.87|0
1632821250000|2021-09-28 09:27:30|28492.1|28492.1|28487.79|28487.79|28492.1|28492.1|28483.48|28483.48|0
1632821260000|2021-09-28 09:27:40|28483.48|28483.48|28479.18|28479.18|28483.48|28483.48|28479.18|28479.18|0
1632821270000|2021-09-28 09:27:50|28483.48|28483.48|28479.18|28479.18|28483.48|28483.48|28479.18|28479.18|0
1632821310000|2021-09-28 09:28:30|28483.48|28483.48|28483.48|28483.48|28487.79|28487.79|28483.48|28483.48|0
1632821330000|2021-09-28 09:28:50|28487.79|28487.79|28492.1|28492.1|28492.1|28492.1|28487.79|28487.79|0
1632821340000|2021-09-28 09:29:00|28487.79|28487.79|28494.9|28494.9|28494.9|28494.9|28487.79|28487.79|0
1632821360000|2021-09-28 09:29:20|28499.21|28499.21|28499.21|28499.21|28499.21|28499.21|28499.21|28499.21|0
1632821420000|2021-09-28 09:30:20|28494.9|28494.9|28494.9|28494.9|28494.9|28494.9|28494.9|28494.9|0
1632821430000|2021-09-28 09:30:30|28490.59|28490.59|28490.59|28490.59|28490.59|28490.59|28490.59|28490.59|0
1632821490000|2021-09-28 09:31:30|28507.82|28507.82|28499.21|28499.21|28512.12|28512.12|28499.21|28499.21|0
1632821500000|2021-09-28 09:31:40|28507.82|28507.82|28503.51|28503.51|28507.82|28507.82|28503.51|28503.51|0
1632821510000|2021-09-28 09:31:50|28507.82|28507.82|28501.73|28501.73|28512.12|28512.12|28501.73|28501.73|0
1632821520000|2021-09-28 09:32:00|28506.04|28506.04|28501.73|28501.73|28506.04|28506.04|28501.73|28501.73|0
1632821540000|2021-09-28 09:32:20|28499.96|28499.96|28501.73|28501.73|28501.73|28501.73|28499.96|28499.96|0
1632821560000|2021-09-28 09:32:40|28510.35|28510.35|28506.04|28506.04|28510.35|28510.35|28506.04|28506.04|0
1632821570000|2021-09-28 09:32:50|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|0
1632821580000|2021-09-28 09:33:00|28497.43|28497.43|28487.04|28487.04|28497.43|28497.43|28487.04|28487.04|0
1632821610000|2021-09-28 09:33:30|28495.65|28495.65|28495.65|28495.65|28495.65|28495.65|28495.65|28495.65|0
1632821620000|2021-09-28 09:33:40|28491.34|28491.34|28491.34|28491.34|28491.34|28491.34|28491.34|28491.34|0
1632821640000|2021-09-28 09:34:00|28487.04|28487.04|28487.04|28487.04|28491.34|28491.34|28487.04|28487.04|0
1632821810000|2021-09-28 09:36:50|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|0
1632821850000|2021-09-28 09:37:30|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|0
1632821900000|2021-09-28 09:38:20|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|0
1632821930000|2021-09-28 09:38:50|28474.12|28474.12|28474.12|28474.12|28474.12|28474.12|28474.12|28474.12|0
1632821950000|2021-09-28 09:39:10|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|28469.81|0
1632821990000|2021-09-28 09:39:50|28471.59|28471.59|28471.59|28471.59|28471.59|28471.59|28471.59|28471.59|0
1632822000000|2021-09-28 09:40:00|28469.81|28469.81|28461.2|28461.2|28469.81|28469.81|28461.2|28461.2|0
1632822020000|2021-09-28 09:40:20|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|0
1632822030000|2021-09-28 09:40:30|28455.12|28455.12|28455.12|28455.12|28455.12|28455.12|28455.12|28455.12|0
1632822040000|2021-09-28 09:40:40|28450.81|28450.81|28450.81|28450.81|28450.81|28450.81|28450.81|28450.81|0
1632822050000|2021-09-28 09:40:50|28455.12|28455.12|28455.12|28455.12|28459.42|28459.42|28455.12|28455.12|0
1632822060000|2021-09-28 09:41:00|28456.89|28456.89|28461.2|28461.2|28465.51|28465.51|28456.89|28456.89|0
1632822070000|2021-09-28 09:41:10|28465.51|28465.51|28465.51|28465.51|28465.51|28465.51|28465.51|28465.51|0
1632822080000|2021-09-28 09:41:20|28456.89|28456.89|28465.51|28465.51|28469.81|28469.81|28456.89|28456.89|0
1632822090000|2021-09-28 09:41:30|28461.2|28461.2|28456.89|28456.89|28461.2|28461.2|28456.89|28456.89|0
1632822110000|2021-09-28 09:41:50|28461.2|28461.2|28452.59|28452.59|28461.2|28461.2|28452.59|28452.59|0
1632822160000|2021-09-28 09:42:40|28461.2|28461.2|28474.12|28474.12|28474.12|28474.12|28461.2|28461.2|0
1632822230000|2021-09-28 09:43:50|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|0
1632822240000|2021-09-28 09:44:00|28476.65|28476.65|28476.65|28476.65|28476.65|28476.65|28476.65|28476.65|0
1632822270000|2021-09-28 09:44:30|28472.34|28472.34|28468.03|28468.03|28472.34|28472.34|28468.03|28468.03|0
1632822300000|2021-09-28 09:45:00|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|0
1632822310000|2021-09-28 09:45:10|28474.12|28474.12|28474.12|28474.12|28474.12|28474.12|28474.12|28474.12|0
1632822360000|2021-09-28 09:46:00|28478.42|28478.42|28475.9|28475.9|28480.2|28480.2|28475.9|28475.9|0
1632822470000|2021-09-28 09:47:50|28471.59|28471.59|28475.9|28475.9|28475.9|28475.9|28471.59|28471.59|0
1632822580000|2021-09-28 09:49:40|28480.2|28480.2|28488.82|28488.82|28488.82|28488.82|28480.2|28480.2|0
1632822630000|2021-09-28 09:50:30|28484.51|28484.51|28484.51|28484.51|28484.51|28484.51|28484.51|28484.51|0
1632822660000|2021-09-28 09:51:00|28482.73|28482.73|28474.12|28474.12|28482.73|28482.73|28474.12|28474.12|0
1632822680000|2021-09-28 09:51:20|28472.34|28472.34|28459.42|28459.42|28472.34|28472.34|28459.42|28459.42|0
1632822700000|2021-09-28 09:51:40|28468.03|28468.03|28468.03|28468.03|28468.03|28468.03|28468.03|28468.03|0
1632822720000|2021-09-28 09:52:00|28469.81|28469.81|28468.03|28468.03|28469.81|28469.81|28468.03|28468.03|0
1632822760000|2021-09-28 09:52:40|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|0
1632822770000|2021-09-28 09:52:50|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|0
1632822780000|2021-09-28 09:53:00|28451.56|28451.56|28451.56|28451.56|28451.56|28451.56|28451.56|28451.56|0
1632822790000|2021-09-28 09:53:10|28455.87|28455.87|28447.25|28447.25|28455.87|28455.87|28447.25|28447.25|0
1632822800000|2021-09-28 09:53:20|28455.87|28455.87|28453.34|28453.34|28459.42|28459.42|28447.25|28447.25|0
1632822820000|2021-09-28 09:53:40|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|0
1632822840000|2021-09-28 09:54:00|28449.03|28449.03|28449.03|28449.03|28449.03|28449.03|28444.73|28444.73|0
1632822880000|2021-09-28 09:54:40|28445.48|28445.48|28432.56|28432.56|28445.48|28445.48|28432.56|28432.56|0
1632822900000|2021-09-28 09:55:00|28436.86|28436.86|28432.56|28432.56|28436.86|28436.86|28428.25|28428.25|0
1632822930000|2021-09-28 09:55:30|28434.33|28434.33|28434.33|28434.33|28434.33|28434.33|28434.33|28434.33|0
1632822940000|2021-09-28 09:55:40|28425.72|28425.72|28425.72|28425.72|28425.72|28425.72|28425.72|28425.72|0
1632822950000|2021-09-28 09:55:50|28421.42|28421.42|28422.17|28422.17|28422.17|28422.17|28417.86|28417.86|0
1632822980000|2021-09-28 09:56:20|28420.39|28420.39|28411.78|28411.78|28420.39|28420.39|28411.78|28411.78|0
1632822990000|2021-09-28 09:56:30|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|0
1632823020000|2021-09-28 09:57:00|28420.39|28420.39|28416.08|28416.08|28420.39|28420.39|28416.08|28416.08|0
1632823070000|2021-09-28 09:57:50|28417.86|28417.86|28417.86|28417.86|28417.86|28417.86|28417.86|28417.86|0
1632823080000|2021-09-28 09:58:00|28413.55|28413.55|28413.55|28413.55|28413.55|28413.55|28413.55|28413.55|0
1632823090000|2021-09-28 09:58:10|28409.25|28409.25|28409.25|28409.25|28409.25|28409.25|28409.25|28409.25|0
1632823120000|2021-09-28 09:58:40|28411.03|28411.03|28411.03|28411.03|28411.03|28411.03|28411.03|28411.03|0
1632823130000|2021-09-28 09:58:50|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|0
1632823140000|2021-09-28 09:59:00|28413.55|28413.55|28411.78|28411.78|28413.55|28413.55|28411.78|28411.78|0
1632823160000|2021-09-28 09:59:20|28403.16|28403.16|28403.16|28403.16|28403.16|28403.16|28403.16|28403.16|0
1632823170000|2021-09-28 09:59:30|28401.39|28401.39|28405.69|28405.69|28405.69|28405.69|28401.39|28401.39|0
1632823200000|2021-09-28 10:00:00|28409.25|28409.25|28415.33|28415.33|28415.33|28415.33|28409.25|28409.25|0
1632823220000|2021-09-28 10:00:20|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|0
1632823250000|2021-09-28 10:00:50|28432.56|28432.56|28428.25|28428.25|28432.56|28432.56|28428.25|28428.25|0
1632823270000|2021-09-28 10:01:10|28436.86|28436.86|28436.86|28436.86|28436.86|28436.86|28436.86|28436.86|0
1632823290000|2021-09-28 10:01:30|28441.17|28441.17|28436.86|28436.86|28441.17|28441.17|28436.86|28436.86|0
1632823310000|2021-09-28 10:01:50|28441.17|28441.17|28441.17|28441.17|28441.17|28441.17|28441.17|28441.17|0
1632823320000|2021-09-28 10:02:00|28436.86|28436.86|28430.78|28430.78|28436.86|28436.86|28430.78|28430.78|0
1632823370000|2021-09-28 10:02:50|28414.31|28414.31|28418.61|28418.61|28418.61|28418.61|28414.31|28414.31|0
1632823400000|2021-09-28 10:03:20|28420.39|28420.39|28420.39|28420.39|28420.39|28420.39|28420.39|28420.39|0
1632823450000|2021-09-28 10:04:10|28429|28429|28429|28429|28429|28429|28429|28429|0
1632823460000|2021-09-28 10:04:20|28430.78|28430.78|28435.09|28435.09|28439.39|28439.39|28430.78|28430.78|0
1632823480000|2021-09-28 10:04:40|28430.78|28430.78|28432.56|28432.56|28432.56|28432.56|28430.78|28430.78|0
1632823530000|2021-09-28 10:05:30|28430.78|28430.78|28426.47|28426.47|28430.78|28430.78|28426.47|28426.47|0
1632823610000|2021-09-28 10:06:50|28430.78|28430.78|28430.78|28430.78|28430.78|28430.78|28430.78|28430.78|0
1632823620000|2021-09-28 10:07:00|28426.47|28426.47|28426.47|28426.47|28426.47|28426.47|28426.47|28426.47|0
1632823640000|2021-09-28 10:07:20|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|0
1632823650000|2021-09-28 10:07:30|28430.78|28430.78|28430.78|28430.78|28430.78|28430.78|28430.78|28430.78|0
1632823660000|2021-09-28 10:07:40|28435.09|28435.09|28436.86|28436.86|28436.86|28436.86|28435.09|28435.09|0
1632823680000|2021-09-28 10:08:00|28432.56|28432.56|28436.86|28436.86|28436.86|28436.86|28432.56|28432.56|0
1632823700000|2021-09-28 10:08:20|28441.17|28441.17|28432.56|28432.56|28441.17|28441.17|28432.56|28432.56|0
1632823780000|2021-09-28 10:09:40|28436.86|28436.86|28436.86|28436.86|28436.86|28436.86|28436.86|28436.86|0
1632823840000|2021-09-28 10:10:40|28441.17|28441.17|28441.17|28441.17|28441.17|28441.17|28441.17|28441.17|0
1632823860000|2021-09-28 10:11:00|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|0
1632823900000|2021-09-28 10:11:40|28438.64|28438.64|28438.64|28438.64|28438.64|28438.64|28438.64|28438.64|0
1632823910000|2021-09-28 10:11:50|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|0
1632823930000|2021-09-28 10:12:10|28438.64|28438.64|28434.33|28434.33|28438.64|28438.64|28434.33|28434.33|0
1632823950000|2021-09-28 10:12:30|28438.64|28438.64|28438.64|28438.64|28438.64|28438.64|28438.64|28438.64|0
1632823960000|2021-09-28 10:12:40|28430.03|28430.03|28438.64|28438.64|28438.64|28438.64|28425.72|28425.72|0
1632824000000|2021-09-28 10:13:20|28442.95|28442.95|28444.73|28444.73|28444.73|28444.73|28442.95|28442.95|0
1632824020000|2021-09-28 10:13:40|28449.03|28449.03|28449.03|28449.03|28449.03|28449.03|28449.03|28449.03|0
1632824030000|2021-09-28 10:13:50|28450.81|28450.81|28450.81|28450.81|28450.81|28450.81|28450.81|28450.81|0
1632824060000|2021-09-28 10:14:20|28452.59|28452.59|28452.59|28452.59|28452.59|28452.59|28452.59|28452.59|0
1632824100000|2021-09-28 10:15:00|28450.81|28450.81|28450.81|28450.81|28450.81|28450.81|28450.81|28450.81|0
1632824120000|2021-09-28 10:15:20|28455.12|28455.12|28455.12|28455.12|28455.12|28455.12|28455.12|28455.12|0
1632824140000|2021-09-28 10:15:40|28453.34|28453.34|28453.34|28453.34|28453.34|28453.34|28453.34|28453.34|0
1632824150000|2021-09-28 10:15:50|28436.11|28436.11|28434.33|28434.33|28436.11|28436.11|28434.33|28434.33|0
1632824160000|2021-09-28 10:16:00|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|0
1632824200000|2021-09-28 10:16:40|28438.64|28438.64|28432.56|28432.56|28438.64|28438.64|28432.56|28432.56|0
1632824210000|2021-09-28 10:16:50|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|0
1632824270000|2021-09-28 10:17:50|28417.86|28417.86|28417.86|28417.86|28417.86|28417.86|28417.86|28417.86|0
1632824280000|2021-09-28 10:18:00|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|0
1632824290000|2021-09-28 10:18:10|28420.39|28420.39|28420.39|28420.39|28420.39|28420.39|28420.39|28420.39|0
1632824330000|2021-09-28 10:18:50|28424.7|28424.7|28426.47|28426.47|28426.47|28426.47|28424.7|28424.7|0
1632824340000|2021-09-28 10:19:00|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|28422.17|0
1632824400000|2021-09-28 10:20:00|28426.47|28426.47|28430.78|28430.78|28430.78|28430.78|28422.17|28422.17|0
1632824410000|2021-09-28 10:20:10|28422.17|28422.17|28417.86|28417.86|28422.17|28422.17|28417.86|28417.86|0
1632824460000|2021-09-28 10:21:00|28421.42|28421.42|28442.95|28442.95|28442.95|28442.95|28421.42|28421.42|0
1632824530000|2021-09-28 10:22:10|28438.64|28438.64|28432.56|28432.56|28438.64|28438.64|28432.56|28432.56|0
1632824640000|2021-09-28 10:24:00|28436.86|28436.86|28436.86|28436.86|28436.86|28436.86|28436.86|28436.86|0
1632824660000|2021-09-28 10:24:20|28432.56|28432.56|28432.56|28432.56|28432.56|28432.56|28432.56|28432.56|0
1632824760000|2021-09-28 10:26:00|28441.17|28441.17|28441.17|28441.17|28441.17|28441.17|28441.17|28441.17|0
1632824800000|2021-09-28 10:26:40|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|28442.95|0
1632824820000|2021-09-28 10:27:00|28438.64|28438.64|28438.64|28438.64|28438.64|28438.64|28438.64|28438.64|0
1632824890000|2021-09-28 10:28:10|28447.25|28447.25|28442.95|28442.95|28447.25|28447.25|28442.95|28442.95|0
1632825030000|2021-09-28 10:30:30|28447.25|28447.25|28447.25|28447.25|28447.25|28447.25|28447.25|28447.25|0
1632825060000|2021-09-28 10:31:00|28451.56|28451.56|28453.34|28453.34|28453.34|28453.34|28451.56|28451.56|0
1632825070000|2021-09-28 10:31:10|28449.03|28449.03|28449.03|28449.03|28449.03|28449.03|28449.03|28449.03|0
1632825100000|2021-09-28 10:31:40|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|0
1632825120000|2021-09-28 10:32:00|28453.34|28453.34|28451.56|28451.56|28453.34|28453.34|28451.56|28451.56|0
1632825170000|2021-09-28 10:32:50|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|0
1632825180000|2021-09-28 10:33:00|28455.87|28455.87|28455.87|28455.87|28455.87|28455.87|28455.87|28455.87|0
1632825220000|2021-09-28 10:33:40|28449.78|28449.78|28449.78|28449.78|28449.78|28449.78|28449.78|28449.78|0
1632825250000|2021-09-28 10:34:10|28445.48|28445.48|28441.92|28441.92|28445.48|28445.48|28441.92|28441.92|0
1632825260000|2021-09-28 10:34:20|28440.15|28440.15|28440.15|28440.15|28440.15|28440.15|28440.15|28440.15|0
1632825300000|2021-09-28 10:35:00|28441.92|28441.92|28441.92|28441.92|28441.92|28441.92|28441.92|28441.92|0
1632825350000|2021-09-28 10:35:50|28435.84|28435.84|28431.53|28431.53|28435.84|28435.84|28431.53|28431.53|0
1632825360000|2021-09-28 10:36:00|28435.84|28435.84|28435.84|28435.84|28435.84|28435.84|28435.84|28435.84|0
1632825370000|2021-09-28 10:36:10|28444.45|28444.45|28444.45|28444.45|28444.45|28444.45|28444.45|28444.45|0
1632825390000|2021-09-28 10:36:30|28446.23|28446.23|28446.23|28446.23|28446.23|28446.23|28446.23|28446.23|0
1632825460000|2021-09-28 10:37:40|28454.84|28454.84|28454.84|28454.84|28454.84|28454.84|28454.84|28454.84|0
1632825540000|2021-09-28 10:39:00|28456.62|28456.62|28458.4|28458.4|28458.4|28458.4|28456.62|28456.62|0
1632825560000|2021-09-28 10:39:20|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|28460.17|0
1632825580000|2021-09-28 10:39:40|28464.48|28464.48|28468.79|28468.79|28468.79|28468.79|28464.48|28464.48|0
1632825680000|2021-09-28 10:41:20|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|0
1632825690000|2021-09-28 10:41:30|28466.26|28466.26|28466.26|28466.26|28466.26|28466.26|28466.26|28466.26|0
1632825710000|2021-09-28 10:41:50|28474.87|28474.87|28480.2|28480.2|28480.2|28480.2|28474.87|28474.87|0
1632825820000|2021-09-28 10:43:40|28475.9|28475.9|28480.2|28480.2|28480.2|28480.2|28475.9|28475.9|0
1632825880000|2021-09-28 10:44:40|28488.82|28488.82|28488.82|28488.82|28488.82|28488.82|28488.82|28488.82|0
1632825930000|2021-09-28 10:45:30|28493.12|28493.12|28493.12|28493.12|28493.12|28493.12|28493.12|28493.12|0
1632825970000|2021-09-28 10:46:10|28484.51|28484.51|28484.51|28484.51|28484.51|28484.51|28484.51|28484.51|0
1632825990000|2021-09-28 10:46:30|28480.2|28480.2|28476.65|28476.65|28480.2|28480.2|28476.65|28476.65|0
1632826000000|2021-09-28 10:46:40|28480.95|28480.95|28480.95|28480.95|28480.95|28480.95|28480.95|28480.95|0
1632826090000|2021-09-28 10:48:10|28472.34|28472.34|28472.34|28472.34|28472.34|28472.34|28472.34|28472.34|0
1632826130000|2021-09-28 10:48:50|28474.12|28474.12|28474.12|28474.12|28474.12|28474.12|28474.12|28474.12|0
1632826160000|2021-09-28 10:49:20|28482.73|28482.73|28474.12|28474.12|28482.73|28482.73|28474.12|28474.12|0
1632826230000|2021-09-28 10:50:30|28472.34|28472.34|28472.34|28472.34|28472.34|28472.34|28472.34|28472.34|0
1632826250000|2021-09-28 10:50:50|28468.03|28468.03|28468.03|28468.03|28468.03|28468.03|28468.03|28468.03|0
1632826400000|2021-09-28 10:53:20|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|0
1632826410000|2021-09-28 10:53:30|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|0
1632826440000|2021-09-28 10:54:00|28468.03|28468.03|28468.03|28468.03|28468.03|28468.03|28468.03|28468.03|0
1632826450000|2021-09-28 10:54:10|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|28463.73|0
1632826460000|2021-09-28 10:54:20|28468.03|28468.03|28474.12|28474.12|28474.12|28474.12|28468.03|28468.03|0
1632826530000|2021-09-28 10:55:30|28465.51|28465.51|28461.95|28461.95|28465.51|28465.51|28461.95|28461.95|0
1632826570000|2021-09-28 10:56:10|28470.56|28470.56|28466.26|28466.26|28470.56|28470.56|28466.26|28466.26|0
1632826610000|2021-09-28 10:56:50|28474.87|28474.87|28474.87|28474.87|28474.87|28474.87|28474.87|28474.87|0
1632826640000|2021-09-28 10:57:20|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|0
1632826790000|2021-09-28 10:59:50|28472.34|28472.34|28472.34|28472.34|28472.34|28472.34|28463.73|28463.73|0
1632826800000|2021-09-28 11:00:00|28480.95|28480.95|28497.43|28497.43|28503.51|28503.51|28480.95|28480.95|0
1632826810000|2021-09-28 11:00:10|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|0
1632826840000|2021-09-28 11:00:40|28503.51|28503.51|28503.51|28503.51|28503.51|28503.51|28503.51|28503.51|0
1632826850000|2021-09-28 11:00:50|28499.21|28499.21|28499.21|28499.21|28499.21|28499.21|28499.21|28499.21|0
1632826870000|2021-09-28 11:01:10|28503.51|28503.51|28520.74|28520.74|28520.74|28520.74|28503.51|28503.51|0
1632826880000|2021-09-28 11:01:20|28516.43|28516.43|28516.43|28516.43|28516.43|28516.43|28516.43|28516.43|0
1632826890000|2021-09-28 11:01:30|28520.74|28520.74|28520.74|28520.74|28520.74|28520.74|28520.74|28520.74|0
1632826900000|2021-09-28 11:01:40|28525.04|28525.04|28529.35|28529.35|28529.35|28529.35|28525.04|28525.04|0
1632826910000|2021-09-28 11:01:50|28520.74|28520.74|28520.74|28520.74|28520.74|28520.74|28520.74|28520.74|0
1632826940000|2021-09-28 11:02:20|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|0
1632826950000|2021-09-28 11:02:30|28510.35|28510.35|28506.04|28506.04|28510.35|28510.35|28506.04|28506.04|0
1632826970000|2021-09-28 11:02:50|28510.35|28510.35|28510.35|28510.35|28510.35|28510.35|28510.35|28510.35|0
1632827020000|2021-09-28 11:03:40|28514.65|28514.65|28514.65|28514.65|28514.65|28514.65|28514.65|28514.65|0
1632827030000|2021-09-28 11:03:50|28510.35|28510.35|28510.35|28510.35|28510.35|28510.35|28510.35|28510.35|0
1632827040000|2021-09-28 11:04:00|28506.04|28506.04|28506.04|28506.04|28506.04|28506.04|28506.04|28506.04|0
1632827050000|2021-09-28 11:04:10|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|0
1632827080000|2021-09-28 11:04:40|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|0
1632827100000|2021-09-28 11:05:00|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|0
1632827110000|2021-09-28 11:05:10|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|0
1632827130000|2021-09-28 11:05:30|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|0
1632827140000|2021-09-28 11:05:40|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|0
1632827180000|2021-09-28 11:06:20|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|0
1632827220000|2021-09-28 11:07:00|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|0
1632827230000|2021-09-28 11:07:10|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|0
1632827300000|2021-09-28 11:08:20|28480.95|28480.95|28480.95|28480.95|28480.95|28480.95|28480.95|28480.95|0
1632827340000|2021-09-28 11:09:00|28479.18|28479.18|28479.18|28479.18|28479.18|28479.18|28479.18|28479.18|0
1632827400000|2021-09-28 11:10:00|28474.87|28474.87|28466.26|28466.26|28474.87|28474.87|28466.26|28466.26|0
1632827410000|2021-09-28 11:10:10|28464.48|28464.48|28462.7|28462.7|28464.48|28464.48|28462.7|28462.7|0
1632827420000|2021-09-28 11:10:20|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|0
1632827450000|2021-09-28 11:10:50|28462.7|28462.7|28462.7|28462.7|28462.7|28462.7|28462.7|28462.7|0
1632827480000|2021-09-28 11:11:20|28454.09|28454.09|28454.09|28454.09|28454.09|28454.09|28454.09|28454.09|0
1632827490000|2021-09-28 11:11:30|28458.4|28458.4|28454.09|28454.09|28458.4|28458.4|28454.09|28454.09|0
1632827530000|2021-09-28 11:12:10|28458.4|28458.4|28454.09|28454.09|28458.4|28458.4|28454.09|28454.09|0
1632827560000|2021-09-28 11:12:40|28458.4|28458.4|28460.17|28460.17|28460.17|28460.17|28458.4|28458.4|0
1632827570000|2021-09-28 11:12:50|28461.95|28461.95|28461.95|28461.95|28461.95|28461.95|28461.95|28461.95|0
1632827590000|2021-09-28 11:13:10|28457.64|28457.64|28466.26|28466.26|28466.26|28466.26|28457.64|28457.64|0
1632827630000|2021-09-28 11:13:50|28461.95|28461.95|28460.17|28460.17|28461.95|28461.95|28460.17|28460.17|0
1632827690000|2021-09-28 11:14:50|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|0
1632827720000|2021-09-28 11:15:20|28454.09|28454.09|28454.09|28454.09|28454.09|28454.09|28454.09|28454.09|0
1632827760000|2021-09-28 11:16:00|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|0
1632827770000|2021-09-28 11:16:10|28462.7|28462.7|28462.7|28462.7|28462.7|28462.7|28462.7|28462.7|0
1632827810000|2021-09-28 11:16:50|28467.01|28467.01|28470.56|28470.56|28470.56|28470.56|28467.01|28467.01|0
1632827950000|2021-09-28 11:19:10|28468.79|28468.79|28468.79|28468.79|28468.79|28468.79|28468.79|28468.79|0
1632827970000|2021-09-28 11:19:30|28473.09|28473.09|28473.09|28473.09|28473.09|28473.09|28473.09|28473.09|0
1632828020000|2021-09-28 11:20:20|28468.79|28468.79|28473.09|28473.09|28473.09|28473.09|28468.79|28468.79|0
1632828030000|2021-09-28 11:20:30|28477.4|28477.4|28464.48|28464.48|28477.4|28477.4|28464.48|28464.48|0
1632828040000|2021-09-28 11:20:40|28462.7|28462.7|28471.32|28471.32|28471.32|28471.32|28462.7|28462.7|0
1632828060000|2021-09-28 11:21:00|28473.09|28473.09|28468.79|28468.79|28473.09|28473.09|28468.79|28468.79|0
1632828070000|2021-09-28 11:21:10|28477.4|28477.4|28486.01|28486.01|28486.01|28486.01|28477.4|28477.4|0
1632828120000|2021-09-28 11:22:00|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|0
1632828130000|2021-09-28 11:22:10|28479.18|28479.18|28479.18|28479.18|28479.18|28479.18|28479.18|28479.18|0
1632828260000|2021-09-28 11:24:20|28483.48|28483.48|28483.48|28483.48|28483.48|28483.48|28483.48|28483.48|0
1632828290000|2021-09-28 11:24:50|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|0
1632828310000|2021-09-28 11:25:10|28474.87|28474.87|28492.1|28492.1|28492.1|28492.1|28474.87|28474.87|0
1632828320000|2021-09-28 11:25:20|28490.32|28490.32|28492.1|28492.1|28492.1|28492.1|28490.32|28490.32|0
1632828370000|2021-09-28 11:26:10|28483.48|28483.48|28479.18|28479.18|28483.48|28483.48|28479.18|28479.18|0
1632828410000|2021-09-28 11:26:50|28477.4|28477.4|28473.09|28473.09|28477.4|28477.4|28473.09|28473.09|0
1632828420000|2021-09-28 11:27:00|28468.79|28468.79|28468.79|28468.79|28468.79|28468.79|28468.79|28468.79|0
1632828430000|2021-09-28 11:27:10|28464.48|28464.48|28464.48|28464.48|28464.48|28464.48|28464.48|28464.48|0
1632828450000|2021-09-28 11:27:30|28466.26|28466.26|28466.26|28466.26|28466.26|28466.26|28466.26|28466.26|0
1632828470000|2021-09-28 11:27:50|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|28470.56|0
1632828510000|2021-09-28 11:28:30|28472.34|28472.34|28493.87|28493.87|28493.87|28493.87|28472.34|28472.34|0
1632828570000|2021-09-28 11:29:30|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|0
1632828620000|2021-09-28 11:30:20|28502.49|28502.49|28502.49|28502.49|28502.49|28502.49|28502.49|28502.49|0
1632828660000|2021-09-28 11:31:00|28506.79|28506.79|28506.79|28506.79|28506.79|28506.79|28506.79|28506.79|0
1632828670000|2021-09-28 11:31:10|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|0
1632828690000|2021-09-28 11:31:30|28516.43|28516.43|28516.43|28516.43|28516.43|28516.43|28516.43|28516.43|0
1632828700000|2021-09-28 11:31:40|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|0
1632828720000|2021-09-28 11:32:00|28507.82|28507.82|28507.82|28507.82|28507.82|28507.82|28507.82|28507.82|0
1632828750000|2021-09-28 11:32:30|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|28501.73|0
1632828760000|2021-09-28 11:32:40|28506.04|28506.04|28504.26|28504.26|28506.04|28506.04|28504.26|28504.26|0
1632828810000|2021-09-28 11:33:30|28508.57|28508.57|28508.57|28508.57|28508.57|28508.57|28508.57|28508.57|0
1632828840000|2021-09-28 11:34:00|28499.96|28499.96|28499.96|28499.96|28499.96|28499.96|28499.96|28499.96|0
1632828850000|2021-09-28 11:34:10|28508.57|28508.57|28508.57|28508.57|28508.57|28508.57|28508.57|28508.57|0
1632828900000|2021-09-28 11:35:00|28510.35|28510.35|28510.35|28510.35|28510.35|28510.35|28510.35|28510.35|0
1632828980000|2021-09-28 11:36:20|28501.73|28501.73|28510.35|28510.35|28510.35|28510.35|28501.73|28501.73|0
1632828990000|2021-09-28 11:36:30|28506.04|28506.04|28497.43|28497.43|28506.04|28506.04|28497.43|28497.43|0
1632829040000|2021-09-28 11:37:20|28501.73|28501.73|28497.43|28497.43|28501.73|28501.73|28497.43|28497.43|0
1632829090000|2021-09-28 11:38:10|28488.82|28488.82|28485.26|28485.26|28488.82|28488.82|28485.26|28485.26|0
1632829110000|2021-09-28 11:38:30|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|28489.57|0
1632829140000|2021-09-28 11:39:00|28498.18|28498.18|28502.49|28502.49|28502.49|28502.49|28498.18|28498.18|0
1632829150000|2021-09-28 11:39:10|28493.87|28493.87|28498.18|28498.18|28498.18|28498.18|28493.87|28493.87|0
1632829170000|2021-09-28 11:39:30|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|0
1632829220000|2021-09-28 11:40:20|28498.18|28498.18|28503.51|28503.51|28503.51|28503.51|28498.18|28498.18|0
1632829250000|2021-09-28 11:40:50|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|0
1632829310000|2021-09-28 11:41:50|28522.51|28522.51|28518.21|28518.21|28522.51|28522.51|28518.21|28518.21|0
1632829370000|2021-09-28 11:42:50|28522.51|28522.51|28522.51|28522.51|28522.51|28522.51|28522.51|28522.51|0
1632829380000|2021-09-28 11:43:00|28518.21|28518.21|28521.76|28521.76|28521.76|28521.76|28518.21|28518.21|0
1632829400000|2021-09-28 11:43:20|28530.38|28530.38|28538.99|28538.99|28538.99|28538.99|28530.38|28530.38|0
1632829410000|2021-09-28 11:43:30|28543.3|28543.3|28543.3|28543.3|28543.3|28543.3|28543.3|28543.3|0
1632829460000|2021-09-28 11:44:20|28538.99|28538.99|28534.68|28534.68|28538.99|28538.99|28534.68|28534.68|0
1632829480000|2021-09-28 11:44:40|28538.99|28538.99|28538.99|28538.99|28538.99|28538.99|28538.99|28538.99|0
1632829530000|2021-09-28 11:45:30|28544.32|28544.32|28554.71|28554.71|28554.71|28554.71|28544.32|28544.32|0
1632829560000|2021-09-28 11:46:00|28559.02|28559.02|28575.76|28575.76|28575.76|28575.76|28559.02|28559.02|0
1632829570000|2021-09-28 11:46:10|28577.54|28577.54|28575.76|28575.76|28577.54|28577.54|28575.76|28575.76|0
1632829600000|2021-09-28 11:46:40|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|0
1632829610000|2021-09-28 11:46:50|28576.79|28576.79|28576.79|28576.79|28576.79|28576.79|28576.79|28576.79|0
1632829620000|2021-09-28 11:47:00|28578.57|28578.57|28587.18|28587.18|28587.18|28587.18|28578.57|28578.57|0
1632829630000|2021-09-28 11:47:10|28585.4|28585.4|28585.4|28585.4|28585.4|28585.4|28585.4|28585.4|0
1632829640000|2021-09-28 11:47:20|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|0
1632829650000|2021-09-28 11:47:30|28563.87|28563.87|28563.87|28563.87|28563.87|28563.87|28560.31|28560.31|0
1632829660000|2021-09-28 11:47:40|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|28581.1|0
1632829710000|2021-09-28 11:48:30|28572.48|28572.48|28572.48|28572.48|28572.48|28572.48|28572.48|28572.48|0
1632829730000|2021-09-28 11:48:50|28570.71|28570.71|28575.01|28575.01|28575.01|28575.01|28570.71|28570.71|0
1632829740000|2021-09-28 11:49:00|28573.23|28573.23|28573.23|28573.23|28573.23|28573.23|28573.23|28573.23|0
1632829750000|2021-09-28 11:49:10|28568.93|28568.93|28573.23|28573.23|28573.23|28573.23|28568.93|28568.93|0
1632829760000|2021-09-28 11:49:20|28571.46|28571.46|28571.46|28571.46|28571.46|28571.46|28571.46|28571.46|0
1632829770000|2021-09-28 11:49:30|28562.84|28562.84|28562.84|28562.84|28562.84|28562.84|28558.54|28558.54|0
1632829800000|2021-09-28 11:50:00|28571.46|28571.46|28571.46|28571.46|28571.46|28571.46|28571.46|28571.46|0
1632829840000|2021-09-28 11:50:40|28567.15|28567.15|28567.15|28567.15|28567.15|28567.15|28567.15|28567.15|0
1632829850000|2021-09-28 11:50:50|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|0
1632829870000|2021-09-28 11:51:10|28564.62|28564.62|28568.93|28568.93|28568.93|28568.93|28564.62|28564.62|0
1632829910000|2021-09-28 11:51:50|28573.23|28573.23|28573.23|28573.23|28573.23|28573.23|28573.23|28573.23|0
1632829930000|2021-09-28 11:52:10|28571.46|28571.46|28571.46|28571.46|28571.46|28571.46|28571.46|28571.46|0
1632829950000|2021-09-28 11:52:30|28567.15|28567.15|28567.15|28567.15|28567.15|28567.15|28567.15|28567.15|0
1632829970000|2021-09-28 11:52:50|28580.07|28580.07|28571.46|28571.46|28580.07|28580.07|28571.46|28571.46|0
1632829980000|2021-09-28 11:53:00|28580.07|28580.07|28583.62|28583.62|28583.62|28583.62|28579.32|28579.32|0
1632830020000|2021-09-28 11:53:40|28579.32|28579.32|28579.32|28579.32|28583.62|28583.62|28579.32|28579.32|0
1632830060000|2021-09-28 11:54:20|28575.76|28575.76|28554.23|28554.23|28575.76|28575.76|28554.23|28554.23|0
1632830070000|2021-09-28 11:54:30|28558.54|28558.54|28552.45|28552.45|28558.54|28558.54|28552.45|28552.45|0
1632830080000|2021-09-28 11:54:40|28548.15|28548.15|28548.15|28548.15|28548.15|28548.15|28548.15|28548.15|0
1632830090000|2021-09-28 11:54:50|28556.76|28556.76|28552.45|28552.45|28556.76|28556.76|28552.45|28552.45|0
1632830180000|2021-09-28 11:56:20|28561.07|28561.07|28561.07|28561.07|28561.07|28561.07|28561.07|28561.07|0
1632830190000|2021-09-28 11:56:30|28552.45|28552.45|28552.45|28552.45|28552.45|28552.45|28552.45|28552.45|0
1632830220000|2021-09-28 11:57:00|28554.23|28554.23|28558.54|28558.54|28562.84|28562.84|28554.23|28554.23|0
1632830250000|2021-09-28 11:57:30|28567.15|28567.15|28571.46|28571.46|28571.46|28571.46|28567.15|28567.15|0
1632830260000|2021-09-28 11:57:40|28575.76|28575.76|28577.54|28577.54|28577.54|28577.54|28575.76|28575.76|0
1632830290000|2021-09-28 11:58:10|28575.76|28575.76|28571.46|28571.46|28575.76|28575.76|28571.46|28571.46|0
1632830330000|2021-09-28 11:58:50|28575.76|28575.76|28571.46|28571.46|28575.76|28575.76|28571.46|28571.46|0
1632830400000|2021-09-28 12:00:00|28575.76|28575.76|28571.46|28571.46|28575.76|28575.76|28571.46|28571.46|0
1632830450000|2021-09-28 12:00:50|28567.15|28567.15|28567.15|28567.15|28567.15|28567.15|28567.15|28567.15|0
1632830490000|2021-09-28 12:01:30|28575.76|28575.76|28575.76|28575.76|28575.76|28575.76|28575.76|28575.76|0
1632830510000|2021-09-28 12:01:50|28580.07|28580.07|28580.07|28580.07|28580.07|28580.07|28580.07|28580.07|0
1632830520000|2021-09-28 12:02:00|28584.38|28584.38|28587.93|28587.93|28587.93|28587.93|28584.38|28584.38|0
1632830530000|2021-09-28 12:02:10|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|0
1632830540000|2021-09-28 12:02:20|28577.54|28577.54|28581.85|28581.85|28581.85|28581.85|28577.54|28577.54|0
1632830560000|2021-09-28 12:02:40|28577.54|28577.54|28572.21|28572.21|28577.54|28577.54|28572.21|28572.21|0
1632830590000|2021-09-28 12:03:10|28567.9|28567.9|28563.6|28563.6|28567.9|28567.9|28563.6|28563.6|0
1632830690000|2021-09-28 12:04:50|28572.21|28572.21|28572.21|28572.21|28572.21|28572.21|28572.21|28572.21|0
1632830700000|2021-09-28 12:05:00|28567.9|28567.9|28567.9|28567.9|28567.9|28567.9|28567.9|28567.9|0
1632830730000|2021-09-28 12:05:30|28566.13|28566.13|28566.13|28566.13|28566.13|28566.13|28566.13|28566.13|0
1632830740000|2021-09-28 12:05:40|28553.21|28553.21|28548.9|28548.9|28553.21|28553.21|28548.9|28548.9|0
1632830760000|2021-09-28 12:06:00|28557.51|28557.51|28553.21|28553.21|28557.51|28557.51|28553.21|28553.21|0
1632830770000|2021-09-28 12:06:10|28561.82|28561.82|28561.82|28561.82|28561.82|28561.82|28561.82|28561.82|0
1632830780000|2021-09-28 12:06:20|28563.6|28563.6|28563.6|28563.6|28563.6|28563.6|28563.6|28563.6|0
1632830820000|2021-09-28 12:07:00|28559.29|28559.29|28559.29|28559.29|28559.29|28559.29|28559.29|28559.29|0
1632830890000|2021-09-28 12:08:10|28567.9|28567.9|28567.9|28567.9|28567.9|28567.9|28567.9|28567.9|0
1632830920000|2021-09-28 12:08:40|28572.21|28572.21|28577.54|28577.54|28577.54|28577.54|28572.21|28572.21|0
1632830970000|2021-09-28 12:09:30|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|0
1632830980000|2021-09-28 12:09:40|28564.62|28564.62|28564.62|28564.62|28564.62|28564.62|28564.62|28564.62|0
1632831000000|2021-09-28 12:10:00|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|28568.93|0
1632831060000|2021-09-28 12:11:00|28572.48|28572.48|28572.48|28572.48|28572.48|28572.48|28572.48|28572.48|0
1632831120000|2021-09-28 12:12:00|28581.1|28581.1|28589.71|28589.71|28594.01|28594.01|28581.1|28581.1|0
1632831130000|2021-09-28 12:12:10|28585.4|28585.4|28583.62|28583.62|28585.4|28585.4|28583.62|28583.62|0
1632831150000|2021-09-28 12:12:30|28579.32|28579.32|28579.32|28579.32|28579.32|28579.32|28579.32|28579.32|0
1632831160000|2021-09-28 12:12:40|28575.01|28575.01|28575.01|28575.01|28575.01|28575.01|28575.01|28575.01|0
1632831170000|2021-09-28 12:12:50|28570.71|28570.71|28570.71|28570.71|28570.71|28570.71|28570.71|28570.71|0
1632831220000|2021-09-28 12:13:40|28575.01|28575.01|28566.4|28566.4|28575.01|28575.01|28566.4|28566.4|0
1632831250000|2021-09-28 12:14:10|28564.62|28564.62|28560.31|28560.31|28564.62|28564.62|28560.31|28560.31|0
1632831260000|2021-09-28 12:14:20|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|28558.54|0
1632831280000|2021-09-28 12:14:40|28562.84|28562.84|28562.84|28562.84|28562.84|28562.84|28562.84|28562.84|0
1632831350000|2021-09-28 12:15:50|28564.62|28564.62|28579.32|28579.32|28579.32|28579.32|28564.62|28564.62|0
1632831410000|2021-09-28 12:16:50|28577.54|28577.54|28577.54|28577.54|28577.54|28577.54|28577.54|28577.54|0
1632831520000|2021-09-28 12:18:40|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|0
1632831570000|2021-09-28 12:19:30|28590.46|28590.46|28590.46|28590.46|28590.46|28590.46|28590.46|28590.46|0
1632831640000|2021-09-28 12:20:40|28594.77|28594.77|28594.77|28594.77|28594.77|28594.77|28594.77|28594.77|0
1632831660000|2021-09-28 12:21:00|28600.1|28600.1|28600.1|28600.1|28600.1|28600.1|28600.1|28600.1|0
1632831700000|2021-09-28 12:21:40|28608.71|28608.71|28608.71|28608.71|28608.71|28608.71|28608.71|28608.71|0
1632831740000|2021-09-28 12:22:20|28613.02|28613.02|28613.02|28613.02|28613.02|28613.02|28613.02|28613.02|0
1632831780000|2021-09-28 12:23:00|28608.71|28608.71|28608.71|28608.71|28608.71|28608.71|28608.71|28608.71|0
1632831830000|2021-09-28 12:23:50|28612.27|28612.27|28612.27|28612.27|28612.27|28612.27|28612.27|28612.27|0
1632831840000|2021-09-28 12:24:00|28614.04|28614.04|28609.74|28609.74|28614.04|28614.04|28609.74|28609.74|0
1632831880000|2021-09-28 12:24:40|28607.96|28607.96|28607.96|28607.96|28607.96|28607.96|28607.96|28607.96|0
1632831890000|2021-09-28 12:24:50|28606.18|28606.18|28609.74|28609.74|28609.74|28609.74|28606.18|28606.18|0
1632831900000|2021-09-28 12:25:00|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|0
1632831920000|2021-09-28 12:25:20|28603.65|28603.65|28603.65|28603.65|28603.65|28603.65|28603.65|28603.65|0
1632831940000|2021-09-28 12:25:40|28601.88|28601.88|28601.88|28601.88|28601.88|28601.88|28601.88|28601.88|0
1632831950000|2021-09-28 12:25:50|28603.65|28603.65|28603.65|28603.65|28603.65|28603.65|28603.65|28603.65|0
1632831960000|2021-09-28 12:26:00|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|28605.43|0
1632831970000|2021-09-28 12:26:10|28607.21|28607.21|28607.21|28607.21|28607.21|28607.21|28607.21|28607.21|0
1632831990000|2021-09-28 12:26:30|28615.82|28615.82|28615.82|28615.82|28615.82|28615.82|28615.82|28615.82|0
1632832020000|2021-09-28 12:27:00|28617.6|28617.6|28617.6|28617.6|28617.6|28617.6|28617.6|28617.6|0
1632832030000|2021-09-28 12:27:10|28621.9|28621.9|28621.9|28621.9|28621.9|28621.9|28621.9|28621.9|0
1632832060000|2021-09-28 12:27:40|28630.52|28630.52|28630.52|28630.52|28630.52|28630.52|28630.52|28630.52|0
1632832070000|2021-09-28 12:27:50|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|0
1632832150000|2021-09-28 12:29:10|28627.99|28627.99|28627.99|28627.99|28627.99|28627.99|28627.99|28627.99|0
1632832160000|2021-09-28 12:29:20|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|0
1632832190000|2021-09-28 12:29:50|28619.37|28619.37|28619.37|28619.37|28619.37|28619.37|28619.37|28619.37|0
1632832220000|2021-09-28 12:30:20|28621.15|28621.15|28621.15|28621.15|28621.15|28621.15|28621.15|28621.15|0
1632832230000|2021-09-28 12:30:30|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|28622.93|0
1632832240000|2021-09-28 12:30:40|28633.32|28633.32|28629.01|28629.01|28633.32|28633.32|28629.01|28629.01|0
1632832260000|2021-09-28 12:31:00|28627.24|28627.24|28627.24|28627.24|28627.24|28627.24|28627.24|28627.24|0
1632832270000|2021-09-28 12:31:10|28631.54|28631.54|28631.54|28631.54|28631.54|28631.54|28631.54|28631.54|0
1632832370000|2021-09-28 12:32:50|28635.85|28635.85|28631.54|28631.54|28635.85|28635.85|28631.54|28631.54|0
1632832380000|2021-09-28 12:33:00|28635.1|28635.1|28635.1|28635.1|28635.1|28635.1|28635.1|28635.1|0
1632832440000|2021-09-28 12:34:00|28643.71|28643.71|28639.4|28639.4|28643.71|28643.71|28639.4|28639.4|0
1632832460000|2021-09-28 12:34:20|28637.63|28637.63|28637.63|28637.63|28637.63|28637.63|28637.63|28637.63|0
1632832470000|2021-09-28 12:34:30|28633.32|28633.32|28633.32|28633.32|28633.32|28633.32|28633.32|28633.32|0
1632832480000|2021-09-28 12:34:40|28637.63|28637.63|28637.63|28637.63|28637.63|28637.63|28637.63|28637.63|0
1632832490000|2021-09-28 12:34:50|28633.32|28633.32|28633.32|28633.32|28633.32|28633.32|28633.32|28633.32|0
1632832500000|2021-09-28 12:35:00|28637.63|28637.63|28641.93|28641.93|28641.93|28641.93|28637.63|28637.63|0
1632832540000|2021-09-28 12:35:40|28638.38|28638.38|28638.38|28638.38|28638.38|28638.38|28638.38|28638.38|0
1632832560000|2021-09-28 12:36:00|28642.68|28642.68|28642.68|28642.68|28642.68|28642.68|28642.68|28642.68|0
1632832600000|2021-09-28 12:36:40|28638.38|28638.38|28642.68|28642.68|28646.99|28646.99|28638.38|28638.38|0
1632832610000|2021-09-28 12:36:50|28651.3|28651.3|28646.99|28646.99|28651.3|28651.3|28646.99|28646.99|0
1632832620000|2021-09-28 12:37:00|28642.68|28642.68|28638.38|28638.38|28642.68|28642.68|28638.38|28638.38|0
1632832640000|2021-09-28 12:37:20|28651.3|28651.3|28651.3|28651.3|28651.3|28651.3|28651.3|28651.3|0
1632832680000|2021-09-28 12:38:00|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|0
1632832730000|2021-09-28 12:38:50|28660.94|28660.94|28660.94|28660.94|28660.94|28660.94|28660.94|28660.94|0
1632832740000|2021-09-28 12:39:00|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|0
1632832770000|2021-09-28 12:39:30|28660.94|28660.94|28652.32|28652.32|28660.94|28660.94|28652.32|28652.32|0
1632832780000|2021-09-28 12:39:40|28660.94|28660.94|28660.94|28660.94|28660.94|28660.94|28660.94|28660.94|0
1632832810000|2021-09-28 12:40:10|28656.63|28656.63|28660.94|28660.94|28665.24|28665.24|28656.63|28656.63|0
1632832820000|2021-09-28 12:40:20|28669.55|28669.55|28677.41|28677.41|28677.41|28677.41|28669.55|28669.55|0
1632832830000|2021-09-28 12:40:30|28681.72|28681.72|28698.94|28698.94|28698.94|28698.94|28681.72|28681.72|0
1632832840000|2021-09-28 12:40:40|28694.63|28694.63|28690.33|28690.33|28694.63|28694.63|28690.33|28690.33|0
1632832860000|2021-09-28 12:41:00|28686.02|28686.02|28686.02|28686.02|28686.02|28686.02|28681.72|28681.72|0
1632832880000|2021-09-28 12:41:20|28698.94|28698.94|28698.94|28698.94|28698.94|28698.94|28698.94|28698.94|0
1632832890000|2021-09-28 12:41:30|28694.63|28694.63|28686.02|28686.02|28694.63|28694.63|28686.02|28686.02|0
1632832900000|2021-09-28 12:41:40|28690.33|28690.33|28686.02|28686.02|28694.63|28694.63|28686.02|28686.02|0
1632832910000|2021-09-28 12:41:50|28690.33|28690.33|28694.63|28694.63|28698.94|28698.94|28690.33|28690.33|0
1632832930000|2021-09-28 12:42:10|28690.33|28690.33|28698.94|28698.94|28703.25|28703.25|28690.33|28690.33|0
1632832970000|2021-09-28 12:42:50|28694.63|28694.63|28694.63|28694.63|28694.63|28694.63|28694.63|28694.63|0
1632832990000|2021-09-28 12:43:10|28681.72|28681.72|28671.33|28671.33|28681.72|28681.72|28671.33|28671.33|0
1632833030000|2021-09-28 12:43:50|28667.77|28667.77|28667.77|28667.77|28667.77|28667.77|28667.77|28667.77|0
1632833050000|2021-09-28 12:44:10|28672.08|28672.08|28672.08|28672.08|28672.08|28672.08|28672.08|28672.08|0
1632833070000|2021-09-28 12:44:30|28667.77|28667.77|28672.08|28672.08|28672.08|28672.08|28667.77|28667.77|0
1632833110000|2021-09-28 12:45:10|28667.77|28667.77|28667.77|28667.77|28667.77|28667.77|28667.77|28667.77|0
1632833120000|2021-09-28 12:45:20|28685|28685|28680.69|28680.69|28685|28685|28680.69|28680.69|0
1632833140000|2021-09-28 12:45:40|28676.38|28676.38|28676.38|28676.38|28676.38|28676.38|28676.38|28676.38|0
1632833150000|2021-09-28 12:45:50|28680.69|28680.69|28680.69|28680.69|28680.69|28680.69|28680.69|28680.69|0
1632833160000|2021-09-28 12:46:00|28676.38|28676.38|28685|28685|28685|28685|28676.38|28676.38|0
1632833180000|2021-09-28 12:46:20|28686.77|28686.77|28682.47|28682.47|28686.77|28686.77|28682.47|28682.47|0
1632833200000|2021-09-28 12:46:40|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|0
1632833230000|2021-09-28 12:47:10|28682.47|28682.47|28682.47|28682.47|28682.47|28682.47|28682.47|28682.47|0
1632833240000|2021-09-28 12:47:20|28678.16|28678.16|28673.85|28673.85|28678.16|28678.16|28673.85|28673.85|0
1632833280000|2021-09-28 12:48:00|28669.55|28669.55|28669.55|28669.55|28669.55|28669.55|28669.55|28669.55|0
1632833290000|2021-09-28 12:48:10|28665.99|28665.99|28665.99|28665.99|28665.99|28665.99|28665.99|28665.99|0
1632833320000|2021-09-28 12:48:40|28661.69|28661.69|28661.69|28661.69|28661.69|28661.69|28661.69|28661.69|0
1632833330000|2021-09-28 12:48:50|28653.07|28653.07|28653.07|28653.07|28653.07|28653.07|28653.07|28653.07|0
1632833340000|2021-09-28 12:49:00|28648.77|28648.77|28659.16|28659.16|28659.16|28659.16|28646.24|28646.24|0
1632833360000|2021-09-28 12:49:20|28654.85|28654.85|28656.63|28656.63|28656.63|28656.63|28654.85|28654.85|0
1632833380000|2021-09-28 12:49:40|28658.41|28658.41|28658.41|28658.41|28658.41|28658.41|28658.41|28658.41|0
1632833400000|2021-09-28 12:50:00|28662.71|28662.71|28662.71|28662.71|28662.71|28662.71|28660.94|28660.94|0
1632833470000|2021-09-28 12:51:10|28667.02|28667.02|28667.02|28667.02|28667.02|28667.02|28667.02|28667.02|0
1632833490000|2021-09-28 12:51:30|28671.33|28671.33|28671.33|28671.33|28675.63|28675.63|28671.33|28671.33|0
1632833530000|2021-09-28 12:52:10|28669.55|28669.55|28669.55|28669.55|28673.85|28673.85|28669.55|28669.55|0
1632833570000|2021-09-28 12:52:50|28673.85|28673.85|28673.85|28673.85|28673.85|28673.85|28673.85|28673.85|0
1632833580000|2021-09-28 12:53:00|28669.55|28669.55|28669.55|28669.55|28669.55|28669.55|28669.55|28669.55|0
1632833630000|2021-09-28 12:53:50|28671.33|28671.33|28679.94|28679.94|28679.94|28679.94|28671.33|28671.33|0
1632833670000|2021-09-28 12:54:30|28681.72|28681.72|28681.72|28681.72|28681.72|28681.72|28681.72|28681.72|0
1632833690000|2021-09-28 12:54:50|28686.02|28686.02|28686.02|28686.02|28686.02|28686.02|28686.02|28686.02|0
1632833720000|2021-09-28 12:55:20|28687.8|28687.8|28687.8|28687.8|28687.8|28687.8|28687.8|28687.8|0
1632833750000|2021-09-28 12:55:50|28689.58|28689.58|28689.58|28689.58|28689.58|28689.58|28689.58|28689.58|0
1632833770000|2021-09-28 12:56:10|28693.88|28693.88|28698.19|28698.19|28698.19|28698.19|28693.88|28693.88|0
1632833860000|2021-09-28 12:57:40|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|0
1632833880000|2021-09-28 12:58:00|28698.19|28698.19|28698.19|28698.19|28698.19|28698.19|28698.19|28698.19|0
1632833920000|2021-09-28 12:58:40|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|0
1632833930000|2021-09-28 12:58:50|28697.44|28697.44|28697.44|28697.44|28697.44|28697.44|28697.44|28697.44|0
1632833970000|2021-09-28 12:59:30|28699.21|28699.21|28699.21|28699.21|28699.21|28699.21|28699.21|28699.21|0
1632833990000|2021-09-28 12:59:50|28697.44|28697.44|28697.44|28697.44|28697.44|28697.44|28697.44|28697.44|0
1632834120000|2021-09-28 13:02:00|28701.74|28701.74|28701.74|28701.74|28701.74|28701.74|28701.74|28701.74|0
1632834140000|2021-09-28 13:02:20|28706.05|28706.05|28710.36|28710.36|28710.36|28710.36|28706.05|28706.05|0
1632834160000|2021-09-28 13:02:40|28706.05|28706.05|28706.05|28706.05|28706.05|28706.05|28706.05|28706.05|0
1632834170000|2021-09-28 13:02:50|28710.36|28710.36|28710.36|28710.36|28710.36|28710.36|28710.36|28710.36|0
1632834220000|2021-09-28 13:03:40|28714.66|28714.66|28714.66|28714.66|28714.66|28714.66|28714.66|28714.66|0
1632834250000|2021-09-28 13:04:10|28718.97|28718.97|28718.97|28718.97|28718.97|28718.97|28718.97|28718.97|0
1632834300000|2021-09-28 13:05:00|28723.28|28723.28|28723.28|28723.28|28723.28|28723.28|28723.28|28723.28|0
1632834310000|2021-09-28 13:05:10|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|0
1632834360000|2021-09-28 13:06:00|28723.28|28723.28|28723.28|28723.28|28723.28|28723.28|28723.28|28723.28|0
1632834390000|2021-09-28 13:06:30|28718.97|28718.97|28718.97|28718.97|28718.97|28718.97|28718.97|28718.97|0
1632834430000|2021-09-28 13:07:10|28722.52|28722.52|28724.3|28724.3|28724.3|28724.3|28722.52|28722.52|0
1632834470000|2021-09-28 13:07:50|28726.08|28726.08|28734.69|28734.69|28734.69|28734.69|28726.08|28726.08|0
1632834500000|2021-09-28 13:08:20|28739|28739|28739|28739|28739|28739|28739|28739|0
1632834510000|2021-09-28 13:08:30|28737.22|28737.22|28735.44|28735.44|28737.22|28737.22|28735.44|28735.44|0
1632834540000|2021-09-28 13:09:00|28731.14|28731.14|28731.14|28731.14|28731.14|28731.14|28731.14|28731.14|0
1632834550000|2021-09-28 13:09:10|28735.44|28735.44|28735.44|28735.44|28735.44|28735.44|28735.44|28735.44|0
1632834570000|2021-09-28 13:09:30|28733.67|28733.67|28733.67|28733.67|28733.67|28733.67|28733.67|28733.67|0
1632834580000|2021-09-28 13:09:40|28729.36|28729.36|28729.36|28729.36|28729.36|28729.36|28729.36|28729.36|0
1632834650000|2021-09-28 13:10:50|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|0
1632834660000|2021-09-28 13:11:00|28739|28739|28739|28739|28739|28739|28739|28739|0
1632834690000|2021-09-28 13:11:30|28734.69|28734.69|28730.38|28730.38|28734.69|28734.69|28730.38|28730.38|0
1632834780000|2021-09-28 13:13:00|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|0
1632834930000|2021-09-28 13:15:30|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|0
1632834960000|2021-09-28 13:16:00|28746.86|28746.86|28751.17|28751.17|28751.17|28751.17|28746.86|28746.86|0
1632834970000|2021-09-28 13:16:10|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|0
1632834980000|2021-09-28 13:16:20|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|0
1632835040000|2021-09-28 13:17:20|28739|28739|28734.69|28734.69|28739|28739|28734.69|28734.69|0
1632835070000|2021-09-28 13:17:50|28739|28739|28739|28739|28739|28739|28739|28739|0
1632835180000|2021-09-28 13:19:40|28735.44|28735.44|28735.44|28735.44|28735.44|28735.44|28735.44|28735.44|0
1632835260000|2021-09-28 13:21:00|28744.06|28744.06|28744.06|28744.06|28744.06|28744.06|28744.06|28744.06|0
1632835330000|2021-09-28 13:22:10|28739.75|28739.75|28739.75|28739.75|28739.75|28739.75|28739.75|28739.75|0
1632835340000|2021-09-28 13:22:20|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|0
1632835370000|2021-09-28 13:22:50|28733.67|28733.67|28733.67|28733.67|28733.67|28733.67|28733.67|28733.67|0
1632835410000|2021-09-28 13:23:30|28731.89|28731.89|28731.89|28731.89|28731.89|28731.89|28731.89|28731.89|0
1632835420000|2021-09-28 13:23:40|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|0
1632835440000|2021-09-28 13:24:00|28723.28|28723.28|28725.05|28725.05|28725.05|28725.05|28723.28|28723.28|0
1632835480000|2021-09-28 13:24:40|28729.36|28729.36|28733.67|28733.67|28733.67|28733.67|28729.36|28729.36|0
1632835500000|2021-09-28 13:25:00|28735.44|28735.44|28731.14|28731.14|28735.44|28735.44|28731.14|28731.14|0
1632835520000|2021-09-28 13:25:20|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|0
1632835530000|2021-09-28 13:25:30|28723.28|28723.28|28723.28|28723.28|28723.28|28723.28|28723.28|28723.28|0
1632835550000|2021-09-28 13:25:50|28727.58|28727.58|28731.89|28731.89|28731.89|28731.89|28727.58|28727.58|0
1632835560000|2021-09-28 13:26:00|28733.67|28733.67|28733.67|28733.67|28733.67|28733.67|28733.67|28733.67|0
1632835640000|2021-09-28 13:27:20|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|0
1632835660000|2021-09-28 13:27:40|28742.28|28742.28|28742.28|28742.28|28742.28|28742.28|28742.28|28742.28|0
1632835680000|2021-09-28 13:28:00|28746.59|28746.59|28746.59|28746.59|28746.59|28746.59|28746.59|28746.59|0
1632835730000|2021-09-28 13:28:50|28750.89|28750.89|28733.67|28733.67|28750.89|28750.89|28733.67|28733.67|0
1632835790000|2021-09-28 13:29:50|28746.59|28746.59|28761.28|28761.28|28761.28|28761.28|28742.28|28742.28|0
1632835800000|2021-09-28 13:30:00|28759.51|28759.51|28773.45|28773.45|28773.45|28773.45|28746.59|28746.59|0
1632835810000|2021-09-28 13:30:10|28769.14|28769.14|28782.06|28782.06|28782.06|28782.06|28769.14|28769.14|0
1632835830000|2021-09-28 13:30:30|28786.37|28786.37|28786.37|28786.37|28786.37|28786.37|28786.37|28786.37|0
1632835850000|2021-09-28 13:30:50|28784.59|28784.59|28784.59|28784.59|28784.59|28784.59|28784.59|28784.59|0
1632835860000|2021-09-28 13:31:00|28793.2|28793.2|28784.59|28784.59|28793.2|28793.2|28784.59|28784.59|0
1632835870000|2021-09-28 13:31:10|28775.98|28775.98|28775.98|28775.98|28775.98|28775.98|28775.98|28775.98|0
1632835900000|2021-09-28 13:31:40|28774.2|28774.2|28774.2|28774.2|28774.2|28774.2|28774.2|28774.2|0
1632835910000|2021-09-28 13:31:50|28769.9|28769.9|28769.9|28769.9|28769.9|28769.9|28769.9|28769.9|0
1632835920000|2021-09-28 13:32:00|28774.2|28774.2|28774.2|28774.2|28774.2|28774.2|28774.2|28774.2|0
1632835940000|2021-09-28 13:32:20|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|0
1632835960000|2021-09-28 13:32:40|28768.12|28768.12|28768.12|28768.12|28768.12|28768.12|28768.12|28768.12|0
1632835970000|2021-09-28 13:32:50|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|0
1632836000000|2021-09-28 13:33:20|28768.12|28768.12|28768.12|28768.12|28768.12|28768.12|28768.12|28768.12|0
1632836030000|2021-09-28 13:33:50|28772.42|28772.42|28776.73|28776.73|28776.73|28776.73|28772.42|28772.42|0
1632836050000|2021-09-28 13:34:10|28778.51|28778.51|28786.37|28786.37|28786.37|28786.37|28778.51|28778.51|0
1632836060000|2021-09-28 13:34:20|28784.59|28784.59|28793.2|28793.2|28793.2|28793.2|28784.59|28784.59|0
1632836080000|2021-09-28 13:34:40|28810.43|28810.43|28820.82|28820.82|28820.82|28820.82|28810.43|28810.43|0
1632836090000|2021-09-28 13:34:50|28822.6|28822.6|28822.6|28822.6|28822.6|28822.6|28822.6|28822.6|0
1632836100000|2021-09-28 13:35:00|28831.21|28831.21|28831.21|28831.21|28835.52|28835.52|28831.21|28831.21|0
1632836120000|2021-09-28 13:35:20|28818.29|28818.29|28813.99|28813.99|28818.29|28818.29|28813.99|28813.99|0
1632836130000|2021-09-28 13:35:30|28818.29|28818.29|28822.6|28822.6|28822.6|28822.6|28818.29|28818.29|0
1632836140000|2021-09-28 13:35:40|28818.29|28818.29|28818.29|28818.29|28822.6|28822.6|28818.29|28818.29|0
1632836170000|2021-09-28 13:36:10|28826.9|28826.9|28822.6|28822.6|28826.9|28826.9|28822.6|28822.6|0
1632836190000|2021-09-28 13:36:30|28818.29|28818.29|28820.07|28820.07|28820.07|28820.07|28818.29|28818.29|0
1632836200000|2021-09-28 13:36:40|28811.46|28811.46|28811.46|28811.46|28811.46|28811.46|28811.46|28811.46|0
1632836210000|2021-09-28 13:36:50|28815.76|28815.76|28815.76|28815.76|28815.76|28815.76|28815.76|28815.76|0
1632836220000|2021-09-28 13:37:00|28811.46|28811.46|28811.46|28811.46|28811.46|28811.46|28811.46|28811.46|0
1632836260000|2021-09-28 13:37:40|28802.84|28802.84|28802.84|28802.84|28802.84|28802.84|28802.84|28802.84|0
1632836280000|2021-09-28 13:38:00|28799.29|28799.29|28790.68|28790.68|28799.29|28799.29|28790.68|28790.68|0
1632836290000|2021-09-28 13:38:10|28788.9|28788.9|28784.59|28784.59|28788.9|28788.9|28784.59|28784.59|0
1632836320000|2021-09-28 13:38:40|28780.29|28780.29|28775.98|28775.98|28780.29|28780.29|28775.98|28775.98|0
1632836330000|2021-09-28 13:38:50|28771.67|28771.67|28775.98|28775.98|28775.98|28775.98|28771.67|28771.67|0
1632836340000|2021-09-28 13:39:00|28780.29|28780.29|28780.29|28780.29|28780.29|28780.29|28780.29|28780.29|0
1632836350000|2021-09-28 13:39:10|28784.59|28784.59|28784.59|28784.59|28784.59|28784.59|28784.59|28784.59|0
1632836360000|2021-09-28 13:39:20|28786.37|28786.37|28794.98|28794.98|28794.98|28794.98|28786.37|28786.37|0
1632836370000|2021-09-28 13:39:30|28796.76|28796.76|28796.76|28796.76|28796.76|28796.76|28796.76|28796.76|0
1632836400000|2021-09-28 13:40:00|28788.15|28788.15|28809.68|28809.68|28809.68|28809.68|28788.15|28788.15|0
1632836420000|2021-09-28 13:40:20|28792.45|28792.45|28792.45|28792.45|28792.45|28792.45|28792.45|28792.45|0
1632836450000|2021-09-28 13:40:50|28788.15|28788.15|28788.15|28788.15|28788.15|28788.15|28788.15|28788.15|0
1632836470000|2021-09-28 13:41:10|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|0
1632836500000|2021-09-28 13:41:40|28794.23|28794.23|28794.23|28794.23|28794.23|28794.23|28794.23|28794.23|0
1632836530000|2021-09-28 13:42:10|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|0
1632836570000|2021-09-28 13:42:50|28794.23|28794.23|28807.15|28807.15|28807.15|28807.15|28794.23|28794.23|0
1632836580000|2021-09-28 13:43:00|28808.93|28808.93|28810.7|28810.7|28810.7|28810.7|28808.93|28808.93|0
1632836600000|2021-09-28 13:43:20|28806.4|28806.4|28804.62|28804.62|28806.4|28806.4|28804.62|28804.62|0
1632836610000|2021-09-28 13:43:30|28800.31|28800.31|28791.7|28791.7|28800.31|28800.31|28791.7|28791.7|0
1632836620000|2021-09-28 13:43:40|28796.01|28796.01|28796.01|28796.01|28800.31|28800.31|28796.01|28796.01|0
1632836630000|2021-09-28 13:43:50|28787.39|28787.39|28796.01|28796.01|28796.01|28796.01|28787.39|28787.39|0
1632836640000|2021-09-28 13:44:00|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|0
1632836650000|2021-09-28 13:44:10|28783.09|28783.09|28779.53|28779.53|28783.09|28783.09|28777|28777|0
1632836660000|2021-09-28 13:44:20|28783.84|28783.84|28788.15|28788.15|28788.15|28788.15|28783.84|28783.84|0
1632836670000|2021-09-28 13:44:30|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|0
1632836680000|2021-09-28 13:44:40|28785.62|28785.62|28789.92|28789.92|28789.92|28789.92|28785.62|28785.62|0
1632836690000|2021-09-28 13:44:50|28781.31|28781.31|28764.84|28764.84|28785.62|28785.62|28760.53|28760.53|0
1632836700000|2021-09-28 13:45:00|28756.22|28756.22|28751.92|28751.92|28756.22|28756.22|28751.92|28751.92|0
1632836710000|2021-09-28 13:45:10|28760.53|28760.53|28760.53|28760.53|28760.53|28760.53|28760.53|28760.53|0
1632836720000|2021-09-28 13:45:20|28764.84|28764.84|28769.14|28769.14|28769.14|28769.14|28764.84|28764.84|0
1632836730000|2021-09-28 13:45:30|28764.84|28764.84|28756.22|28756.22|28764.84|28764.84|28756.22|28756.22|0
1632836740000|2021-09-28 13:45:40|28764.84|28764.84|28743.3|28743.3|28764.84|28764.84|28743.3|28743.3|0
1632836750000|2021-09-28 13:45:50|28747.61|28747.61|28739|28739|28747.61|28747.61|28734.69|28734.69|0
1632836760000|2021-09-28 13:46:00|28734.69|28734.69|28734.69|28734.69|28739|28739|28734.69|28734.69|0
1632836770000|2021-09-28 13:46:10|28730.38|28730.38|28731.14|28731.14|28739|28739|28726.83|28726.83|0
1632836780000|2021-09-28 13:46:20|28729.36|28729.36|28727.58|28727.58|28729.36|28729.36|28727.58|28727.58|0
1632836790000|2021-09-28 13:46:30|28731.89|28731.89|28727.58|28727.58|28731.89|28731.89|28727.58|28727.58|0
1632836800000|2021-09-28 13:46:40|28731.89|28731.89|28733.67|28733.67|28733.67|28733.67|28731.89|28731.89|0
1632836810000|2021-09-28 13:46:50|28731.89|28731.89|28721.5|28721.5|28731.89|28731.89|28721.5|28721.5|0
1632836820000|2021-09-28 13:47:00|28717.19|28717.19|28708.58|28708.58|28717.19|28717.19|28708.58|28708.58|0
1632836830000|2021-09-28 13:47:10|28712.89|28712.89|28712.89|28712.89|28712.89|28712.89|28704.27|28704.27|0
1632836840000|2021-09-28 13:47:20|28714.66|28714.66|28701.74|28701.74|28714.66|28714.66|28701.74|28701.74|0
1632836850000|2021-09-28 13:47:30|28706.05|28706.05|28710.36|28710.36|28710.36|28710.36|28706.05|28706.05|0
1632836860000|2021-09-28 13:47:40|28706.05|28706.05|28710.36|28710.36|28710.36|28710.36|28706.05|28706.05|0
1632836880000|2021-09-28 13:48:00|28706.8|28706.8|28706.8|28706.8|28706.8|28706.8|28706.8|28706.8|0
1632836920000|2021-09-28 13:48:40|28702.5|28702.5|28693.88|28693.88|28702.5|28702.5|28693.88|28693.88|0
1632836940000|2021-09-28 13:49:00|28689.58|28689.58|28698.19|28698.19|28698.19|28698.19|28689.58|28689.58|0
1632836950000|2021-09-28 13:49:10|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|28687.8|28687.8|0
1632836960000|2021-09-28 13:49:20|28698.19|28698.19|28708.58|28708.58|28708.58|28708.58|28698.19|28698.19|0
1632836990000|2021-09-28 13:49:50|28712.89|28712.89|28717.19|28717.19|28717.19|28717.19|28712.89|28712.89|0
1632837000000|2021-09-28 13:50:00|28715.42|28715.42|28706.8|28706.8|28715.42|28715.42|28706.8|28706.8|0
1632837010000|2021-09-28 13:50:10|28705.02|28705.02|28700.72|28700.72|28705.02|28705.02|28700.72|28700.72|0
1632837020000|2021-09-28 13:50:20|28709.33|28709.33|28709.33|28709.33|28709.33|28709.33|28709.33|28709.33|0
1632837040000|2021-09-28 13:50:40|28707.55|28707.55|28707.55|28707.55|28707.55|28707.55|28703.25|28703.25|0
1632837060000|2021-09-28 13:51:00|28715.42|28715.42|28715.42|28715.42|28715.42|28715.42|28715.42|28715.42|0
1632837070000|2021-09-28 13:51:10|28711.11|28711.11|28711.11|28711.11|28711.11|28711.11|28711.11|28711.11|0
1632837080000|2021-09-28 13:51:20|28707.55|28707.55|28707.55|28707.55|28707.55|28707.55|28707.55|28707.55|0
1632837090000|2021-09-28 13:51:30|28703.25|28703.25|28693.61|28693.61|28703.25|28703.25|28693.61|28693.61|0
1632837100000|2021-09-28 13:51:40|28689.3|28689.3|28693.61|28693.61|28693.61|28693.61|28689.3|28689.3|0
1632837110000|2021-09-28 13:51:50|28689.3|28689.3|28689.3|28689.3|28689.3|28689.3|28689.3|28689.3|0
1632837120000|2021-09-28 13:52:00|28685|28685|28689.3|28689.3|28689.3|28689.3|28680.69|28680.69|0
1632837150000|2021-09-28 13:52:30|28685|28685|28683.22|28683.22|28685|28685|28683.22|28683.22|0
1632837160000|2021-09-28 13:52:40|28687.53|28687.53|28683.22|28683.22|28687.53|28687.53|28683.22|28683.22|0
1632837170000|2021-09-28 13:52:50|28678.91|28678.91|28678.91|28678.91|28678.91|28678.91|28678.91|28678.91|0
1632837180000|2021-09-28 13:53:00|28683.22|28683.22|28683.22|28683.22|28683.22|28683.22|28683.22|28683.22|0
1632837190000|2021-09-28 13:53:10|28691.83|28691.83|28691.83|28691.83|28691.83|28691.83|28691.83|28691.83|0
1632837200000|2021-09-28 13:53:20|28687.53|28687.53|28687.53|28687.53|28687.53|28687.53|28687.53|28687.53|0
1632837220000|2021-09-28 13:53:40|28691.83|28691.83|28691.83|28691.83|28691.83|28691.83|28691.83|28691.83|0
1632837240000|2021-09-28 13:54:00|28700.45|28700.45|28700.45|28700.45|28700.45|28700.45|28700.45|28700.45|0
1632837250000|2021-09-28 13:54:10|28708.31|28708.31|28708.31|28708.31|28708.31|28708.31|28708.31|28708.31|0
1632837260000|2021-09-28 13:54:20|28704|28704|28704|28704|28704|28704|28704|28704|0
1632837270000|2021-09-28 13:54:30|28702.22|28702.22|28702.22|28702.22|28702.22|28702.22|28702.22|28702.22|0
1632837280000|2021-09-28 13:54:40|28697.92|28697.92|28697.92|28697.92|28697.92|28697.92|28697.92|28697.92|0
1632837290000|2021-09-28 13:54:50|28702.22|28702.22|28706.53|28706.53|28706.53|28706.53|28702.22|28702.22|0
1632837300000|2021-09-28 13:55:00|28710.84|28710.84|28715.14|28715.14|28715.14|28715.14|28710.84|28710.84|0
1632837310000|2021-09-28 13:55:10|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|0
1632837320000|2021-09-28 13:55:20|28712.61|28712.61|28712.61|28712.61|28712.61|28712.61|28712.61|28712.61|0
1632837340000|2021-09-28 13:55:40|28708.31|28708.31|28706.53|28706.53|28708.31|28708.31|28702.22|28702.22|0
1632837350000|2021-09-28 13:55:50|28702.22|28702.22|28697.92|28697.92|28702.22|28702.22|28697.92|28697.92|0
1632837360000|2021-09-28 13:56:00|28702.22|28702.22|28706.53|28706.53|28706.53|28706.53|28702.22|28702.22|0
1632837370000|2021-09-28 13:56:10|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|0
1632837380000|2021-09-28 13:56:20|28715.14|28715.14|28715.14|28715.14|28715.14|28715.14|28715.14|28715.14|0
1632837390000|2021-09-28 13:56:30|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|0
1632837400000|2021-09-28 13:56:40|28715.14|28715.14|28715.14|28715.14|28715.14|28715.14|28715.14|28715.14|0
1632837430000|2021-09-28 13:57:10|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|0
1632837440000|2021-09-28 13:57:20|28715.14|28715.14|28710.84|28710.84|28715.14|28715.14|28710.84|28710.84|0
1632837460000|2021-09-28 13:57:40|28706.53|28706.53|28706.53|28706.53|28706.53|28706.53|28706.53|28706.53|0
1632837490000|2021-09-28 13:58:10|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|28710.84|0
1632837530000|2021-09-28 13:58:50|28706.53|28706.53|28706.53|28706.53|28706.53|28706.53|28706.53|28706.53|0
1632837540000|2021-09-28 13:59:00|28702.97|28702.97|28696.89|28696.89|28702.97|28702.97|28696.89|28696.89|0
1632837570000|2021-09-28 13:59:30|28692.58|28692.58|28692.58|28692.58|28692.58|28692.58|28692.58|28692.58|0
1632837580000|2021-09-28 13:59:40|28696.89|28696.89|28701.2|28701.2|28701.2|28701.2|28696.89|28696.89|0
1632837590000|2021-09-28 13:59:50|28696.89|28696.89|28705.5|28705.5|28705.5|28705.5|28696.89|28696.89|0
1632837600000|2021-09-28 14:00:00|28696.89|28696.89|28705.5|28705.5|28705.5|28705.5|28696.89|28696.89|0
1632837620000|2021-09-28 14:00:20|28701.2|28701.2|28713.36|28713.36|28713.36|28713.36|28701.2|28701.2|0
1632837660000|2021-09-28 14:01:00|28717.67|28717.67|28717.67|28717.67|28717.67|28717.67|28717.67|28717.67|0
1632837670000|2021-09-28 14:01:10|28709.06|28709.06|28713.36|28713.36|28713.36|28713.36|28709.06|28709.06|0
1632837680000|2021-09-28 14:01:20|28717.67|28717.67|28709.06|28709.06|28717.67|28717.67|28709.06|28709.06|0
1632837690000|2021-09-28 14:01:30|28704.75|28704.75|28698.67|28698.67|28704.75|28704.75|28698.67|28698.67|0
1632837700000|2021-09-28 14:01:40|28695.11|28695.11|28695.11|28695.11|28695.11|28695.11|28695.11|28695.11|0
1632837710000|2021-09-28 14:01:50|28696.89|28696.89|28688.28|28688.28|28696.89|28696.89|28688.28|28688.28|0
1632837720000|2021-09-28 14:02:00|28683.97|28683.97|28683.97|28683.97|28683.97|28683.97|28683.97|28683.97|0
1632837740000|2021-09-28 14:02:20|28688.28|28688.28|28688.28|28688.28|28688.28|28688.28|28688.28|28688.28|0
1632837760000|2021-09-28 14:02:40|28692.58|28692.58|28688.28|28688.28|28692.58|28692.58|28688.28|28688.28|0
1632837770000|2021-09-28 14:02:50|28692.58|28692.58|28682.19|28682.19|28692.58|28692.58|28682.19|28682.19|0
1632837780000|2021-09-28 14:03:00|28686.5|28686.5|28686.5|28686.5|28686.5|28686.5|28682.19|28682.19|0
1632837790000|2021-09-28 14:03:10|28688.28|28688.28|28692.58|28692.58|28692.58|28692.58|28688.28|28688.28|0
1632837800000|2021-09-28 14:03:20|28696.89|28696.89|28692.58|28692.58|28696.89|28696.89|28692.58|28692.58|0
1632837810000|2021-09-28 14:03:30|28688.28|28688.28|28692.58|28692.58|28692.58|28692.58|28688.28|28688.28|0
1632837840000|2021-09-28 14:04:00|28696.89|28696.89|28696.89|28696.89|28696.89|28696.89|28696.89|28696.89|0
1632837860000|2021-09-28 14:04:20|28709.81|28709.81|28709.81|28709.81|28709.81|28709.81|28709.81|28709.81|0
1632837870000|2021-09-28 14:04:30|28705.5|28705.5|28709.81|28709.81|28709.81|28709.81|28705.5|28705.5|0
1632837880000|2021-09-28 14:04:40|28701.2|28701.2|28701.2|28701.2|28701.2|28701.2|28692.58|28692.58|0
1632837890000|2021-09-28 14:04:50|28705.5|28705.5|28702.97|28702.97|28705.5|28705.5|28696.89|28696.89|0
1632837900000|2021-09-28 14:05:00|28707.28|28707.28|28711.59|28711.59|28711.59|28711.59|28707.28|28707.28|0
1632837910000|2021-09-28 14:05:10|28715.89|28715.89|28715.89|28715.89|28715.89|28715.89|28715.89|28715.89|0
1632837920000|2021-09-28 14:05:20|28720.2|28720.2|28715.89|28715.89|28720.2|28720.2|28715.89|28715.89|0
1632837930000|2021-09-28 14:05:30|28711.59|28711.59|28708.03|28708.03|28711.59|28711.59|28708.03|28708.03|0
1632837960000|2021-09-28 14:06:00|28712.34|28712.34|28722.73|28722.73|28722.73|28722.73|28712.34|28712.34|0
1632837970000|2021-09-28 14:06:10|28718.42|28718.42|28714.12|28714.12|28718.42|28718.42|28714.12|28714.12|0
1632837980000|2021-09-28 14:06:20|28712.34|28712.34|28708.03|28708.03|28712.34|28712.34|28703.73|28703.73|0
1632837990000|2021-09-28 14:06:30|28712.34|28712.34|28712.34|28712.34|28712.34|28712.34|28712.34|28712.34|0
1632838000000|2021-09-28 14:06:40|28716.65|28716.65|28716.65|28716.65|28716.65|28716.65|28716.65|28716.65|0
1632838020000|2021-09-28 14:07:00|28712.34|28712.34|28727.04|28727.04|28727.04|28727.04|28712.34|28712.34|0
1632838070000|2021-09-28 14:07:50|28722.73|28722.73|28722.73|28722.73|28722.73|28722.73|28722.73|28722.73|0
1632838080000|2021-09-28 14:08:00|28718.42|28718.42|28718.42|28718.42|28718.42|28718.42|28718.42|28718.42|0
1632838110000|2021-09-28 14:08:30|28709.81|28709.81|28708.03|28708.03|28709.81|28709.81|28708.03|28708.03|0
1632838120000|2021-09-28 14:08:40|28712.34|28712.34|28708.03|28708.03|28712.34|28712.34|28708.03|28708.03|0
1632838130000|2021-09-28 14:08:50|28712.34|28712.34|28703.73|28703.73|28712.34|28712.34|28703.73|28703.73|0
1632838140000|2021-09-28 14:09:00|28699.42|28699.42|28695.11|28695.11|28699.42|28699.42|28695.11|28695.11|0
1632838150000|2021-09-28 14:09:10|28689.03|28689.03|28687.25|28687.25|28689.03|28689.03|28687.25|28687.25|0
1632838170000|2021-09-28 14:09:30|28682.95|28682.95|28687.25|28687.25|28687.25|28687.25|28682.95|28682.95|0
1632838180000|2021-09-28 14:09:40|28682.95|28682.95|28687.25|28687.25|28687.25|28687.25|28682.95|28682.95|0
1632838190000|2021-09-28 14:09:50|28681.17|28681.17|28681.17|28681.17|28681.17|28681.17|28681.17|28681.17|0
1632838200000|2021-09-28 14:10:00|28682.95|28682.95|28676.86|28676.86|28682.95|28682.95|28676.86|28676.86|0
1632838220000|2021-09-28 14:10:20|28681.17|28681.17|28681.17|28681.17|28681.17|28681.17|28681.17|28681.17|0
1632838250000|2021-09-28 14:10:50|28684.72|28684.72|28678.64|28678.64|28684.72|28684.72|28678.64|28678.64|0
1632838260000|2021-09-28 14:11:00|28675.09|28675.09|28682.95|28682.95|28682.95|28682.95|28675.09|28675.09|0
1632838280000|2021-09-28 14:11:20|28679.39|28679.39|28679.39|28679.39|28679.39|28679.39|28679.39|28679.39|0
1632838290000|2021-09-28 14:11:30|28675.09|28675.09|28675.09|28675.09|28675.09|28675.09|28675.09|28675.09|0
1632838310000|2021-09-28 14:11:50|28679.39|28679.39|28679.39|28679.39|28679.39|28679.39|28679.39|28679.39|0
1632838320000|2021-09-28 14:12:00|28675.09|28675.09|28675.09|28675.09|28675.09|28675.09|28675.09|28675.09|0
1632838330000|2021-09-28 14:12:10|28670.78|28670.78|28664.7|28664.7|28670.78|28670.78|28664.7|28664.7|0
1632838340000|2021-09-28 14:12:20|28669|28669|28669|28669|28669|28669|28669|28669|0
1632838370000|2021-09-28 14:12:50|28664.7|28664.7|28664.7|28664.7|28664.7|28664.7|28660.39|28660.39|0
1632838380000|2021-09-28 14:13:00|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|0
1632838390000|2021-09-28 14:13:10|28670.78|28670.78|28670.78|28670.78|28675.09|28675.09|28670.78|28670.78|0
1632838400000|2021-09-28 14:13:20|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|0
1632838410000|2021-09-28 14:13:30|28662.17|28662.17|28666.47|28666.47|28666.47|28666.47|28662.17|28662.17|0
1632838420000|2021-09-28 14:13:40|28670.78|28670.78|28670.78|28670.78|28670.78|28670.78|28670.78|28670.78|0
1632838440000|2021-09-28 14:14:00|28657.86|28657.86|28656.08|28656.08|28657.86|28657.86|28656.08|28656.08|0
1632838460000|2021-09-28 14:14:20|28651.78|28651.78|28651.78|28651.78|28651.78|28651.78|28651.78|28651.78|0
1632838490000|2021-09-28 14:14:50|28660.39|28660.39|28660.39|28660.39|28660.39|28660.39|28660.39|28660.39|0
1632838500000|2021-09-28 14:15:00|28656.08|28656.08|28660.39|28660.39|28660.39|28660.39|28656.08|28656.08|0
1632838510000|2021-09-28 14:15:10|28650|28650|28633.53|28633.53|28650|28650|28627.44|28627.44|0
1632838520000|2021-09-28 14:15:20|28637.08|28637.08|28629.22|28629.22|28637.83|28637.83|28629.22|28629.22|0
1632838540000|2021-09-28 14:15:40|28633.53|28633.53|28633.53|28633.53|28637.83|28637.83|28633.53|28633.53|0
1632838550000|2021-09-28 14:15:50|28637.83|28637.83|28639.61|28639.61|28639.61|28639.61|28629.22|28629.22|0
1632838560000|2021-09-28 14:16:00|28643.92|28643.92|28648.22|28648.22|28648.22|28648.22|28643.92|28643.92|0
1632838570000|2021-09-28 14:16:10|28643.92|28643.92|28648.22|28648.22|28648.22|28648.22|28643.92|28643.92|0
1632838580000|2021-09-28 14:16:20|28643.92|28643.92|28650|28650|28650|28650|28643.92|28643.92|0
1632838590000|2021-09-28 14:16:30|28645.69|28645.69|28641.39|28641.39|28645.69|28645.69|28641.39|28641.39|0
1632838610000|2021-09-28 14:16:50|28645.69|28645.69|28637.83|28637.83|28645.69|28645.69|28633.53|28633.53|0
1632838630000|2021-09-28 14:17:10|28642.14|28642.14|28642.14|28642.14|28642.14|28642.14|28642.14|28642.14|0
1632838640000|2021-09-28 14:17:20|28646.44|28646.44|28646.44|28646.44|28646.44|28646.44|28646.44|28646.44|0
1632838660000|2021-09-28 14:17:40|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|0
1632838670000|2021-09-28 14:17:50|28633.53|28633.53|28633.53|28633.53|28633.53|28633.53|28633.53|28633.53|0
1632838680000|2021-09-28 14:18:00|28642.14|28642.14|28642.14|28642.14|28642.14|28642.14|28642.14|28642.14|0
1632838710000|2021-09-28 14:18:30|28646.44|28646.44|28646.44|28646.44|28646.44|28646.44|28646.44|28646.44|0
1632838720000|2021-09-28 14:18:40|28654.31|28654.31|28654.31|28654.31|28654.31|28654.31|28654.31|28654.31|0
1632838730000|2021-09-28 14:18:50|28650|28650|28650|28650|28650|28650|28650|28650|0
1632838750000|2021-09-28 14:19:10|28654.31|28654.31|28654.31|28654.31|28658.61|28658.61|28654.31|28654.31|0
1632838790000|2021-09-28 14:19:50|28662.92|28662.92|28662.92|28662.92|28662.92|28662.92|28662.92|28662.92|0
1632838800000|2021-09-28 14:20:00|28661.14|28661.14|28656.83|28656.83|28661.14|28661.14|28656.83|28656.83|0
1632838810000|2021-09-28 14:20:10|28655.06|28655.06|28661.14|28661.14|28661.14|28661.14|28655.06|28655.06|0
1632838830000|2021-09-28 14:20:30|28659.36|28659.36|28659.36|28659.36|28659.36|28659.36|28659.36|28659.36|0
1632838840000|2021-09-28 14:20:40|28650.75|28650.75|28650.75|28650.75|28655.06|28655.06|28650.75|28650.75|0
1632838850000|2021-09-28 14:20:50|28655.06|28655.06|28655.06|28655.06|28655.06|28655.06|28655.06|28655.06|0
1632838890000|2021-09-28 14:21:30|28659.36|28659.36|28659.36|28659.36|28659.36|28659.36|28659.36|28659.36|0
1632838900000|2021-09-28 14:21:40|28663.67|28663.67|28663.67|28663.67|28663.67|28663.67|28663.67|28663.67|0
1632838910000|2021-09-28 14:21:50|28667.98|28667.98|28667.98|28667.98|28667.98|28667.98|28667.98|28667.98|0
1632838920000|2021-09-28 14:22:00|28669.75|28669.75|28669.75|28669.75|28669.75|28669.75|28669.75|28669.75|0
1632838930000|2021-09-28 14:22:10|28674.06|28674.06|28678.37|28678.37|28678.37|28678.37|28674.06|28674.06|0
1632838940000|2021-09-28 14:22:20|28674.06|28674.06|28682.67|28682.67|28682.67|28682.67|28674.06|28674.06|0
1632838950000|2021-09-28 14:22:30|28674.06|28674.06|28678.37|28678.37|28686.98|28686.98|28674.06|28674.06|0
1632838960000|2021-09-28 14:22:40|28682.67|28682.67|28686.98|28686.98|28691.29|28691.29|28678.37|28678.37|0
1632838970000|2021-09-28 14:22:50|28691.29|28691.29|28686.98|28686.98|28691.29|28691.29|28686.98|28686.98|0
1632838980000|2021-09-28 14:23:00|28688.76|28688.76|28688.76|28688.76|28688.76|28688.76|28688.76|28688.76|0
1632838990000|2021-09-28 14:23:10|28693.06|28693.06|28688.76|28688.76|28693.06|28693.06|28680.14|28680.14|0
1632839000000|2021-09-28 14:23:20|28684.45|28684.45|28693.06|28693.06|28693.06|28693.06|28680.14|28680.14|0
1632839010000|2021-09-28 14:23:30|28680.14|28680.14|28693.06|28693.06|28693.06|28693.06|28680.14|28680.14|0
1632839020000|2021-09-28 14:23:40|28684.45|28684.45|28690.53|28690.53|28690.53|28690.53|28674.06|28674.06|0
1632839030000|2021-09-28 14:23:50|28681.92|28681.92|28686.23|28686.23|28690.53|28690.53|28677.61|28677.61|0
1632839040000|2021-09-28 14:24:00|28684.45|28684.45|28684.45|28684.45|28684.45|28684.45|28684.45|28684.45|0
1632839050000|2021-09-28 14:24:10|28686.23|28686.23|28684.45|28684.45|28686.23|28686.23|28684.45|28684.45|0
1632839060000|2021-09-28 14:24:20|28688.76|28688.76|28701.68|28701.68|28701.68|28701.68|28688.76|28688.76|0
1632839070000|2021-09-28 14:24:30|28705.98|28705.98|28697.37|28697.37|28710.29|28710.29|28697.37|28697.37|0
1632839090000|2021-09-28 14:24:50|28701.68|28701.68|28701.68|28701.68|28710.29|28710.29|28701.68|28701.68|0
1632839100000|2021-09-28 14:25:00|28710.29|28710.29|28722.46|28722.46|28722.46|28722.46|28710.29|28710.29|0
1632839110000|2021-09-28 14:25:10|28718.15|28718.15|28722.46|28722.46|28722.46|28722.46|28718.15|28718.15|0
1632839120000|2021-09-28 14:25:20|28726.76|28726.76|28726.76|28726.76|28726.76|28726.76|28726.76|28726.76|0
1632839150000|2021-09-28 14:25:50|28728.54|28728.54|28728.54|28728.54|28728.54|28728.54|28728.54|28728.54|0
1632839160000|2021-09-28 14:26:00|28724.23|28724.23|28727.79|28727.79|28727.79|28727.79|28721.7|28721.7|0
1632839170000|2021-09-28 14:26:10|28732.1|28732.1|28732.1|28732.1|28736.4|28736.4|28732.1|28732.1|0
1632839180000|2021-09-28 14:26:20|28736.4|28736.4|28745.01|28745.01|28745.01|28745.01|28736.4|28736.4|0
1632839190000|2021-09-28 14:26:30|28740.71|28740.71|28740.71|28740.71|28740.71|28740.71|28736.4|28736.4|0
1632839200000|2021-09-28 14:26:40|28732.1|28732.1|28721.7|28721.7|28732.1|28732.1|28721.7|28721.7|0
1632839210000|2021-09-28 14:26:50|28717.4|28717.4|28717.4|28717.4|28717.4|28717.4|28717.4|28717.4|0
1632839240000|2021-09-28 14:27:20|28721.7|28721.7|28723.48|28723.48|28723.48|28723.48|28721.7|28721.7|0
1632839260000|2021-09-28 14:27:40|28732.1|28732.1|28736.4|28736.4|28740.71|28740.71|28732.1|28732.1|0
1632839270000|2021-09-28 14:27:50|28740.71|28740.71|28740.71|28740.71|28740.71|28740.71|28740.71|28740.71|0
1632839280000|2021-09-28 14:28:00|28744.26|28744.26|28746.04|28746.04|28750.35|28750.35|28741.73|28741.73|0
1632839290000|2021-09-28 14:28:10|28744.26|28744.26|28739.96|28739.96|28744.26|28744.26|28739.96|28739.96|0
1632839300000|2021-09-28 14:28:20|28748.57|28748.57|28748.57|28748.57|28748.57|28748.57|28748.57|28748.57|0
1632839310000|2021-09-28 14:28:30|28750.35|28750.35|28756.43|28756.43|28756.43|28756.43|28750.35|28750.35|0
1632839320000|2021-09-28 14:28:40|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|0
1632839330000|2021-09-28 14:28:50|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|0
1632839340000|2021-09-28 14:29:00|28773.66|28773.66|28773.66|28773.66|28773.66|28773.66|28773.66|28773.66|0
1632839360000|2021-09-28 14:29:20|28769.35|28769.35|28774.68|28774.68|28774.68|28774.68|28769.35|28769.35|0
1632839370000|2021-09-28 14:29:30|28778.99|28778.99|28783.29|28783.29|28783.29|28783.29|28778.99|28778.99|0
1632839380000|2021-09-28 14:29:40|28787.6|28787.6|28787.6|28787.6|28787.6|28787.6|28787.6|28787.6|0
1632839400000|2021-09-28 14:30:00|28783.29|28783.29|28778.99|28778.99|28783.29|28783.29|28778.99|28778.99|0
1632839410000|2021-09-28 14:30:10|28774.68|28774.68|28778.99|28778.99|28778.99|28778.99|28774.68|28774.68|0
1632839420000|2021-09-28 14:30:20|28783.29|28783.29|28783.29|28783.29|28783.29|28783.29|28783.29|28783.29|0
1632839430000|2021-09-28 14:30:30|28787.6|28787.6|28787.6|28787.6|28787.6|28787.6|28787.6|28787.6|0
1632839440000|2021-09-28 14:30:40|28770.37|28770.37|28783.29|28783.29|28783.29|28783.29|28770.37|28770.37|0
1632839450000|2021-09-28 14:30:50|28774.68|28774.68|28766.07|28766.07|28774.68|28774.68|28766.07|28766.07|0
1632839460000|2021-09-28 14:31:00|28774.68|28774.68|28778.99|28778.99|28778.99|28778.99|28774.68|28774.68|0
1632839480000|2021-09-28 14:31:20|28783.29|28783.29|28774.68|28774.68|28783.29|28783.29|28774.68|28774.68|0
1632839490000|2021-09-28 14:31:30|28783.29|28783.29|28778.99|28778.99|28787.6|28787.6|28778.99|28778.99|0
1632839500000|2021-09-28 14:31:40|28780.76|28780.76|28776.46|28776.46|28780.76|28780.76|28776.46|28776.46|0
1632839520000|2021-09-28 14:32:00|28780.76|28780.76|28776.46|28776.46|28780.76|28780.76|28772.15|28772.15|0
1632839530000|2021-09-28 14:32:10|28780.76|28780.76|28772.15|28772.15|28780.76|28780.76|28767.84|28767.84|0
1632839540000|2021-09-28 14:32:20|28767.84|28767.84|28776.46|28776.46|28776.46|28776.46|28767.84|28767.84|0
1632839550000|2021-09-28 14:32:30|28772.15|28772.15|28770.37|28770.37|28772.15|28772.15|28770.37|28770.37|0
1632839560000|2021-09-28 14:32:40|28766.07|28766.07|28770.37|28770.37|28770.37|28770.37|28766.07|28766.07|0
1632839570000|2021-09-28 14:32:50|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|0
1632839580000|2021-09-28 14:33:00|28761.76|28761.76|28761.76|28761.76|28761.76|28761.76|28761.76|28761.76|0
1632839590000|2021-09-28 14:33:10|28759.98|28759.98|28759.98|28759.98|28759.98|28759.98|28759.98|28759.98|0
1632839600000|2021-09-28 14:33:20|28751.37|28751.37|28751.37|28751.37|28751.37|28751.37|28751.37|28751.37|0
1632839610000|2021-09-28 14:33:30|28759.98|28759.98|28758.21|28758.21|28764.29|28764.29|28758.21|28758.21|0
1632839620000|2021-09-28 14:33:40|28762.51|28762.51|28762.51|28762.51|28762.51|28762.51|28762.51|28762.51|0
1632839630000|2021-09-28 14:33:50|28758.21|28758.21|28749.59|28749.59|28758.21|28758.21|28749.59|28749.59|0
1632839640000|2021-09-28 14:34:00|28751.37|28751.37|28751.37|28751.37|28751.37|28751.37|28751.37|28751.37|0
1632839650000|2021-09-28 14:34:10|28754.93|28754.93|28763.54|28763.54|28763.54|28763.54|28754.93|28754.93|0
1632839660000|2021-09-28 14:34:20|28754.93|28754.93|28763.54|28763.54|28763.54|28763.54|28754.93|28754.93|0
1632839670000|2021-09-28 14:34:30|28754.93|28754.93|28754.93|28754.93|28754.93|28754.93|28754.93|28754.93|0
1632839690000|2021-09-28 14:34:50|28750.62|28750.62|28754.93|28754.93|28759.23|28759.23|28750.62|28750.62|0
1632839700000|2021-09-28 14:35:00|28759.23|28759.23|28759.23|28759.23|28759.23|28759.23|28759.23|28759.23|0
1632839710000|2021-09-28 14:35:10|28750.62|28750.62|28743.51|28743.51|28750.62|28750.62|28743.51|28743.51|0
1632839720000|2021-09-28 14:35:20|28739.2|28739.2|28728.81|28728.81|28739.2|28739.2|28721.98|28721.98|0
1632839740000|2021-09-28 14:35:40|28733.12|28733.12|28728.81|28728.81|28733.12|28733.12|28728.81|28728.81|0
1632839750000|2021-09-28 14:35:50|28733.12|28733.12|28733.12|28733.12|28733.12|28733.12|28733.12|28733.12|0
1632839760000|2021-09-28 14:36:00|28737.43|28737.43|28734.9|28734.9|28739.2|28739.2|28734.9|28734.9|0
1632839770000|2021-09-28 14:36:10|28739.2|28739.2|28740.98|28740.98|28745.29|28745.29|28739.2|28739.2|0
1632839780000|2021-09-28 14:36:20|28745.29|28745.29|28740.98|28740.98|28749.59|28749.59|28740.98|28740.98|0
1632839800000|2021-09-28 14:36:40|28745.29|28745.29|28740.98|28740.98|28745.29|28745.29|28740.98|28740.98|0
1632839810000|2021-09-28 14:36:50|28732.37|28732.37|28736.67|28736.67|28736.67|28736.67|28732.37|28732.37|0
1632839820000|2021-09-28 14:37:00|28726.28|28726.28|28726.28|28726.28|28726.28|28726.28|28720.2|28720.2|0
1632839830000|2021-09-28 14:37:10|28730.59|28730.59|28730.59|28730.59|28730.59|28730.59|28730.59|28730.59|0
1632839840000|2021-09-28 14:37:20|28721.98|28721.98|28721.98|28721.98|28721.98|28721.98|28721.98|28721.98|0
1632839870000|2021-09-28 14:37:50|28734.9|28734.9|28730.59|28730.59|28734.9|28734.9|28730.59|28730.59|0
1632839880000|2021-09-28 14:38:00|28726.28|28726.28|28726.28|28726.28|28726.28|28726.28|28726.28|28726.28|0
1632839890000|2021-09-28 14:38:10|28721.98|28721.98|28730.59|28730.59|28730.59|28730.59|28721.98|28721.98|0
1632839900000|2021-09-28 14:38:20|28734.9|28734.9|28730.59|28730.59|28734.9|28734.9|28730.59|28730.59|0
1632839910000|2021-09-28 14:38:30|28732.37|28732.37|28732.37|28732.37|28738.45|28738.45|28732.37|28732.37|0
1632839920000|2021-09-28 14:38:40|28736.67|28736.67|28740.98|28740.98|28740.98|28740.98|28736.67|28736.67|0
1632839940000|2021-09-28 14:39:00|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|0
1632839950000|2021-09-28 14:39:10|28740.98|28740.98|28740.98|28740.98|28740.98|28740.98|28740.98|28740.98|0
1632839960000|2021-09-28 14:39:20|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|0
1632839980000|2021-09-28 14:39:40|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|28740.98|28740.98|0
1632839990000|2021-09-28 14:39:50|28753.9|28753.9|28753.9|28753.9|28753.9|28753.9|28753.9|28753.9|0
1632840000000|2021-09-28 14:40:00|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|0
1632840010000|2021-09-28 14:40:10|28745.29|28745.29|28745.29|28745.29|28749.59|28749.59|28745.29|28745.29|0
1632840020000|2021-09-28 14:40:20|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|28745.29|28745.29|0
1632840030000|2021-09-28 14:40:30|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|0
1632840040000|2021-09-28 14:40:40|28743.51|28743.51|28739.2|28739.2|28743.51|28743.51|28739.2|28739.2|0
1632840050000|2021-09-28 14:40:50|28743.51|28743.51|28753.9|28753.9|28753.9|28753.9|28743.51|28743.51|0
1632840060000|2021-09-28 14:41:00|28758.21|28758.21|28759.98|28759.98|28759.98|28759.98|28758.21|28758.21|0
1632840080000|2021-09-28 14:41:20|28755.68|28755.68|28761.76|28761.76|28761.76|28761.76|28755.68|28755.68|0
1632840090000|2021-09-28 14:41:30|28757.45|28757.45|28757.45|28757.45|28757.45|28757.45|28757.45|28757.45|0
1632840120000|2021-09-28 14:42:00|28761.76|28761.76|28761.76|28761.76|28761.76|28761.76|28761.76|28761.76|0
1632840140000|2021-09-28 14:42:20|28766.07|28766.07|28770.37|28770.37|28772.15|28772.15|28766.07|28766.07|0
1632840150000|2021-09-28 14:42:30|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|0
1632840170000|2021-09-28 14:42:50|28764.29|28764.29|28764.29|28764.29|28764.29|28764.29|28764.29|28764.29|0
1632840180000|2021-09-28 14:43:00|28759.98|28759.98|28759.98|28759.98|28759.98|28759.98|28759.98|28759.98|0
1632840190000|2021-09-28 14:43:10|28755.68|28755.68|28751.37|28751.37|28755.68|28755.68|28751.37|28751.37|0
1632840220000|2021-09-28 14:43:40|28747.06|28747.06|28751.37|28751.37|28751.37|28751.37|28742.76|28742.76|0
1632840230000|2021-09-28 14:43:50|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|0
1632840250000|2021-09-28 14:44:10|28747.06|28747.06|28740.98|28740.98|28747.06|28747.06|28736.67|28736.67|0
1632840260000|2021-09-28 14:44:20|28745.29|28745.29|28749.59|28749.59|28749.59|28749.59|28745.29|28745.29|0
1632840280000|2021-09-28 14:44:40|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|28745.29|0
1632840290000|2021-09-28 14:44:50|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|0
1632840300000|2021-09-28 14:45:00|28753.9|28753.9|28745.29|28745.29|28753.9|28753.9|28745.29|28745.29|0
1632840320000|2021-09-28 14:45:20|28753.9|28753.9|28759.23|28759.23|28759.23|28759.23|28753.9|28753.9|0
1632840340000|2021-09-28 14:45:40|28767.84|28767.84|28767.84|28767.84|28767.84|28767.84|28767.84|28767.84|0
1632840350000|2021-09-28 14:45:50|28776.46|28776.46|28776.46|28776.46|28776.46|28776.46|28776.46|28776.46|0
1632840360000|2021-09-28 14:46:00|28767.84|28767.84|28780.01|28780.01|28780.01|28780.01|28767.84|28767.84|0
1632840370000|2021-09-28 14:46:10|28775.71|28775.71|28775.71|28775.71|28775.71|28775.71|28775.71|28775.71|0
1632840380000|2021-09-28 14:46:20|28771.4|28771.4|28769.62|28769.62|28771.4|28771.4|28769.62|28769.62|0
1632840400000|2021-09-28 14:46:40|28773.93|28773.93|28756.7|28756.7|28773.93|28773.93|28756.7|28756.7|0
1632840410000|2021-09-28 14:46:50|28752.4|28752.4|28752.4|28752.4|28761.01|28761.01|28752.4|28752.4|0
1632840420000|2021-09-28 14:47:00|28756.7|28756.7|28761.01|28761.01|28761.01|28761.01|28756.7|28756.7|0
1632840430000|2021-09-28 14:47:10|28756.7|28756.7|28756.7|28756.7|28756.7|28756.7|28756.7|28756.7|0
1632840440000|2021-09-28 14:47:20|28761.01|28761.01|28762.79|28762.79|28762.79|28762.79|28761.01|28761.01|0
1632840470000|2021-09-28 14:47:50|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|0
1632840480000|2021-09-28 14:48:00|28771.4|28771.4|28771.4|28771.4|28771.4|28771.4|28771.4|28771.4|0
1632840520000|2021-09-28 14:48:40|28767.09|28767.09|28771.4|28771.4|28771.4|28771.4|28767.09|28767.09|0
1632840530000|2021-09-28 14:48:50|28775.71|28775.71|28775.71|28775.71|28775.71|28775.71|28775.71|28775.71|0
1632840540000|2021-09-28 14:49:00|28780.01|28780.01|28780.01|28780.01|28784.32|28784.32|28780.01|28780.01|0
1632840560000|2021-09-28 14:49:20|28784.32|28784.32|28784.32|28784.32|28784.32|28784.32|28784.32|28784.32|0
1632840570000|2021-09-28 14:49:30|28780.01|28780.01|28784.32|28784.32|28784.32|28784.32|28780.01|28780.01|0
1632840600000|2021-09-28 14:50:00|28780.01|28780.01|28775.71|28775.71|28780.01|28780.01|28771.4|28771.4|0
1632840610000|2021-09-28 14:50:10|28771.4|28771.4|28772.15|28772.15|28772.15|28772.15|28763.54|28763.54|0
1632840630000|2021-09-28 14:50:30|28767.84|28767.84|28772.15|28772.15|28772.15|28772.15|28767.84|28767.84|0
1632840650000|2021-09-28 14:50:50|28767.84|28767.84|28767.84|28767.84|28767.84|28767.84|28767.84|28767.84|0
1632840660000|2021-09-28 14:51:00|28763.54|28763.54|28767.84|28767.84|28767.84|28767.84|28763.54|28763.54|0
1632840710000|2021-09-28 14:51:50|28763.54|28763.54|28761.76|28761.76|28763.54|28763.54|28761.76|28761.76|0
1632840720000|2021-09-28 14:52:00|28757.45|28757.45|28753.15|28753.15|28757.45|28757.45|28748.84|28748.84|0
1632840750000|2021-09-28 14:52:30|28748.84|28748.84|28753.15|28753.15|28753.15|28753.15|28748.84|28748.84|0
1632840760000|2021-09-28 14:52:40|28757.45|28757.45|28757.45|28757.45|28757.45|28757.45|28757.45|28757.45|0
1632840770000|2021-09-28 14:52:50|28761.76|28761.76|28766.07|28766.07|28766.07|28766.07|28761.76|28761.76|0
1632840780000|2021-09-28 14:53:00|28761.76|28761.76|28766.07|28766.07|28766.07|28766.07|28761.76|28761.76|0
1632840790000|2021-09-28 14:53:10|28767.84|28767.84|28772.15|28772.15|28772.15|28772.15|28767.84|28767.84|0
1632840800000|2021-09-28 14:53:20|28776.46|28776.46|28780.76|28780.76|28780.76|28780.76|28776.46|28776.46|0
1632840810000|2021-09-28 14:53:30|28782.54|28782.54|28757.45|28757.45|28782.54|28782.54|28757.45|28757.45|0
1632840830000|2021-09-28 14:53:50|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|0
1632840840000|2021-09-28 14:54:00|28761.76|28761.76|28757.45|28757.45|28761.76|28761.76|28757.45|28757.45|0
1632840870000|2021-09-28 14:54:30|28748.84|28748.84|28747.06|28747.06|28748.84|28748.84|28747.06|28747.06|0
1632840890000|2021-09-28 14:54:50|28742.76|28742.76|28738.45|28738.45|28742.76|28742.76|28738.45|28738.45|0
1632840900000|2021-09-28 14:55:00|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|0
1632840910000|2021-09-28 14:55:10|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|0
1632840920000|2021-09-28 14:55:20|28734.15|28734.15|28734.15|28734.15|28734.15|28734.15|28734.15|28734.15|0
1632840930000|2021-09-28 14:55:30|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|0
1632840950000|2021-09-28 14:55:50|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|0
1632840960000|2021-09-28 14:56:00|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|0
1632840970000|2021-09-28 14:56:10|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|0
1632840980000|2021-09-28 14:56:20|28747.06|28747.06|28742.76|28742.76|28747.06|28747.06|28742.76|28742.76|0
1632840990000|2021-09-28 14:56:30|28747.06|28747.06|28738.45|28738.45|28747.06|28747.06|28738.45|28738.45|0
1632841000000|2021-09-28 14:56:40|28734.15|28734.15|28734.15|28734.15|28734.15|28734.15|28734.15|28734.15|0
1632841010000|2021-09-28 14:56:50|28725.53|28725.53|28734.15|28734.15|28734.15|28734.15|28725.53|28725.53|0
1632841030000|2021-09-28 14:57:10|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|0
1632841060000|2021-09-28 14:57:40|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|0
1632841070000|2021-09-28 14:57:50|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|0
1632841110000|2021-09-28 14:58:30|28742.76|28742.76|28738.45|28738.45|28742.76|28742.76|28738.45|28738.45|0
1632841120000|2021-09-28 14:58:40|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|0
1632841130000|2021-09-28 14:58:50|28747.06|28747.06|28747.06|28747.06|28747.06|28747.06|28747.06|28747.06|0
1632841140000|2021-09-28 14:59:00|28742.76|28742.76|28751.37|28751.37|28751.37|28751.37|28742.76|28742.76|0
1632841150000|2021-09-28 14:59:10|28747.06|28747.06|28751.37|28751.37|28751.37|28751.37|28747.06|28747.06|0
1632841160000|2021-09-28 14:59:20|28747.06|28747.06|28747.06|28747.06|28751.37|28751.37|28747.06|28747.06|0
1632841170000|2021-09-28 14:59:30|28751.37|28751.37|28747.06|28747.06|28751.37|28751.37|28747.06|28747.06|0
1632841180000|2021-09-28 14:59:40|28751.37|28751.37|28755.68|28755.68|28755.68|28755.68|28751.37|28751.37|0
1632841190000|2021-09-28 14:59:50|28757.45|28757.45|28757.45|28757.45|28757.45|28757.45|28753.15|28753.15|0
1632841200000|2021-09-28 15:00:00|28753.15|28753.15|28746.31|28746.31|28767.84|28767.84|28746.31|28746.31|0
1632841220000|2021-09-28 15:00:20|28750.62|28750.62|28750.62|28750.62|28750.62|28750.62|28750.62|28750.62|0
1632841230000|2021-09-28 15:00:30|28746.31|28746.31|28737.7|28737.7|28746.31|28746.31|28737.7|28737.7|0
1632841240000|2021-09-28 15:00:40|28746.31|28746.31|28746.31|28746.31|28746.31|28746.31|28746.31|28746.31|0
1632841250000|2021-09-28 15:00:50|28742.01|28742.01|28733.39|28733.39|28742.01|28742.01|28733.39|28733.39|0
1632841260000|2021-09-28 15:01:00|28728.06|28728.06|28721.98|28721.98|28728.06|28728.06|28721.98|28721.98|0
1632841270000|2021-09-28 15:01:10|28726.28|28726.28|28717.67|28717.67|28726.28|28726.28|28717.67|28717.67|0
1632841280000|2021-09-28 15:01:20|28721.98|28721.98|28721.98|28721.98|28721.98|28721.98|28721.98|28721.98|0
1632841320000|2021-09-28 15:02:00|28726.28|28726.28|28721.98|28721.98|28726.28|28726.28|28721.98|28721.98|0
1632841330000|2021-09-28 15:02:10|28726.28|28726.28|28726.28|28726.28|28726.28|28726.28|28726.28|28726.28|0
1632841380000|2021-09-28 15:03:00|28730.59|28730.59|28740.98|28740.98|28740.98|28740.98|28730.59|28730.59|0
1632841390000|2021-09-28 15:03:10|28742.76|28742.76|28747.06|28747.06|28747.06|28747.06|28742.76|28742.76|0
1632841410000|2021-09-28 15:03:30|28750.62|28750.62|28750.62|28750.62|28750.62|28750.62|28750.62|28750.62|0
1632841420000|2021-09-28 15:03:40|28746.31|28746.31|28746.31|28746.31|28746.31|28746.31|28742.01|28742.01|0
1632841430000|2021-09-28 15:03:50|28750.62|28750.62|28742.76|28742.76|28750.62|28750.62|28742.76|28742.76|0
1632841450000|2021-09-28 15:04:10|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|0
1632841460000|2021-09-28 15:04:20|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|0
1632841480000|2021-09-28 15:04:40|28747.06|28747.06|28742.76|28742.76|28747.06|28747.06|28742.76|28742.76|0
1632841490000|2021-09-28 15:04:50|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|0
1632841500000|2021-09-28 15:05:00|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|0
1632841520000|2021-09-28 15:05:20|28747.06|28747.06|28747.06|28747.06|28747.06|28747.06|28747.06|28747.06|0
1632841530000|2021-09-28 15:05:30|28748.84|28748.84|28747.06|28747.06|28748.84|28748.84|28742.76|28742.76|0
1632841540000|2021-09-28 15:05:40|28751.37|28751.37|28751.37|28751.37|28751.37|28751.37|28751.37|28751.37|0
1632841550000|2021-09-28 15:05:50|28747.06|28747.06|28755.68|28755.68|28755.68|28755.68|28747.06|28747.06|0
1632841560000|2021-09-28 15:06:00|28751.37|28751.37|28757.45|28757.45|28757.45|28757.45|28751.37|28751.37|0
1632841570000|2021-09-28 15:06:10|28761.76|28761.76|28761.76|28761.76|28761.76|28761.76|28757.45|28757.45|0
1632841590000|2021-09-28 15:06:30|28766.07|28766.07|28761.76|28761.76|28766.07|28766.07|28761.76|28761.76|0
1632841600000|2021-09-28 15:06:40|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|0
1632841640000|2021-09-28 15:07:20|28761.76|28761.76|28761.76|28761.76|28761.76|28761.76|28761.76|28761.76|0
1632841650000|2021-09-28 15:07:30|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|28766.07|0
1632841660000|2021-09-28 15:07:40|28770.37|28770.37|28774.68|28774.68|28774.68|28774.68|28770.37|28770.37|0
1632841670000|2021-09-28 15:07:50|28778.99|28778.99|28770.37|28770.37|28778.99|28778.99|28770.37|28770.37|0
1632841680000|2021-09-28 15:08:00|28774.68|28774.68|28770.37|28770.37|28778.99|28778.99|28770.37|28770.37|0
1632841690000|2021-09-28 15:08:10|28768.6|28768.6|28768.6|28768.6|28768.6|28768.6|28768.6|28768.6|0
1632841730000|2021-09-28 15:08:50|28764.29|28764.29|28764.29|28764.29|28764.29|28764.29|28764.29|28764.29|0
1632841740000|2021-09-28 15:09:00|28768.6|28768.6|28768.6|28768.6|28768.6|28768.6|28764.29|28764.29|0
1632841750000|2021-09-28 15:09:10|28772.9|28772.9|28772.9|28772.9|28772.9|28772.9|28772.9|28772.9|0
1632841770000|2021-09-28 15:09:30|28777.21|28777.21|28777.21|28777.21|28777.21|28777.21|28777.21|28777.21|0
1632841780000|2021-09-28 15:09:40|28781.52|28781.52|28781.52|28781.52|28781.52|28781.52|28781.52|28781.52|0
1632841810000|2021-09-28 15:10:10|28783.29|28783.29|28783.29|28783.29|28783.29|28783.29|28783.29|28783.29|0
1632841820000|2021-09-28 15:10:20|28787.6|28787.6|28783.29|28783.29|28787.6|28787.6|28783.29|28783.29|0
1632841830000|2021-09-28 15:10:30|28772.9|28772.9|28771.13|28771.13|28772.9|28772.9|28771.13|28771.13|0
1632841850000|2021-09-28 15:10:50|28766.82|28766.82|28762.51|28762.51|28766.82|28766.82|28762.51|28762.51|0
1632841860000|2021-09-28 15:11:00|28760.74|28760.74|28756.43|28756.43|28760.74|28760.74|28756.43|28756.43|0
1632841870000|2021-09-28 15:11:10|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|0
1632841880000|2021-09-28 15:11:20|28765.04|28765.04|28769.35|28769.35|28769.35|28769.35|28765.04|28765.04|0
1632841920000|2021-09-28 15:12:00|28765.04|28765.04|28760.74|28760.74|28765.04|28765.04|28760.74|28760.74|0
1632841930000|2021-09-28 15:12:10|28756.43|28756.43|28760.74|28760.74|28760.74|28760.74|28756.43|28756.43|0
1632841940000|2021-09-28 15:12:20|28765.04|28765.04|28760.74|28760.74|28765.04|28765.04|28760.74|28760.74|0
1632841990000|2021-09-28 15:13:10|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|0
1632842010000|2021-09-28 15:13:30|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|0
1632842020000|2021-09-28 15:13:40|28767.57|28767.57|28769.35|28769.35|28769.35|28769.35|28767.57|28767.57|0
1632842040000|2021-09-28 15:14:00|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|0
1632842050000|2021-09-28 15:14:10|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|0
1632842070000|2021-09-28 15:14:30|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|0
1632842080000|2021-09-28 15:14:40|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|28769.35|0
1632842090000|2021-09-28 15:14:50|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|0
1632842100000|2021-09-28 15:15:00|28763.27|28763.27|28756.43|28756.43|28765.04|28765.04|28756.43|28756.43|0
1632842110000|2021-09-28 15:15:10|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|0
1632842130000|2021-09-28 15:15:30|28765.04|28765.04|28769.35|28769.35|28769.35|28769.35|28765.04|28765.04|0
1632842140000|2021-09-28 15:15:40|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|0
1632842150000|2021-09-28 15:15:50|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|0
1632842160000|2021-09-28 15:16:00|28756.43|28756.43|28756.43|28756.43|28756.43|28756.43|28756.43|28756.43|0
1632842200000|2021-09-28 15:16:40|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|28765.04|0
1632842220000|2021-09-28 15:17:00|28763.27|28763.27|28752.88|28752.88|28763.27|28763.27|28752.88|28752.88|0
1632842230000|2021-09-28 15:17:10|28748.57|28748.57|28748.57|28748.57|28748.57|28748.57|28748.57|28748.57|0
1632842240000|2021-09-28 15:17:20|28752.88|28752.88|28752.88|28752.88|28752.88|28752.88|28752.88|28752.88|0
1632842260000|2021-09-28 15:17:40|28748.57|28748.57|28752.88|28752.88|28752.88|28752.88|28748.57|28748.57|0
1632842270000|2021-09-28 15:17:50|28757.18|28757.18|28757.18|28757.18|28757.18|28757.18|28757.18|28757.18|0
1632842280000|2021-09-28 15:18:00|28761.49|28761.49|28761.49|28761.49|28761.49|28761.49|28761.49|28761.49|0
1632842290000|2021-09-28 15:18:10|28763.27|28763.27|28763.27|28763.27|28763.27|28763.27|28763.27|28763.27|0
1632842310000|2021-09-28 15:18:30|28767.57|28767.57|28769.35|28769.35|28771.88|28771.88|28767.57|28767.57|0
1632842330000|2021-09-28 15:18:50|28771.13|28771.13|28766.82|28766.82|28771.13|28771.13|28766.82|28766.82|0
1632842350000|2021-09-28 15:19:10|28771.13|28771.13|28771.13|28771.13|28771.13|28771.13|28771.13|28771.13|0
1632842360000|2021-09-28 15:19:20|28775.43|28775.43|28779.74|28779.74|28779.74|28779.74|28775.43|28775.43|0
1632842370000|2021-09-28 15:19:30|28775.43|28775.43|28775.43|28775.43|28775.43|28775.43|28775.43|28775.43|0
1632842380000|2021-09-28 15:19:40|28784.05|28784.05|28788.35|28788.35|28788.35|28788.35|28784.05|28784.05|0
1632842390000|2021-09-28 15:19:50|28784.05|28784.05|28784.05|28784.05|28784.05|28784.05|28784.05|28784.05|0
1632842400000|2021-09-28 15:20:00|28779.74|28779.74|28784.05|28784.05|28784.05|28784.05|28779.74|28779.74|0
1632842410000|2021-09-28 15:20:10|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|0
1632842430000|2021-09-28 15:20:30|28790.13|28790.13|28790.13|28790.13|28790.13|28790.13|28790.13|28790.13|0
1632842460000|2021-09-28 15:21:00|28794.44|28794.44|28794.44|28794.44|28794.44|28794.44|28794.44|28794.44|0
1632842490000|2021-09-28 15:21:30|28790.13|28790.13|28788.35|28788.35|28790.13|28790.13|28788.35|28788.35|0
1632842500000|2021-09-28 15:21:40|28792.66|28792.66|28792.66|28792.66|28792.66|28792.66|28792.66|28792.66|0
1632842520000|2021-09-28 15:22:00|28796.97|28796.97|28796.97|28796.97|28796.97|28796.97|28796.97|28796.97|0
1632842540000|2021-09-28 15:22:20|28801.27|28801.27|28801.27|28801.27|28801.27|28801.27|28801.27|28801.27|0
1632842550000|2021-09-28 15:22:30|28805.58|28805.58|28805.58|28805.58|28805.58|28805.58|28805.58|28805.58|0
1632842560000|2021-09-28 15:22:40|28801.27|28801.27|28798.74|28798.74|28803.05|28803.05|28798.74|28798.74|0
1632842570000|2021-09-28 15:22:50|28803.05|28803.05|28807.36|28807.36|28807.36|28807.36|28803.05|28803.05|0
1632842580000|2021-09-28 15:23:00|28803.05|28803.05|28796.97|28796.97|28803.05|28803.05|28796.97|28796.97|0
1632842590000|2021-09-28 15:23:10|28792.66|28792.66|28792.66|28792.66|28792.66|28792.66|28792.66|28792.66|0
1632842610000|2021-09-28 15:23:30|28784.05|28784.05|28788.35|28788.35|28788.35|28788.35|28784.05|28784.05|0
1632842630000|2021-09-28 15:23:50|28790.13|28790.13|28790.13|28790.13|28790.13|28790.13|28790.13|28790.13|0
1632842660000|2021-09-28 15:24:20|28788.35|28788.35|28784.05|28784.05|28788.35|28788.35|28784.05|28784.05|0
1632842690000|2021-09-28 15:24:50|28782.27|28782.27|28784.05|28784.05|28784.05|28784.05|28777.96|28777.96|0
1632842700000|2021-09-28 15:25:00|28788.35|28788.35|28784.05|28784.05|28788.35|28788.35|28784.05|28784.05|0
1632842710000|2021-09-28 15:25:10|28782.27|28782.27|28784.05|28784.05|28784.05|28784.05|28782.27|28782.27|0
1632842780000|2021-09-28 15:26:20|28785.82|28785.82|28790.13|28790.13|28790.13|28790.13|28785.82|28785.82|0
1632842790000|2021-09-28 15:26:30|28785.82|28785.82|28790.13|28790.13|28790.13|28790.13|28785.82|28785.82|0
1632842800000|2021-09-28 15:26:40|28785.82|28785.82|28785.82|28785.82|28785.82|28785.82|28785.82|28785.82|0
1632842860000|2021-09-28 15:27:40|28781.52|28781.52|28781.52|28781.52|28781.52|28781.52|28781.52|28781.52|0
1632842870000|2021-09-28 15:27:50|28785.82|28785.82|28781.52|28781.52|28785.82|28785.82|28781.52|28781.52|0
1632842880000|2021-09-28 15:28:00|28777.21|28777.21|28771.13|28771.13|28777.21|28777.21|28766.82|28766.82|0
1632842890000|2021-09-28 15:28:10|28775.43|28775.43|28775.43|28775.43|28775.43|28775.43|28775.43|28775.43|0
1632842900000|2021-09-28 15:28:20|28779.74|28779.74|28771.13|28771.13|28779.74|28779.74|28771.13|28771.13|0
1632842930000|2021-09-28 15:28:50|28766.82|28766.82|28766.82|28766.82|28766.82|28766.82|28766.82|28766.82|0
1632842940000|2021-09-28 15:29:00|28775.43|28775.43|28766.82|28766.82|28775.43|28775.43|28766.82|28766.82|0
1632842950000|2021-09-28 15:29:10|28763.27|28763.27|28771.88|28771.88|28771.88|28771.88|28763.27|28763.27|0
1632842960000|2021-09-28 15:29:20|28767.57|28767.57|28761.49|28761.49|28767.57|28767.57|28758.96|28758.96|0
1632842970000|2021-09-28 15:29:30|28757.18|28757.18|28765.79|28765.79|28765.79|28765.79|28757.18|28757.18|0
1632842980000|2021-09-28 15:29:40|28769.35|28769.35|28767.57|28767.57|28769.35|28769.35|28767.57|28767.57|0
1632842990000|2021-09-28 15:29:50|28776.18|28776.18|28771.88|28771.88|28776.18|28776.18|28771.88|28771.88|0
1632899700000|2021-09-29 07:15:00|28887.67|28887.67|28891.98|28891.98|28891.98|28891.98|28887.67|28887.67|0
1632899710000|2021-09-29 07:15:10|28900.87|28900.87|28905.17|28905.17|28905.17|28905.17|28900.87|28900.87|0
1632899720000|2021-09-29 07:15:20|28926.71|28926.71|28918.09|28918.09|28926.71|28926.71|28918.09|28918.09|0
1632899730000|2021-09-29 07:15:30|28913.79|28913.79|28913.79|28913.79|28913.79|28913.79|28913.79|28913.79|0
1632899750000|2021-09-29 07:15:50|28909.48|28909.48|28904.42|28904.42|28909.48|28909.48|28900.87|28900.87|0
1632899760000|2021-09-29 07:16:00|28902.64|28902.64|28902.64|28902.64|28902.64|28902.64|28902.64|28902.64|0
1632899770000|2021-09-29 07:16:10|28889.72|28889.72|28894.03|28894.03|28894.03|28894.03|28889.72|28889.72|0
1632899780000|2021-09-29 07:16:20|28889.72|28889.72|28898.34|28898.34|28898.34|28898.34|28889.72|28889.72|0
1632899790000|2021-09-29 07:16:30|28894.03|28894.03|28888.7|28888.7|28894.03|28894.03|28888.7|28888.7|0
1632899800000|2021-09-29 07:16:40|28886.92|28886.92|28882.62|28882.62|28886.92|28886.92|28882.62|28882.62|0
1632899810000|2021-09-29 07:16:50|28886.92|28886.92|28891.23|28891.23|28891.23|28891.23|28886.92|28886.92|0
1632899820000|2021-09-29 07:17:00|28886.92|28886.92|28882.62|28882.62|28886.92|28886.92|28882.62|28882.62|0
1632899830000|2021-09-29 07:17:10|28878.31|28878.31|28891.23|28891.23|28891.23|28891.23|28874|28874|0
1632899840000|2021-09-29 07:17:20|28886.92|28886.92|28874|28874|28886.92|28886.92|28874|28874|0
1632899850000|2021-09-29 07:17:30|28878.31|28878.31|28869.7|28869.7|28878.31|28878.31|28869.7|28869.7|0
1632899860000|2021-09-29 07:17:40|28874|28874|28874|28874|28874|28874|28874|28874|0
1632899870000|2021-09-29 07:17:50|28878.31|28878.31|28878.31|28878.31|28878.31|28878.31|28878.31|28878.31|0
1632899880000|2021-09-29 07:18:00|28874|28874|28869.7|28869.7|28874|28874|28869.7|28869.7|0
1632899900000|2021-09-29 07:18:20|28874|28874|28874|28874|28874|28874|28869.7|28869.7|0
1632899910000|2021-09-29 07:18:30|28869.7|28869.7|28865.39|28865.39|28874|28874|28865.39|28865.39|0
1632899920000|2021-09-29 07:18:40|28860.06|28860.06|28847.14|28847.14|28860.06|28860.06|28847.14|28847.14|0
1632899930000|2021-09-29 07:18:50|28839.28|28839.28|28839.28|28839.28|28839.28|28839.28|28839.28|28839.28|0
1632899940000|2021-09-29 07:19:00|28834.97|28834.97|28839.28|28839.28|28839.28|28839.28|28830.66|28830.66|0
1632899950000|2021-09-29 07:19:10|28834.97|28834.97|28834.97|28834.97|28834.97|28834.97|28834.97|28834.97|0
1632899970000|2021-09-29 07:19:30|28830.66|28830.66|28817.75|28817.75|28830.66|28830.66|28817.75|28817.75|0
1632899980000|2021-09-29 07:19:40|28813.44|28813.44|28822.05|28822.05|28822.05|28822.05|28813.44|28813.44|0
1632899990000|2021-09-29 07:19:50|28826.36|28826.36|28826.36|28826.36|28826.36|28826.36|28822.05|28822.05|0
1632900000000|2021-09-29 07:20:00|28822.05|28822.05|28821.03|28821.03|28826.36|28826.36|28821.03|28821.03|0
1632900010000|2021-09-29 07:20:10|28825.33|28825.33|28828.89|28828.89|28828.89|28828.89|28825.33|28825.33|0
1632900020000|2021-09-29 07:20:20|28837.5|28837.5|28837.5|28837.5|28837.5|28837.5|28837.5|28837.5|0
1632900030000|2021-09-29 07:20:30|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|0
1632900070000|2021-09-29 07:21:10|28841.81|28841.81|28846.11|28846.11|28846.11|28846.11|28841.81|28841.81|0
1632900080000|2021-09-29 07:21:20|28841.81|28841.81|28848.92|28848.92|28848.92|28848.92|28841.81|28841.81|0
1632900090000|2021-09-29 07:21:30|28840.3|28840.3|28853.22|28853.22|28853.22|28853.22|28840.3|28840.3|0
1632900100000|2021-09-29 07:21:40|28857.53|28857.53|28874|28874|28874|28874|28857.53|28857.53|0
1632900110000|2021-09-29 07:21:50|28869.7|28869.7|28869.7|28869.7|28869.7|28869.7|28869.7|28869.7|0
1632900120000|2021-09-29 07:22:00|28861.08|28861.08|28865.39|28865.39|28865.39|28865.39|28861.08|28861.08|0
1632900130000|2021-09-29 07:22:10|28863.61|28863.61|28865.39|28865.39|28865.39|28865.39|28863.61|28863.61|0
1632900140000|2021-09-29 07:22:20|28863.61|28863.61|28861.84|28861.84|28863.61|28863.61|28861.84|28861.84|0
1632900150000|2021-09-29 07:22:30|28865.39|28865.39|28865.39|28865.39|28865.39|28865.39|28865.39|28865.39|0
1632900170000|2021-09-29 07:22:50|28856.78|28856.78|28856.78|28856.78|28856.78|28856.78|28856.78|28856.78|0
1632900220000|2021-09-29 07:23:40|28848.16|28848.16|28852.47|28852.47|28852.47|28852.47|28848.16|28848.16|0
1632900230000|2021-09-29 07:23:50|28842.83|28842.83|28842.83|28842.83|28842.83|28842.83|28842.83|28842.83|0
1632900240000|2021-09-29 07:24:00|28838.53|28838.53|28838.53|28838.53|28838.53|28838.53|28838.53|28838.53|0
1632900250000|2021-09-29 07:24:10|28834.22|28834.22|28834.22|28834.22|28834.22|28834.22|28834.22|28834.22|0
1632900260000|2021-09-29 07:24:20|28830.66|28830.66|28826.36|28826.36|28830.66|28830.66|28826.36|28826.36|0
1632900270000|2021-09-29 07:24:30|28815.97|28815.97|28815.97|28815.97|28815.97|28815.97|28815.97|28815.97|0
1632900280000|2021-09-29 07:24:40|28811.66|28811.66|28815.97|28815.97|28815.97|28815.97|28811.66|28811.66|0
1632900290000|2021-09-29 07:24:50|28803.05|28803.05|28803.05|28803.05|28803.05|28803.05|28803.05|28803.05|0
1632900330000|2021-09-29 07:25:30|28798.74|28798.74|28798.74|28798.74|28798.74|28798.74|28798.74|28798.74|0
1632900340000|2021-09-29 07:25:40|28794.44|28794.44|28790.13|28790.13|28794.44|28794.44|28790.13|28790.13|0
1632900360000|2021-09-29 07:26:00|28788.35|28788.35|28792.66|28792.66|28792.66|28792.66|28788.35|28788.35|0
1632900380000|2021-09-29 07:26:20|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|0
1632900400000|2021-09-29 07:26:40|28784.05|28784.05|28784.05|28784.05|28784.05|28784.05|28784.05|28784.05|0
1632900410000|2021-09-29 07:26:50|28792.66|28792.66|28801.27|28801.27|28801.27|28801.27|28792.66|28792.66|0
1632900420000|2021-09-29 07:27:00|28792.66|28792.66|28784.05|28784.05|28792.66|28792.66|28784.05|28784.05|0
1632900450000|2021-09-29 07:27:30|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|0
1632900470000|2021-09-29 07:27:50|28779.74|28779.74|28784.05|28784.05|28784.05|28784.05|28779.74|28779.74|0
1632900480000|2021-09-29 07:28:00|28779.74|28779.74|28784.05|28784.05|28784.05|28784.05|28779.74|28779.74|0
1632900490000|2021-09-29 07:28:10|28782.27|28782.27|28782.27|28782.27|28782.27|28782.27|28782.27|28782.27|0
1632900500000|2021-09-29 07:28:20|28786.58|28786.58|28786.58|28786.58|28786.58|28786.58|28786.58|28786.58|0
1632900510000|2021-09-29 07:28:30|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|28788.35|0
1632900520000|2021-09-29 07:28:40|28784.05|28784.05|28784.05|28784.05|28784.05|28784.05|28784.05|28784.05|0
1632900540000|2021-09-29 07:29:00|28788.35|28788.35|28793.41|28793.41|28793.41|28793.41|28784.8|28784.8|0
1632900570000|2021-09-29 07:29:30|28797.72|28797.72|28797.72|28797.72|28797.72|28797.72|28797.72|28797.72|0
1632900580000|2021-09-29 07:29:40|28802.02|28802.02|28802.02|28802.02|28802.02|28802.02|28802.02|28802.02|0
1632900600000|2021-09-29 07:30:00|28810.64|28810.64|28810.64|28810.64|28810.64|28810.64|28810.64|28810.64|0
1632900610000|2021-09-29 07:30:10|28814.94|28814.94|28814.94|28814.94|28814.94|28814.94|28814.94|28814.94|0
1632900620000|2021-09-29 07:30:20|28819.25|28819.25|28841.81|28841.81|28841.81|28841.81|28819.25|28819.25|0
1632900630000|2021-09-29 07:30:30|28837.5|28837.5|28837.5|28837.5|28837.5|28837.5|28837.5|28837.5|0
1632900640000|2021-09-29 07:30:40|28841.81|28841.81|28841.81|28841.81|28841.81|28841.81|28841.81|28841.81|0
1632900650000|2021-09-29 07:30:50|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|0
1632900670000|2021-09-29 07:31:10|28854.73|28854.73|28854.73|28854.73|28854.73|28854.73|28854.73|28854.73|0
1632900680000|2021-09-29 07:31:20|28859.03|28859.03|28854.73|28854.73|28859.03|28859.03|28850.42|28850.42|0
1632900690000|2021-09-29 07:31:30|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|0
1632900700000|2021-09-29 07:31:40|28854.73|28854.73|28854.73|28854.73|28854.73|28854.73|28854.73|28854.73|0
1632900720000|2021-09-29 07:32:00|28846.11|28846.11|28850.42|28850.42|28850.42|28850.42|28846.11|28846.11|0
1632900780000|2021-09-29 07:33:00|28854.73|28854.73|28854.73|28854.73|28854.73|28854.73|28854.73|28854.73|0
1632900790000|2021-09-29 07:33:10|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|0
1632900810000|2021-09-29 07:33:30|28850.42|28850.42|28859.03|28859.03|28859.03|28859.03|28850.42|28850.42|0
1632900860000|2021-09-29 07:34:20|28863.34|28863.34|28871.95|28871.95|28871.95|28871.95|28863.34|28863.34|0
1632900870000|2021-09-29 07:34:30|28880.57|28880.57|28880.57|28880.57|28880.57|28880.57|28880.57|28880.57|0
1632900880000|2021-09-29 07:34:40|28879.06|28879.06|28879.06|28879.06|28879.06|28879.06|28879.06|28879.06|0
1632900890000|2021-09-29 07:34:50|28891.98|28891.98|28891.98|28891.98|28891.98|28891.98|28891.98|28891.98|0
1632900910000|2021-09-29 07:35:10|28887.67|28887.67|28883.37|28883.37|28887.67|28887.67|28883.37|28883.37|0
1632900970000|2021-09-29 07:36:10|28882.62|28882.62|28882.62|28882.62|28882.62|28882.62|28882.62|28882.62|0
1632900980000|2021-09-29 07:36:20|28891.23|28891.23|28891.23|28891.23|28891.23|28891.23|28891.23|28891.23|0
1632901000000|2021-09-29 07:36:40|28886.92|28886.92|28882.62|28882.62|28886.92|28886.92|28882.62|28882.62|0
1632901040000|2021-09-29 07:37:20|28878.31|28878.31|28878.31|28878.31|28878.31|28878.31|28878.31|28878.31|0
1632901080000|2021-09-29 07:38:00|28882.62|28882.62|28893.76|28893.76|28893.76|28893.76|28880.84|28880.84|0
1632901090000|2021-09-29 07:38:10|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|0
1632901100000|2021-09-29 07:38:20|28885.15|28885.15|28889.45|28889.45|28889.45|28889.45|28885.15|28885.15|0
1632901140000|2021-09-29 07:39:00|28887.67|28887.67|28883.37|28883.37|28887.67|28887.67|28883.37|28883.37|0
1632901150000|2021-09-29 07:39:10|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|0
1632901180000|2021-09-29 07:39:40|28889.45|28889.45|28902.37|28902.37|28906.68|28906.68|28889.45|28889.45|0
1632901210000|2021-09-29 07:40:10|28904.15|28904.15|28904.15|28904.15|28904.15|28904.15|28904.15|28904.15|0
1632901220000|2021-09-29 07:40:20|28909.48|28909.48|28912.01|28912.01|28912.01|28912.01|28909.48|28909.48|0
1632901230000|2021-09-29 07:40:30|28910.23|28910.23|28905.93|28905.93|28910.23|28910.23|28905.93|28905.93|0
1632901250000|2021-09-29 07:40:50|28899.84|28899.84|28899.84|28899.84|28899.84|28899.84|28899.84|28899.84|0
1632901260000|2021-09-29 07:41:00|28891.98|28891.98|28885.9|28885.9|28891.98|28891.98|28885.9|28885.9|0
1632901270000|2021-09-29 07:41:10|28881.59|28881.59|28881.59|28881.59|28881.59|28881.59|28881.59|28881.59|0
1632901290000|2021-09-29 07:41:30|28875.51|28875.51|28875.51|28875.51|28875.51|28875.51|28875.51|28875.51|0
1632901300000|2021-09-29 07:41:40|28879.81|28879.81|28879.81|28879.81|28879.81|28879.81|28879.81|28879.81|0
1632901310000|2021-09-29 07:41:50|28884.12|28884.12|28885.9|28885.9|28885.9|28885.9|28884.12|28884.12|0
1632901350000|2021-09-29 07:42:30|28890.2|28890.2|28890.2|28890.2|28890.2|28890.2|28890.2|28890.2|0
1632901390000|2021-09-29 07:43:10|28894.51|28894.51|28894.51|28894.51|28894.51|28894.51|28894.51|28894.51|0
1632901420000|2021-09-29 07:43:40|28898.82|28898.82|28898.82|28898.82|28898.82|28898.82|28898.82|28898.82|0
1632901430000|2021-09-29 07:43:50|28900.59|28900.59|28900.59|28900.59|28900.59|28900.59|28900.59|28900.59|0
1632901470000|2021-09-29 07:44:30|28906.68|28906.68|28922.4|28922.4|28922.4|28922.4|28906.68|28906.68|0
1632901480000|2021-09-29 07:44:40|28918.84|28918.84|28914.54|28914.54|28918.84|28918.84|28914.54|28914.54|0
1632901490000|2021-09-29 07:44:50|28905.93|28905.93|28898.06|28898.06|28905.93|28905.93|28898.06|28898.06|0
1632901510000|2021-09-29 07:45:10|28893.76|28893.76|28889.45|28889.45|28893.76|28893.76|28889.45|28889.45|0
1632901520000|2021-09-29 07:45:20|28893.76|28893.76|28893.76|28893.76|28893.76|28893.76|28893.76|28893.76|0
1632901530000|2021-09-29 07:45:30|28898.06|28898.06|28893.76|28893.76|28898.06|28898.06|28893.76|28893.76|0
1632901560000|2021-09-29 07:46:00|28885.15|28885.15|28885.15|28885.15|28885.15|28885.15|28885.15|28885.15|0
1632901620000|2021-09-29 07:47:00|28883.37|28883.37|28881.59|28881.59|28883.37|28883.37|28881.59|28881.59|0
1632901630000|2021-09-29 07:47:10|28877.28|28877.28|28877.28|28877.28|28877.28|28877.28|28877.28|28877.28|0
1632901670000|2021-09-29 07:47:50|28879.06|28879.06|28883.37|28883.37|28883.37|28883.37|28879.06|28879.06|0
1632901680000|2021-09-29 07:48:00|28879.06|28879.06|28879.06|28879.06|28879.06|28879.06|28870.45|28870.45|0
1632901710000|2021-09-29 07:48:30|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|0
1632901720000|2021-09-29 07:48:40|28887.67|28887.67|28879.06|28879.06|28887.67|28887.67|28879.06|28879.06|0
1632901730000|2021-09-29 07:48:50|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|0
1632901740000|2021-09-29 07:49:00|28870.45|28870.45|28870.45|28870.45|28870.45|28870.45|28870.45|28870.45|0
1632901750000|2021-09-29 07:49:10|28872.23|28872.23|28872.23|28872.23|28872.23|28872.23|28872.23|28872.23|0
1632901770000|2021-09-29 07:49:30|28880.84|28880.84|28889.45|28889.45|28889.45|28889.45|28880.84|28880.84|0
1632901780000|2021-09-29 07:49:40|28893.76|28893.76|28889.45|28889.45|28893.76|28893.76|28889.45|28889.45|0
1632901820000|2021-09-29 07:50:20|28898.06|28898.06|28898.06|28898.06|28898.06|28898.06|28898.06|28898.06|0
1632901830000|2021-09-29 07:50:30|28902.37|28902.37|28906.68|28906.68|28906.68|28906.68|28902.37|28902.37|0
1632901870000|2021-09-29 07:51:10|28902.37|28902.37|28898.06|28898.06|28902.37|28902.37|28898.06|28898.06|0
1632901940000|2021-09-29 07:52:20|28902.37|28902.37|28912.76|28912.76|28914.54|28914.54|28902.37|28902.37|0
1632901960000|2021-09-29 07:52:40|28908.45|28908.45|28906.68|28906.68|28908.45|28908.45|28906.68|28906.68|0
1632901970000|2021-09-29 07:52:50|28902.37|28902.37|28902.37|28902.37|28902.37|28902.37|28902.37|28902.37|0
1632902040000|2021-09-29 07:54:00|28900.59|28900.59|28900.59|28900.59|28900.59|28900.59|28900.59|28900.59|0
1632902050000|2021-09-29 07:54:10|28896.29|28896.29|28896.29|28896.29|28896.29|28896.29|28896.29|28896.29|0
1632902060000|2021-09-29 07:54:20|28891.98|28891.98|28891.98|28891.98|28891.98|28891.98|28891.98|28891.98|0
1632902110000|2021-09-29 07:55:10|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|0
1632902160000|2021-09-29 07:56:00|28883.37|28883.37|28883.37|28883.37|28883.37|28883.37|28883.37|28883.37|0
1632902170000|2021-09-29 07:56:10|28879.81|28879.81|28875.51|28875.51|28879.81|28879.81|28875.51|28875.51|0
1632902200000|2021-09-29 07:56:40|28879.81|28879.81|28879.81|28879.81|28879.81|28879.81|28879.81|28879.81|0
1632902230000|2021-09-29 07:57:10|28884.12|28884.12|28888.43|28888.43|28888.43|28888.43|28884.12|28884.12|0
1632902260000|2021-09-29 07:57:40|28892.73|28892.73|28897.04|28897.04|28897.04|28897.04|28892.73|28892.73|0
1632902270000|2021-09-29 07:57:50|28901.35|28901.35|28901.35|28901.35|28901.35|28901.35|28901.35|28901.35|0
1632902290000|2021-09-29 07:58:10|28905.65|28905.65|28909.96|28909.96|28909.96|28909.96|28905.65|28905.65|0
1632902300000|2021-09-29 07:58:20|28914.27|28914.27|28914.27|28914.27|28914.27|28914.27|28914.27|28914.27|0
1632902310000|2021-09-29 07:58:30|28921.37|28921.37|28919.6|28919.6|28921.37|28921.37|28919.6|28919.6|0
1632902340000|2021-09-29 07:59:00|28916.04|28916.04|28924.66|28924.66|28924.66|28924.66|28916.04|28916.04|0
1632902370000|2021-09-29 07:59:30|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|0
1632902380000|2021-09-29 07:59:40|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|0
1632902410000|2021-09-29 08:00:10|28916.04|28916.04|28924.66|28924.66|28924.66|28924.66|28916.04|28916.04|0
1632902420000|2021-09-29 08:00:20|28920.35|28920.35|28924.66|28924.66|28924.66|28924.66|28920.35|28920.35|0
1632902430000|2021-09-29 08:00:30|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|0
1632902440000|2021-09-29 08:00:40|28911.74|28911.74|28916.04|28916.04|28916.04|28916.04|28911.74|28911.74|0
1632902450000|2021-09-29 08:00:50|28912.49|28912.49|28910.71|28910.71|28912.49|28912.49|28910.71|28910.71|0
1632902460000|2021-09-29 08:01:00|28912.49|28912.49|28908.18|28908.18|28912.49|28912.49|28908.18|28908.18|0
1632902480000|2021-09-29 08:01:20|28906.4|28906.4|28906.4|28906.4|28906.4|28906.4|28906.4|28906.4|0
1632902490000|2021-09-29 08:01:30|28902.1|28902.1|28902.1|28902.1|28902.1|28902.1|28902.1|28902.1|0
1632902500000|2021-09-29 08:01:40|28906.4|28906.4|28906.4|28906.4|28906.4|28906.4|28906.4|28906.4|0
1632902580000|2021-09-29 08:03:00|28902.1|28902.1|28893.48|28893.48|28902.1|28902.1|28893.48|28893.48|0
1632902600000|2021-09-29 08:03:20|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|0
1632902640000|2021-09-29 08:04:00|28893.48|28893.48|28889.18|28889.18|28893.48|28893.48|28889.18|28889.18|0
1632902660000|2021-09-29 08:04:20|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|0
1632902700000|2021-09-29 08:05:00|28902.1|28902.1|28902.1|28902.1|28902.1|28902.1|28902.1|28902.1|0
1632902710000|2021-09-29 08:05:10|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|0
1632902730000|2021-09-29 08:05:30|28896.01|28896.01|28896.01|28896.01|28896.01|28896.01|28896.01|28896.01|0
1632902790000|2021-09-29 08:06:30|28883.09|28883.09|28879.54|28879.54|28887.4|28887.4|28879.54|28879.54|0
1632902810000|2021-09-29 08:06:50|28875.23|28875.23|28879.54|28879.54|28879.54|28879.54|28875.23|28875.23|0
1632902820000|2021-09-29 08:07:00|28875.23|28875.23|28870.93|28870.93|28875.23|28875.23|28870.93|28870.93|0
1632902830000|2021-09-29 08:07:10|28866.62|28866.62|28866.62|28866.62|28866.62|28866.62|28866.62|28866.62|0
1632902840000|2021-09-29 08:07:20|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|28858.01|28858.01|0
1632902850000|2021-09-29 08:07:30|28866.62|28866.62|28883.85|28883.85|28883.85|28883.85|28866.62|28866.62|0
1632902870000|2021-09-29 08:07:50|28879.54|28879.54|28879.54|28879.54|28879.54|28879.54|28879.54|28879.54|0
1632902880000|2021-09-29 08:08:00|28875.23|28875.23|28875.23|28875.23|28875.23|28875.23|28875.23|28875.23|0
1632902890000|2021-09-29 08:08:10|28870.93|28870.93|28875.23|28875.23|28875.23|28875.23|28870.93|28870.93|0
1632902930000|2021-09-29 08:08:50|28879.54|28879.54|28898.54|28898.54|28898.54|28898.54|28879.54|28879.54|0
1632902940000|2021-09-29 08:09:00|28894.24|28894.24|28894.24|28894.24|28894.24|28894.24|28894.24|28894.24|0
1632902970000|2021-09-29 08:09:30|28889.93|28889.93|28894.24|28894.24|28894.24|28894.24|28889.93|28889.93|0
1632902990000|2021-09-29 08:09:50|28898.54|28898.54|28898.54|28898.54|28898.54|28898.54|28898.54|28898.54|0
1632903000000|2021-09-29 08:10:00|28902.85|28902.85|28902.85|28902.85|28902.85|28902.85|28902.85|28902.85|0
1632903010000|2021-09-29 08:10:10|28908.18|28908.18|28908.18|28908.18|28908.18|28908.18|28908.18|28908.18|0
1632903050000|2021-09-29 08:10:50|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|0
1632903060000|2021-09-29 08:11:00|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|0
1632903080000|2021-09-29 08:11:20|28895.26|28895.26|28895.26|28895.26|28895.26|28895.26|28895.26|28895.26|0
1632903090000|2021-09-29 08:11:30|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|0
1632903110000|2021-09-29 08:11:50|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|0
1632903120000|2021-09-29 08:12:00|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|0
1632903190000|2021-09-29 08:13:10|28895.26|28895.26|28895.26|28895.26|28895.26|28895.26|28895.26|28895.26|0
1632903220000|2021-09-29 08:13:40|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|0
1632903240000|2021-09-29 08:14:00|28886.65|28886.65|28886.65|28886.65|28886.65|28886.65|28886.65|28886.65|0
1632903250000|2021-09-29 08:14:10|28884.87|28884.87|28880.57|28880.57|28884.87|28884.87|28880.57|28880.57|0
1632903300000|2021-09-29 08:15:00|28876.26|28876.26|28876.26|28876.26|28876.26|28876.26|28871.95|28871.95|0
1632903340000|2021-09-29 08:15:40|28880.57|28880.57|28890.96|28890.96|28890.96|28890.96|28880.57|28880.57|0
1632903360000|2021-09-29 08:16:00|28886.65|28886.65|28888.43|28888.43|28888.43|28888.43|28886.65|28886.65|0
1632903370000|2021-09-29 08:16:10|28884.12|28884.12|28884.12|28884.12|28884.12|28884.12|28884.12|28884.12|0
1632903380000|2021-09-29 08:16:20|28879.81|28879.81|28879.81|28879.81|28879.81|28879.81|28879.81|28879.81|0
1632903400000|2021-09-29 08:16:40|28876.26|28876.26|28876.26|28876.26|28876.26|28876.26|28876.26|28876.26|0
1632903410000|2021-09-29 08:16:50|28871.95|28871.95|28871.95|28871.95|28871.95|28871.95|28871.95|28871.95|0
1632903420000|2021-09-29 08:17:00|28867.65|28867.65|28859.03|28859.03|28867.65|28867.65|28859.03|28859.03|0
1632903440000|2021-09-29 08:17:20|28854.73|28854.73|28846.11|28846.11|28854.73|28854.73|28846.11|28846.11|0
1632903460000|2021-09-29 08:17:40|28841.81|28841.81|28841.81|28841.81|28841.81|28841.81|28841.81|28841.81|0
1632903490000|2021-09-29 08:18:10|28846.11|28846.11|28850.42|28850.42|28850.42|28850.42|28846.11|28846.11|0
1632903500000|2021-09-29 08:18:20|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|0
1632903540000|2021-09-29 08:19:00|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|0
1632903590000|2021-09-29 08:19:50|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|0
1632903600000|2021-09-29 08:20:00|28850.42|28850.42|28846.87|28846.87|28850.42|28850.42|28846.87|28846.87|0
1632903610000|2021-09-29 08:20:10|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|0
1632903620000|2021-09-29 08:20:20|28855.48|28855.48|28861.56|28861.56|28861.56|28861.56|28855.48|28855.48|0
1632903650000|2021-09-29 08:20:50|28870.18|28870.18|28870.18|28870.18|28870.18|28870.18|28870.18|28870.18|0
1632903660000|2021-09-29 08:21:00|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|0
1632903690000|2021-09-29 08:21:30|28870.18|28870.18|28865.87|28865.87|28870.18|28870.18|28865.87|28865.87|0
1632903710000|2021-09-29 08:21:50|28870.18|28870.18|28871.95|28871.95|28871.95|28871.95|28870.18|28870.18|0
1632903720000|2021-09-29 08:22:00|28868.4|28868.4|28859.79|28859.79|28868.4|28868.4|28859.79|28859.79|0
1632903760000|2021-09-29 08:22:40|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|0
1632903770000|2021-09-29 08:22:50|28853.7|28853.7|28855.48|28855.48|28855.48|28855.48|28853.7|28853.7|0
1632903790000|2021-09-29 08:23:10|28859.79|28859.79|28859.79|28859.79|28859.79|28859.79|28859.79|28859.79|0
1632903800000|2021-09-29 08:23:20|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|0
1632903830000|2021-09-29 08:23:50|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|0
1632903840000|2021-09-29 08:24:00|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|0
1632903850000|2021-09-29 08:24:10|28842.56|28842.56|28840.78|28840.78|28842.56|28842.56|28840.78|28840.78|0
1632903890000|2021-09-29 08:24:50|28845.09|28845.09|28849.4|28849.4|28849.4|28849.4|28845.09|28845.09|0
1632903900000|2021-09-29 08:25:00|28853.7|28853.7|28843.31|28843.31|28853.7|28853.7|28843.31|28843.31|0
1632903910000|2021-09-29 08:25:10|28839|28839|28839|28839|28839|28839|28839|28839|0
1632903930000|2021-09-29 08:25:30|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|0
1632903970000|2021-09-29 08:26:10|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|0
1632903980000|2021-09-29 08:26:20|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|28849.4|28849.4|0
1632904020000|2021-09-29 08:27:00|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|0
1632904050000|2021-09-29 08:27:30|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|0
1632904090000|2021-09-29 08:28:10|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|0
1632904130000|2021-09-29 08:28:50|28845.09|28845.09|28840.78|28840.78|28845.09|28845.09|28840.78|28840.78|0
1632904200000|2021-09-29 08:30:00|28836.48|28836.48|28840.78|28840.78|28840.78|28840.78|28836.48|28836.48|0
1632904210000|2021-09-29 08:30:10|28845.09|28845.09|28845.09|28845.09|28845.09|28845.09|28845.09|28845.09|0
1632904230000|2021-09-29 08:30:30|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|0
1632904250000|2021-09-29 08:30:50|28845.09|28845.09|28845.09|28845.09|28845.09|28845.09|28845.09|28845.09|0
1632904260000|2021-09-29 08:31:00|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|0
1632904310000|2021-09-29 08:31:50|28851.17|28851.17|28851.17|28851.17|28859.79|28859.79|28851.17|28851.17|0
1632904320000|2021-09-29 08:32:00|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|0
1632904340000|2021-09-29 08:32:20|28852.95|28852.95|28852.95|28852.95|28852.95|28852.95|28852.95|28852.95|0
1632904360000|2021-09-29 08:32:40|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|0
1632904370000|2021-09-29 08:32:50|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|0
1632904380000|2021-09-29 08:33:00|28848.64|28848.64|28842.56|28842.56|28848.64|28848.64|28842.56|28842.56|0
1632904450000|2021-09-29 08:34:10|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|28846.87|0
1632904460000|2021-09-29 08:34:20|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|0
1632904500000|2021-09-29 08:35:00|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|0
1632904530000|2021-09-29 08:35:30|28849.4|28849.4|28845.09|28845.09|28849.4|28849.4|28845.09|28845.09|0
1632904560000|2021-09-29 08:36:00|28851.17|28851.17|28859.79|28859.79|28859.79|28859.79|28851.17|28851.17|0
1632904620000|2021-09-29 08:37:00|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|28855.48|0
1632904630000|2021-09-29 08:37:10|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|0
1632904710000|2021-09-29 08:38:30|28856.23|28856.23|28858.01|28858.01|28858.01|28858.01|28856.23|28856.23|0
1632904730000|2021-09-29 08:38:50|28862.31|28862.31|28858.01|28858.01|28862.31|28862.31|28858.01|28858.01|0
1632904740000|2021-09-29 08:39:00|28854.45|28854.45|28854.45|28854.45|28854.45|28854.45|28854.45|28854.45|0
1632904820000|2021-09-29 08:40:20|28856.23|28856.23|28856.23|28856.23|28856.23|28856.23|28856.23|28856.23|0
1632904850000|2021-09-29 08:40:50|28864.84|28864.84|28869.15|28869.15|28869.15|28869.15|28864.84|28864.84|0
1632904860000|2021-09-29 08:41:00|28872.7|28872.7|28872.7|28872.7|28872.7|28872.7|28872.7|28872.7|0
1632904880000|2021-09-29 08:41:20|28877.01|28877.01|28881.32|28881.32|28881.32|28881.32|28877.01|28877.01|0
1632904930000|2021-09-29 08:42:10|28885.62|28885.62|28881.32|28881.32|28885.62|28885.62|28881.32|28881.32|0
1632904950000|2021-09-29 08:42:30|28885.62|28885.62|28881.32|28881.32|28885.62|28885.62|28881.32|28881.32|0
1632904970000|2021-09-29 08:42:50|28885.62|28885.62|28881.32|28881.32|28885.62|28885.62|28881.32|28881.32|0
1632904980000|2021-09-29 08:43:00|28877.01|28877.01|28877.01|28877.01|28877.01|28877.01|28877.01|28877.01|0
1632905040000|2021-09-29 08:44:00|28872.7|28872.7|28872.7|28872.7|28872.7|28872.7|28872.7|28872.7|0
1632905070000|2021-09-29 08:44:30|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|0
1632905210000|2021-09-29 08:46:50|28877.01|28877.01|28872.7|28872.7|28877.01|28877.01|28872.7|28872.7|0
1632905220000|2021-09-29 08:47:00|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|0
1632905250000|2021-09-29 08:47:30|28872.7|28872.7|28868.4|28868.4|28872.7|28872.7|28868.4|28868.4|0
1632905260000|2021-09-29 08:47:40|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|0
1632905280000|2021-09-29 08:48:00|28870.18|28870.18|28870.18|28870.18|28870.18|28870.18|28870.18|28870.18|0
1632905320000|2021-09-29 08:48:40|28865.87|28865.87|28865.87|28865.87|28865.87|28865.87|28865.87|28865.87|0
1632905350000|2021-09-29 08:49:10|28861.56|28861.56|28861.56|28861.56|28861.56|28861.56|28861.56|28861.56|0
1632905400000|2021-09-29 08:50:00|28858.01|28858.01|28858.01|28858.01|28858.01|28858.01|28858.01|28858.01|0
1632905420000|2021-09-29 08:50:20|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|0
1632905430000|2021-09-29 08:50:30|28866.62|28866.62|28866.62|28866.62|28866.62|28866.62|28866.62|28866.62|0
1632905480000|2021-09-29 08:51:20|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|0
1632905550000|2021-09-29 08:52:30|28858.01|28858.01|28858.01|28858.01|28858.01|28858.01|28858.01|28858.01|0
1632905560000|2021-09-29 08:52:40|28856.23|28856.23|28860.54|28860.54|28860.54|28860.54|28856.23|28856.23|0
1632905580000|2021-09-29 08:53:00|28869.15|28869.15|28873.46|28873.46|28873.46|28873.46|28869.15|28869.15|0
1632905610000|2021-09-29 08:53:30|28869.15|28869.15|28869.15|28869.15|28869.15|28869.15|28869.15|28869.15|0
1632905670000|2021-09-29 08:54:30|28864.84|28864.84|28864.84|28864.84|28864.84|28864.84|28864.84|28864.84|0
1632905750000|2021-09-29 08:55:50|28873.46|28873.46|28873.46|28873.46|28873.46|28873.46|28873.46|28873.46|0
1632905800000|2021-09-29 08:56:40|28877.76|28877.76|28877.76|28877.76|28877.76|28877.76|28877.76|28877.76|0
1632905820000|2021-09-29 08:57:00|28882.07|28882.07|28882.07|28882.07|28882.07|28882.07|28882.07|28882.07|0
1632905850000|2021-09-29 08:57:30|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|0
1632905870000|2021-09-29 08:57:50|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|0
1632905950000|2021-09-29 08:59:10|28886.38|28886.38|28892.46|28892.46|28892.46|28892.46|28886.38|28886.38|0
1632905960000|2021-09-29 08:59:20|28896.01|28896.01|28891.71|28891.71|28896.01|28896.01|28891.71|28891.71|0
1632905980000|2021-09-29 08:59:40|28896.01|28896.01|28890.68|28890.68|28896.01|28896.01|28890.68|28890.68|0
1632906000000|2021-09-29 09:00:00|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|0
1632906060000|2021-09-29 09:01:00|28882.07|28882.07|28882.07|28882.07|28882.07|28882.07|28882.07|28882.07|0
1632906070000|2021-09-29 09:01:10|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|0
1632906080000|2021-09-29 09:01:20|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|0
1632906100000|2021-09-29 09:01:40|28900.32|28900.32|28906.4|28906.4|28906.4|28906.4|28900.32|28900.32|0
1632906110000|2021-09-29 09:01:50|28902.1|28902.1|28902.1|28902.1|28902.1|28902.1|28902.1|28902.1|0
1632906170000|2021-09-29 09:02:50|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|28897.79|0
1632906220000|2021-09-29 09:03:40|28902.1|28902.1|28902.1|28902.1|28906.4|28906.4|28902.1|28902.1|0
1632906240000|2021-09-29 09:04:00|28910.71|28910.71|28915.02|28915.02|28915.02|28915.02|28910.71|28910.71|0
1632906280000|2021-09-29 09:04:40|28906.4|28906.4|28910.71|28910.71|28910.71|28910.71|28906.4|28906.4|0
1632906290000|2021-09-29 09:04:50|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|0
1632906310000|2021-09-29 09:05:10|28921.1|28921.1|28916.79|28916.79|28921.1|28921.1|28916.79|28916.79|0
1632906340000|2021-09-29 09:05:40|28921.1|28921.1|28921.1|28921.1|28921.1|28921.1|28921.1|28921.1|0
1632906360000|2021-09-29 09:06:00|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|0
1632906380000|2021-09-29 09:06:20|28916.79|28916.79|28916.79|28916.79|28916.79|28916.79|28916.79|28916.79|0
1632906470000|2021-09-29 09:07:50|28921.1|28921.1|28921.1|28921.1|28921.1|28921.1|28921.1|28921.1|0
1632906490000|2021-09-29 09:08:10|28925.41|28925.41|28925.41|28925.41|28925.41|28925.41|28925.41|28925.41|0
1632906530000|2021-09-29 09:08:50|28916.79|28916.79|28916.79|28916.79|28916.79|28916.79|28916.79|28916.79|0
1632906560000|2021-09-29 09:09:20|28929.71|28929.71|28929.71|28929.71|28929.71|28929.71|28929.71|28929.71|0
1632906590000|2021-09-29 09:09:50|28928.96|28928.96|28918.57|28918.57|28928.96|28928.96|28918.57|28918.57|0
1632906630000|2021-09-29 09:10:30|28927.18|28927.18|28932.52|28932.52|28932.52|28932.52|28927.18|28927.18|0
1632906650000|2021-09-29 09:10:50|28936.82|28936.82|28936.82|28936.82|28936.82|28936.82|28936.82|28936.82|0
1632906700000|2021-09-29 09:11:40|28941.13|28941.13|28941.13|28941.13|28941.13|28941.13|28941.13|28941.13|0
1632906720000|2021-09-29 09:12:00|28945.44|28945.44|28929.99|28929.99|28945.44|28945.44|28929.99|28929.99|0
1632906730000|2021-09-29 09:12:10|28934.29|28934.29|28934.29|28934.29|28934.29|28934.29|28934.29|28934.29|0
1632906770000|2021-09-29 09:12:50|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|0
1632906780000|2021-09-29 09:13:00|28942.91|28942.91|28942.91|28942.91|28942.91|28942.91|28942.91|28942.91|0
1632906790000|2021-09-29 09:13:10|28947.21|28947.21|28947.21|28947.21|28947.21|28947.21|28947.21|28947.21|0
1632906810000|2021-09-29 09:13:30|28942.91|28942.91|28942.91|28942.91|28942.91|28942.91|28942.91|28942.91|0
1632906820000|2021-09-29 09:13:40|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|0
1632906840000|2021-09-29 09:14:00|28929.99|28929.99|28929.99|28929.99|28929.99|28929.99|28929.99|28929.99|0
1632906920000|2021-09-29 09:15:20|28925.68|28925.68|28923.9|28923.9|28925.68|28925.68|28923.9|28923.9|0
1632906940000|2021-09-29 09:15:40|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|0
1632906950000|2021-09-29 09:15:50|28932.52|28932.52|28928.21|28928.21|28932.52|28932.52|28928.21|28928.21|0
1632906970000|2021-09-29 09:16:10|28919.6|28919.6|28919.6|28919.6|28919.6|28919.6|28919.6|28919.6|0
1632907000000|2021-09-29 09:16:40|28917.82|28917.82|28917.82|28917.82|28917.82|28917.82|28917.82|28917.82|0
1632907010000|2021-09-29 09:16:50|28913.51|28913.51|28913.51|28913.51|28913.51|28913.51|28913.51|28913.51|0
1632907020000|2021-09-29 09:17:00|28909.21|28909.21|28913.51|28913.51|28913.51|28913.51|28909.21|28909.21|0
1632907030000|2021-09-29 09:17:10|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|0
1632907080000|2021-09-29 09:18:00|28898.82|28898.82|28903.12|28903.12|28903.12|28903.12|28898.82|28898.82|0
1632907150000|2021-09-29 09:19:10|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|0
1632907200000|2021-09-29 09:20:00|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|0
1632907210000|2021-09-29 09:20:10|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|0
1632907250000|2021-09-29 09:20:50|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|0
1632907260000|2021-09-29 09:21:00|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|0
1632907310000|2021-09-29 09:21:50|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|0
1632907320000|2021-09-29 09:22:00|28904.9|28904.9|28904.9|28904.9|28904.9|28904.9|28904.9|28904.9|0
1632907350000|2021-09-29 09:22:30|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|0
1632907360000|2021-09-29 09:22:40|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|0
1632907370000|2021-09-29 09:22:50|28903.12|28903.12|28901.35|28901.35|28903.12|28903.12|28901.35|28901.35|0
1632907390000|2021-09-29 09:23:10|28897.04|28897.04|28897.04|28897.04|28897.04|28897.04|28897.04|28897.04|0
1632907420000|2021-09-29 09:23:40|28892.73|28892.73|28892.73|28892.73|28892.73|28892.73|28892.73|28892.73|0
1632907430000|2021-09-29 09:23:50|28897.04|28897.04|28897.04|28897.04|28897.04|28897.04|28897.04|28897.04|0
1632907450000|2021-09-29 09:24:10|28892.73|28892.73|28892.73|28892.73|28892.73|28892.73|28892.73|28892.73|0
1632907490000|2021-09-29 09:24:50|28897.04|28897.04|28897.04|28897.04|28897.04|28897.04|28897.04|28897.04|0
1632907510000|2021-09-29 09:25:10|28905.65|28905.65|28905.65|28905.65|28905.65|28905.65|28905.65|28905.65|0
1632907550000|2021-09-29 09:25:50|28910.98|28910.98|28910.98|28910.98|28910.98|28910.98|28910.98|28910.98|0
1632907560000|2021-09-29 09:26:00|28909.21|28909.21|28913.51|28913.51|28913.51|28913.51|28909.21|28909.21|0
1632907610000|2021-09-29 09:26:50|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|0
1632907620000|2021-09-29 09:27:00|28904.9|28904.9|28904.9|28904.9|28904.9|28904.9|28904.9|28904.9|0
1632907650000|2021-09-29 09:27:30|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|0
1632907700000|2021-09-29 09:28:20|28913.51|28913.51|28913.51|28913.51|28913.51|28913.51|28913.51|28913.51|0
1632907720000|2021-09-29 09:28:40|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|28909.21|0
1632907740000|2021-09-29 09:29:00|28904.9|28904.9|28904.9|28904.9|28904.9|28904.9|28904.9|28904.9|0
1632907800000|2021-09-29 09:30:00|28903.12|28903.12|28903.12|28903.12|28903.12|28903.12|28903.12|28903.12|0
1632907880000|2021-09-29 09:31:20|28907.43|28907.43|28903.12|28903.12|28907.43|28907.43|28903.12|28903.12|0
1632907930000|2021-09-29 09:32:10|28898.82|28898.82|28903.12|28903.12|28903.12|28903.12|28898.82|28898.82|0
1632907990000|2021-09-29 09:33:10|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|28907.43|0
1632908020000|2021-09-29 09:33:40|28903.12|28903.12|28903.12|28903.12|28903.12|28903.12|28903.12|28903.12|0
1632908050000|2021-09-29 09:34:10|28911.74|28911.74|28916.04|28916.04|28916.04|28916.04|28911.74|28911.74|0
1632908060000|2021-09-29 09:34:20|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|28911.74|0
1632908110000|2021-09-29 09:35:10|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|28916.04|0
1632908120000|2021-09-29 09:35:20|28919.6|28919.6|28919.6|28919.6|28919.6|28919.6|28919.6|28919.6|0
1632908140000|2021-09-29 09:35:40|28915.29|28915.29|28915.29|28915.29|28915.29|28915.29|28915.29|28915.29|0
1632908220000|2021-09-29 09:37:00|28910.98|28910.98|28910.98|28910.98|28910.98|28910.98|28910.98|28910.98|0
1632908230000|2021-09-29 09:37:10|28906.68|28906.68|28901.35|28901.35|28906.68|28906.68|28901.35|28901.35|0
1632908260000|2021-09-29 09:37:40|28897.04|28897.04|28905.65|28905.65|28905.65|28905.65|28897.04|28897.04|0
1632908280000|2021-09-29 09:38:00|28903.88|28903.88|28895.26|28895.26|28903.88|28903.88|28890.96|28890.96|0
1632908300000|2021-09-29 09:38:20|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|0
1632908310000|2021-09-29 09:38:30|28903.88|28903.88|28899.57|28899.57|28908.18|28908.18|28899.57|28899.57|0
1632908320000|2021-09-29 09:38:40|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|0
1632908330000|2021-09-29 09:38:50|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|0
1632908350000|2021-09-29 09:39:10|28903.88|28903.88|28899.57|28899.57|28903.88|28903.88|28899.57|28899.57|0
1632908360000|2021-09-29 09:39:20|28895.26|28895.26|28895.26|28895.26|28899.57|28899.57|28895.26|28895.26|0
1632908370000|2021-09-29 09:39:30|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|0
1632908380000|2021-09-29 09:39:40|28895.26|28895.26|28895.26|28895.26|28895.26|28895.26|28895.26|28895.26|0
1632908390000|2021-09-29 09:39:50|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|28899.57|0
1632908420000|2021-09-29 09:40:20|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|28903.88|0
1632908440000|2021-09-29 09:40:40|28908.18|28908.18|28908.18|28908.18|28908.18|28908.18|28908.18|28908.18|0
1632908490000|2021-09-29 09:41:30|28916.79|28916.79|28916.79|28916.79|28916.79|28916.79|28916.79|28916.79|0
1632908530000|2021-09-29 09:42:10|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|0
1632908540000|2021-09-29 09:42:20|28918.57|28918.57|28918.57|28918.57|28918.57|28918.57|28918.57|28918.57|0
1632908650000|2021-09-29 09:44:10|28922.88|28922.88|28927.18|28927.18|28927.18|28927.18|28922.88|28922.88|0
1632908690000|2021-09-29 09:44:50|28928.96|28928.96|28933.27|28933.27|28933.27|28933.27|28928.96|28928.96|0
1632908710000|2021-09-29 09:45:10|28935.05|28935.05|28939.35|28939.35|28939.35|28939.35|28935.05|28935.05|0
1632908720000|2021-09-29 09:45:20|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|0
1632908740000|2021-09-29 09:45:40|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|0
1632908850000|2021-09-29 09:47:30|28943.66|28943.66|28939.35|28939.35|28943.66|28943.66|28939.35|28939.35|0
1632908880000|2021-09-29 09:48:00|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|0
1632908940000|2021-09-29 09:49:00|28952.27|28952.27|28952.27|28952.27|28952.27|28952.27|28952.27|28952.27|0
1632908950000|2021-09-29 09:49:10|28947.97|28947.97|28943.66|28943.66|28947.97|28947.97|28943.66|28943.66|0
1632908980000|2021-09-29 09:49:40|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|0
1632909010000|2021-09-29 09:50:10|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|0
1632909020000|2021-09-29 09:50:20|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|0
1632909090000|2021-09-29 09:51:30|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|0
1632909100000|2021-09-29 09:51:40|28953.3|28953.3|28953.3|28953.3|28953.3|28953.3|28953.3|28953.3|0
1632909140000|2021-09-29 09:52:20|28948.99|28948.99|28948.99|28948.99|28948.99|28948.99|28948.99|28948.99|0
1632909210000|2021-09-29 09:53:30|28940.38|28940.38|28940.38|28940.38|28940.38|28940.38|28940.38|28940.38|0
1632909280000|2021-09-29 09:54:40|28944.68|28944.68|28944.68|28944.68|28944.68|28944.68|28944.68|28944.68|0
1632909300000|2021-09-29 09:55:00|28948.99|28948.99|28948.99|28948.99|28948.99|28948.99|28948.99|28948.99|0
1632909310000|2021-09-29 09:55:10|28944.68|28944.68|28944.68|28944.68|28944.68|28944.68|28944.68|28944.68|0
1632909320000|2021-09-29 09:55:20|28940.38|28940.38|28936.82|28936.82|28940.38|28940.38|28936.82|28936.82|0
1632909450000|2021-09-29 09:57:30|28949.74|28949.74|28949.74|28949.74|28949.74|28949.74|28949.74|28949.74|0
1632909530000|2021-09-29 09:58:50|28962.66|28962.66|28962.66|28962.66|28962.66|28962.66|28962.66|28962.66|0
1632909640000|2021-09-29 10:00:40|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|0
1632909660000|2021-09-29 10:01:00|28962.66|28962.66|28962.66|28962.66|28962.66|28962.66|28962.66|28962.66|0
1632909700000|2021-09-29 10:01:40|28958.36|28958.36|28958.36|28958.36|28958.36|28958.36|28958.36|28958.36|0
1632909750000|2021-09-29 10:02:30|28962.66|28962.66|28962.66|28962.66|28962.66|28962.66|28962.66|28962.66|0
1632909790000|2021-09-29 10:03:10|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|0
1632909820000|2021-09-29 10:03:40|28968.75|28968.75|28968.75|28968.75|28968.75|28968.75|28968.75|28968.75|0
1632909890000|2021-09-29 10:04:50|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|0
1632909910000|2021-09-29 10:05:10|28960.13|28960.13|28955.83|28955.83|28960.13|28960.13|28955.83|28955.83|0
1632909920000|2021-09-29 10:05:20|28960.13|28960.13|28960.13|28960.13|28960.13|28960.13|28960.13|28960.13|0
1632909960000|2021-09-29 10:06:00|28955.83|28955.83|28955.83|28955.83|28955.83|28955.83|28955.83|28955.83|0
1632910040000|2021-09-29 10:07:20|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|0
1632910060000|2021-09-29 10:07:40|28967.99|28967.99|28967.99|28967.99|28967.99|28967.99|28967.99|28967.99|0
1632910110000|2021-09-29 10:08:30|28963.69|28963.69|28959.38|28959.38|28963.69|28963.69|28959.38|28959.38|0
1632910260000|2021-09-29 10:11:00|28955.07|28955.07|28946.46|28946.46|28955.07|28955.07|28946.46|28946.46|0
1632910280000|2021-09-29 10:11:20|28944.68|28944.68|28944.68|28944.68|28944.68|28944.68|28944.68|28944.68|0
1632910360000|2021-09-29 10:12:40|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|0
1632910380000|2021-09-29 10:13:00|28950.77|28950.77|28955.07|28955.07|28955.07|28955.07|28950.77|28950.77|0
1632910410000|2021-09-29 10:13:30|28950.77|28950.77|28950.77|28950.77|28950.77|28950.77|28950.77|28950.77|0
1632910440000|2021-09-29 10:14:00|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|0
1632910510000|2021-09-29 10:15:10|28942.15|28942.15|28942.15|28942.15|28942.15|28942.15|28942.15|28942.15|0
1632910530000|2021-09-29 10:15:30|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|0
1632910540000|2021-09-29 10:15:40|28942.15|28942.15|28942.15|28942.15|28942.15|28942.15|28942.15|28942.15|0
1632910570000|2021-09-29 10:16:10|28937.85|28937.85|28942.15|28942.15|28942.15|28942.15|28937.85|28937.85|0
1632910620000|2021-09-29 10:17:00|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|0
1632910640000|2021-09-29 10:17:20|28929.99|28929.99|28929.99|28929.99|28929.99|28929.99|28929.99|28929.99|0
1632910690000|2021-09-29 10:18:10|28921.37|28921.37|28919.6|28919.6|28921.37|28921.37|28919.6|28919.6|0
1632910830000|2021-09-29 10:20:30|28923.9|28923.9|28919.6|28919.6|28923.9|28923.9|28919.6|28919.6|0
1632910880000|2021-09-29 10:21:20|28917.82|28917.82|28917.82|28917.82|28917.82|28917.82|28917.82|28917.82|0
1632910990000|2021-09-29 10:23:10|28913.51|28913.51|28913.51|28913.51|28913.51|28913.51|28913.51|28913.51|0
1632911080000|2021-09-29 10:24:40|28926.43|28926.43|28926.43|28926.43|28926.43|28926.43|28926.43|28926.43|0
1632911290000|2021-09-29 10:28:10|28924.66|28924.66|28924.66|28924.66|28924.66|28924.66|28924.66|28924.66|0
1632911380000|2021-09-29 10:29:40|28928.96|28928.96|28928.96|28928.96|28928.96|28928.96|28928.96|28928.96|0
1632911390000|2021-09-29 10:29:50|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|0
1632911440000|2021-09-29 10:30:40|28941.13|28941.13|28941.13|28941.13|28945.44|28945.44|28941.13|28941.13|0
1632911450000|2021-09-29 10:30:50|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|0
1632911500000|2021-09-29 10:31:40|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|0
1632911520000|2021-09-29 10:32:00|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|0
1632911540000|2021-09-29 10:32:20|28946.19|28946.19|28941.88|28941.88|28946.19|28946.19|28941.88|28941.88|0
1632911570000|2021-09-29 10:32:50|28940.1|28940.1|28935.8|28935.8|28940.1|28940.1|28935.8|28935.8|0
1632911580000|2021-09-29 10:33:00|28932.24|28932.24|28927.94|28927.94|28932.24|28932.24|28927.94|28927.94|0
1632911630000|2021-09-29 10:33:50|28929.71|28929.71|28929.71|28929.71|28929.71|28929.71|28929.71|28929.71|0
1632911640000|2021-09-29 10:34:00|28921.1|28921.1|28921.1|28921.1|28921.1|28921.1|28921.1|28921.1|0
1632911750000|2021-09-29 10:35:50|28925.41|28925.41|28921.1|28921.1|28925.41|28925.41|28921.1|28921.1|0
1632911810000|2021-09-29 10:36:50|28916.79|28916.79|28915.02|28915.02|28916.79|28916.79|28915.02|28915.02|0
1632911890000|2021-09-29 10:38:10|28919.32|28919.32|28921.1|28921.1|28921.1|28921.1|28919.32|28919.32|0
1632911930000|2021-09-29 10:38:50|28922.88|28922.88|28927.18|28927.18|28931.49|28931.49|28922.88|28922.88|0
1632911960000|2021-09-29 10:39:20|28931.49|28931.49|28947.97|28947.97|28947.97|28947.97|28931.49|28931.49|0
1632911970000|2021-09-29 10:39:30|28952.27|28952.27|28947.97|28947.97|28952.27|28952.27|28947.97|28947.97|0
1632912020000|2021-09-29 10:40:20|28952.27|28952.27|28952.27|28952.27|28952.27|28952.27|28952.27|28952.27|0
1632912040000|2021-09-29 10:40:40|28956.58|28956.58|28956.58|28956.58|28956.58|28956.58|28956.58|28956.58|0
1632912050000|2021-09-29 10:40:50|28952.27|28952.27|28956.58|28956.58|28956.58|28956.58|28952.27|28952.27|0
1632912160000|2021-09-29 10:42:40|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|0
1632912190000|2021-09-29 10:43:10|28965.19|28965.19|28965.19|28965.19|28965.19|28965.19|28965.19|28965.19|0
1632912250000|2021-09-29 10:44:10|28956.58|28956.58|28950.49|28950.49|28956.58|28956.58|28950.49|28950.49|0
1632912260000|2021-09-29 10:44:20|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|0
1632912280000|2021-09-29 10:44:40|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|0
1632912310000|2021-09-29 10:45:10|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|0
1632912320000|2021-09-29 10:45:20|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|0
1632912370000|2021-09-29 10:46:10|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|0
1632912390000|2021-09-29 10:46:30|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|0
1632912400000|2021-09-29 10:46:40|28935.8|28935.8|28935.8|28935.8|28935.8|28935.8|28935.8|28935.8|0
1632912410000|2021-09-29 10:46:50|28931.49|28931.49|28927.18|28927.18|28931.49|28931.49|28927.18|28927.18|0
1632912430000|2021-09-29 10:47:10|28922.88|28922.88|28922.88|28922.88|28922.88|28922.88|28922.88|28922.88|0
1632912500000|2021-09-29 10:48:20|28927.18|28927.18|28935.8|28935.8|28935.8|28935.8|28927.18|28927.18|0
1632912530000|2021-09-29 10:48:50|28940.1|28940.1|28940.1|28940.1|28940.1|28940.1|28940.1|28940.1|0
1632912640000|2021-09-29 10:50:40|28935.8|28935.8|28935.8|28935.8|28935.8|28935.8|28935.8|28935.8|0
1632912690000|2021-09-29 10:51:30|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|0
1632912700000|2021-09-29 10:51:40|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|0
1632912710000|2021-09-29 10:51:50|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|0
1632912730000|2021-09-29 10:52:10|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|0
1632912740000|2021-09-29 10:52:20|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|0
1632912750000|2021-09-29 10:52:30|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|28943.66|0
1632912830000|2021-09-29 10:53:50|28947.97|28947.97|28943.66|28943.66|28947.97|28947.97|28943.66|28943.66|0
1632912840000|2021-09-29 10:54:00|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|0
1632912920000|2021-09-29 10:55:20|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|28947.97|0
1632912990000|2021-09-29 10:56:30|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|0
1632913010000|2021-09-29 10:56:50|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|0
1632913050000|2021-09-29 10:57:30|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|0
1632913200000|2021-09-29 11:00:00|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|0
1632913210000|2021-09-29 11:00:10|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|0
1632913370000|2021-09-29 11:02:50|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|0
1632913380000|2021-09-29 11:03:00|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|0
1632913420000|2021-09-29 11:03:40|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|0
1632913430000|2021-09-29 11:03:50|28937.57|28937.57|28928.96|28928.96|28937.57|28937.57|28928.96|28928.96|0
1632913560000|2021-09-29 11:06:00|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|0
1632913580000|2021-09-29 11:06:20|28939.35|28939.35|28930.74|28930.74|28939.35|28939.35|28930.74|28930.74|0
1632913640000|2021-09-29 11:07:20|28935.05|28935.05|28930.74|28930.74|28935.05|28935.05|28930.74|28930.74|0
1632913670000|2021-09-29 11:07:50|28926.43|28926.43|28922.13|28922.13|28926.43|28926.43|28922.13|28922.13|0
1632913770000|2021-09-29 11:09:30|28926.43|28926.43|28926.43|28926.43|28926.43|28926.43|28926.43|28926.43|0
1632913830000|2021-09-29 11:10:30|28930.74|28930.74|28930.74|28930.74|28930.74|28930.74|28930.74|28930.74|0
1632913910000|2021-09-29 11:11:50|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|0
1632913980000|2021-09-29 11:13:00|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|0
1632913990000|2021-09-29 11:13:10|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|0
1632914030000|2021-09-29 11:13:50|28926.43|28926.43|28926.43|28926.43|28926.43|28926.43|28926.43|28926.43|0
1632914060000|2021-09-29 11:14:20|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|0
1632914110000|2021-09-29 11:15:10|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|0
1632914140000|2021-09-29 11:15:40|28930.74|28930.74|28930.74|28930.74|28930.74|28930.74|28930.74|28930.74|0
1632914150000|2021-09-29 11:15:50|28935.05|28935.05|28933.27|28933.27|28935.05|28935.05|28933.27|28933.27|0
1632914160000|2021-09-29 11:16:00|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|0
1632914170000|2021-09-29 11:16:10|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|0
1632914180000|2021-09-29 11:16:20|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|0
1632914270000|2021-09-29 11:17:50|28928.96|28928.96|28928.96|28928.96|28933.27|28933.27|28928.96|28928.96|0
1632914280000|2021-09-29 11:18:00|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|0
1632914340000|2021-09-29 11:19:00|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|28941.88|0
1632914370000|2021-09-29 11:19:30|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|28937.57|0
1632914380000|2021-09-29 11:19:40|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|28933.27|0
1632914400000|2021-09-29 11:20:00|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|0
1632914420000|2021-09-29 11:20:20|28930.74|28930.74|28930.74|28930.74|28930.74|28930.74|28930.74|28930.74|0
1632914470000|2021-09-29 11:21:10|28926.43|28926.43|28930.74|28930.74|28930.74|28930.74|28926.43|28926.43|0
1632914480000|2021-09-29 11:21:20|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|0
1632914520000|2021-09-29 11:22:00|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|28939.35|0
1632914530000|2021-09-29 11:22:10|28942.91|28942.91|28955.83|28955.83|28955.83|28955.83|28942.91|28942.91|0
1632914540000|2021-09-29 11:22:20|28960.13|28960.13|28960.13|28960.13|28960.13|28960.13|28960.13|28960.13|0
1632914550000|2021-09-29 11:22:30|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|28964.44|0
1632914580000|2021-09-29 11:23:00|28960.13|28960.13|28960.13|28960.13|28960.13|28960.13|28960.13|28960.13|0
1632914630000|2021-09-29 11:23:50|28961.91|28961.91|28961.91|28961.91|28961.91|28961.91|28961.91|28961.91|0
1632914660000|2021-09-29 11:24:20|28957.6|28957.6|28957.6|28957.6|28957.6|28957.6|28957.6|28957.6|0
1632914670000|2021-09-29 11:24:30|28953.3|28953.3|28957.6|28957.6|28957.6|28957.6|28953.3|28953.3|0
1632914680000|2021-09-29 11:24:40|28954.05|28954.05|28954.05|28954.05|28954.05|28954.05|28954.05|28954.05|0
1632914800000|2021-09-29 11:26:40|28945.44|28945.44|28945.44|28945.44|28945.44|28945.44|28945.44|28945.44|0
1632914810000|2021-09-29 11:26:50|28949.74|28949.74|28949.74|28949.74|28949.74|28949.74|28949.74|28949.74|0
1632914820000|2021-09-29 11:27:00|28954.05|28954.05|28954.05|28954.05|28954.05|28954.05|28954.05|28954.05|0
1632914830000|2021-09-29 11:27:10|28949.74|28949.74|28949.74|28949.74|28949.74|28949.74|28949.74|28949.74|0
1632914860000|2021-09-29 11:27:40|28947.97|28947.97|28946.19|28946.19|28947.97|28947.97|28946.19|28946.19|0
1632914920000|2021-09-29 11:28:40|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|0
1632915000000|2021-09-29 11:30:00|28954.8|28954.8|28954.8|28954.8|28954.8|28954.8|28954.8|28954.8|0
1632915020000|2021-09-29 11:30:20|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|0
1632915130000|2021-09-29 11:32:10|28954.8|28954.8|28959.11|28959.11|28959.11|28959.11|28954.8|28954.8|0
1632915150000|2021-09-29 11:32:30|28962.66|28962.66|28966.97|28966.97|28966.97|28966.97|28962.66|28962.66|0
1632915160000|2021-09-29 11:32:40|28971.27|28971.27|28966.97|28966.97|28971.27|28971.27|28966.97|28966.97|0
1632915230000|2021-09-29 11:33:50|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|0
1632915240000|2021-09-29 11:34:00|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|0
1632915260000|2021-09-29 11:34:20|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|0
1632915280000|2021-09-29 11:34:40|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|0
1632915300000|2021-09-29 11:35:00|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|0
1632915310000|2021-09-29 11:35:10|28975.58|28975.58|28975.58|28975.58|28975.58|28975.58|28975.58|28975.58|0
1632915320000|2021-09-29 11:35:20|28977.36|28977.36|28977.36|28977.36|28977.36|28977.36|28977.36|28977.36|0
1632915330000|2021-09-29 11:35:30|28973.05|28973.05|28971.27|28971.27|28973.05|28973.05|28971.27|28971.27|0
1632915390000|2021-09-29 11:36:30|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|0
1632915410000|2021-09-29 11:36:50|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|28971.27|0
1632915460000|2021-09-29 11:37:40|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|28966.97|0
1632915510000|2021-09-29 11:38:30|28965.19|28965.19|28965.19|28965.19|28965.19|28965.19|28965.19|28965.19|0
1632915540000|2021-09-29 11:39:00|28960.88|28960.88|28956.58|28956.58|28960.88|28960.88|28956.58|28956.58|0
1632915550000|2021-09-29 11:39:10|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|0
1632915560000|2021-09-29 11:39:20|28956.58|28956.58|28969.5|28969.5|28969.5|28969.5|28952.27|28952.27|0
1632915570000|2021-09-29 11:39:30|28965.19|28965.19|28954.8|28954.8|28965.19|28965.19|28954.8|28954.8|0
1632915580000|2021-09-29 11:39:40|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|0
1632915590000|2021-09-29 11:39:50|28948.72|28948.72|28943.39|28943.39|28948.72|28948.72|28943.39|28943.39|0
1632915600000|2021-09-29 11:40:00|28947.69|28947.69|28952|28952|28952|28952|28947.69|28947.69|0
1632915640000|2021-09-29 11:40:40|28956.3|28956.3|28952|28952|28956.3|28956.3|28952|28952|0
1632915660000|2021-09-29 11:41:00|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|0
1632915730000|2021-09-29 11:42:10|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|0
1632915750000|2021-09-29 11:42:30|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|0
1632915820000|2021-09-29 11:43:40|28952|28952|28952|28952|28952|28952|28952|28952|0
1632915850000|2021-09-29 11:44:10|28960.61|28960.61|28958.08|28958.08|28962.39|28962.39|28958.08|28958.08|0
1632915860000|2021-09-29 11:44:20|28959.86|28959.86|28968.47|28968.47|28968.47|28968.47|28959.86|28959.86|0
1632915870000|2021-09-29 11:44:30|28972.78|28972.78|28972.78|28972.78|28972.78|28972.78|28972.78|28972.78|0
1632915900000|2021-09-29 11:45:00|28968.47|28968.47|28968.47|28968.47|28972.78|28972.78|28968.47|28968.47|0
1632915970000|2021-09-29 11:46:10|28970.25|28970.25|28970.25|28970.25|28970.25|28970.25|28970.25|28970.25|0
1632916010000|2021-09-29 11:46:50|28974.56|28974.56|28974.56|28974.56|28974.56|28974.56|28974.56|28974.56|0
1632916040000|2021-09-29 11:47:20|28970.25|28970.25|28970.25|28970.25|28970.25|28970.25|28970.25|28970.25|0
1632916050000|2021-09-29 11:47:30|28968.47|28968.47|28966.7|28966.7|28968.47|28968.47|28966.7|28966.7|0
1632916130000|2021-09-29 11:48:50|28971|28971|28971|28971|28971|28971|28971|28971|0
1632916150000|2021-09-29 11:49:10|28966.7|28966.7|28962.39|28962.39|28966.7|28966.7|28962.39|28962.39|0
1632916210000|2021-09-29 11:50:10|28971|28971|28971|28971|28971|28971|28971|28971|0
1632916220000|2021-09-29 11:50:20|28975.31|28975.31|28971|28971|28975.31|28975.31|28971|28971|0
1632916230000|2021-09-29 11:50:30|28975.31|28975.31|28966.7|28966.7|28975.31|28975.31|28966.7|28966.7|0
1632916240000|2021-09-29 11:50:40|28971|28971|28971|28971|28971|28971|28971|28971|0
1632916290000|2021-09-29 11:51:30|28975.31|28975.31|28975.31|28975.31|28975.31|28975.31|28975.31|28975.31|0
1632916300000|2021-09-29 11:51:40|28971|28971|28971|28971|28971|28971|28971|28971|0
1632916350000|2021-09-29 11:52:30|28975.31|28975.31|28975.31|28975.31|28979.61|28979.61|28975.31|28975.31|0
1632916470000|2021-09-29 11:54:30|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|0
1632916520000|2021-09-29 11:55:20|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|0
1632916590000|2021-09-29 11:56:30|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|0
1632916610000|2021-09-29 11:56:50|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|0
1632916670000|2021-09-29 11:57:50|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|0
1632916690000|2021-09-29 11:58:10|28977.84|28977.84|28977.84|28977.84|28977.84|28977.84|28977.84|28977.84|0
1632916720000|2021-09-29 11:58:40|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|0
1632916730000|2021-09-29 11:58:50|28988.23|28988.23|28988.23|28988.23|28988.23|28988.23|28988.23|28988.23|0
1632916830000|2021-09-29 12:00:30|28992.53|28992.53|28992.53|28992.53|28992.53|28992.53|28992.53|28992.53|0
1632916840000|2021-09-29 12:00:40|28996.84|28996.84|28998.62|28998.62|28998.62|28998.62|28996.84|28996.84|0
1632916850000|2021-09-29 12:00:50|29002.92|29002.92|29002.92|29002.92|29002.92|29002.92|29002.92|29002.92|0
1632916870000|2021-09-29 12:01:10|29004.7|29004.7|29004.7|29004.7|29004.7|29004.7|29004.7|29004.7|0
1632916890000|2021-09-29 12:01:30|29009.01|29009.01|29009.01|29009.01|29009.01|29009.01|29009.01|29009.01|0
1632916930000|2021-09-29 12:02:10|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|0
1632916980000|2021-09-29 12:03:00|29017.62|29017.62|29017.62|29017.62|29017.62|29017.62|29017.62|29017.62|0
1632917090000|2021-09-29 12:04:50|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|0
1632917170000|2021-09-29 12:06:10|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|0
1632917200000|2021-09-29 12:06:40|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|0
1632917220000|2021-09-29 12:07:00|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|0
1632917290000|2021-09-29 12:08:10|29000.39|29000.39|29000.39|29000.39|29000.39|29000.39|29000.39|29000.39|0
1632917300000|2021-09-29 12:08:20|28998.62|28998.62|28998.62|28998.62|28998.62|28998.62|28998.62|28998.62|0
1632917330000|2021-09-29 12:08:50|28994.31|28994.31|28994.31|28994.31|28994.31|28994.31|28994.31|28994.31|0
1632917410000|2021-09-29 12:10:10|28990|28990|28990|28990|28990|28990|28990|28990|0
1632917430000|2021-09-29 12:10:30|28985.7|28985.7|28985.7|28985.7|28985.7|28985.7|28985.7|28985.7|0
1632917460000|2021-09-29 12:11:00|28981.39|28981.39|28981.39|28981.39|28981.39|28981.39|28981.39|28981.39|0
1632917490000|2021-09-29 12:11:30|28979.61|28979.61|28975.31|28975.31|28979.61|28979.61|28975.31|28975.31|0
1632917570000|2021-09-29 12:12:50|28971|28971|28971|28971|28971|28971|28971|28971|0
1632917590000|2021-09-29 12:13:10|28966.7|28966.7|28966.7|28966.7|28966.7|28966.7|28966.7|28966.7|0
1632917710000|2021-09-29 12:15:10|28963.14|28963.14|28958.83|28958.83|28963.14|28963.14|28958.83|28958.83|0
1632917740000|2021-09-29 12:15:40|28963.14|28963.14|28971.75|28971.75|28971.75|28971.75|28963.14|28963.14|0
1632917750000|2021-09-29 12:15:50|28973.53|28973.53|28973.53|28973.53|28973.53|28973.53|28973.53|28973.53|0
1632917780000|2021-09-29 12:16:20|28969.22|28969.22|28969.22|28969.22|28969.22|28969.22|28969.22|28969.22|0
1632917810000|2021-09-29 12:16:50|28964.92|28964.92|28964.92|28964.92|28964.92|28964.92|28964.92|28964.92|0
1632917830000|2021-09-29 12:17:10|28963.14|28963.14|28963.14|28963.14|28963.14|28963.14|28963.14|28963.14|0
1632917860000|2021-09-29 12:17:40|28958.83|28958.83|28958.83|28958.83|28958.83|28958.83|28958.83|28958.83|0
1632917910000|2021-09-29 12:18:30|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|0
1632918080000|2021-09-29 12:21:20|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|0
1632918140000|2021-09-29 12:22:20|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|0
1632918150000|2021-09-29 12:22:30|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|0
1632918190000|2021-09-29 12:23:10|28950.22|28950.22|28952|28952|28952|28952|28950.22|28950.22|0
1632918280000|2021-09-29 12:24:40|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|0
1632918320000|2021-09-29 12:25:20|28944.14|28944.14|28939.83|28939.83|28944.14|28944.14|28939.83|28939.83|0
1632918360000|2021-09-29 12:26:00|28935.52|28935.52|28935.52|28935.52|28935.52|28935.52|28935.52|28935.52|0
1632918370000|2021-09-29 12:26:10|28931.22|28931.22|28931.22|28931.22|28931.22|28931.22|28931.22|28931.22|0
1632918410000|2021-09-29 12:26:50|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|0
1632918540000|2021-09-29 12:29:00|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|0
1632918560000|2021-09-29 12:29:20|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|0
1632918580000|2021-09-29 12:29:40|28925.13|28925.13|28925.13|28925.13|28929.44|28929.44|28925.13|28925.13|0
1632918590000|2021-09-29 12:29:50|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|0
1632918610000|2021-09-29 12:30:10|28925.13|28925.13|28933.75|28933.75|28933.75|28933.75|28925.13|28925.13|0
1632918630000|2021-09-29 12:30:30|28938.05|28938.05|28929.44|28929.44|28938.05|28938.05|28929.44|28929.44|0
1632918650000|2021-09-29 12:30:50|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|0
1632918670000|2021-09-29 12:31:10|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|0
1632918700000|2021-09-29 12:31:40|28929.44|28929.44|28929.44|28929.44|28933.75|28933.75|28929.44|28929.44|0
1632918720000|2021-09-29 12:32:00|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|0
1632918740000|2021-09-29 12:32:20|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|0
1632918780000|2021-09-29 12:33:00|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|0
1632918800000|2021-09-29 12:33:20|28923.36|28923.36|28923.36|28923.36|28923.36|28923.36|28923.36|28923.36|0
1632918830000|2021-09-29 12:33:50|28921.58|28921.58|28921.58|28921.58|28921.58|28921.58|28921.58|28921.58|0
1632918880000|2021-09-29 12:34:40|28912.97|28912.97|28912.97|28912.97|28912.97|28912.97|28912.97|28912.97|0
1632918910000|2021-09-29 12:35:10|28911.19|28911.19|28911.19|28911.19|28911.19|28911.19|28911.19|28911.19|0
1632918940000|2021-09-29 12:35:40|28915.5|28915.5|28915.5|28915.5|28915.5|28915.5|28915.5|28915.5|0
1632918980000|2021-09-29 12:36:20|28911.19|28911.19|28911.19|28911.19|28915.5|28915.5|28911.19|28911.19|0
1632919000000|2021-09-29 12:36:40|28906.88|28906.88|28902.58|28902.58|28906.88|28906.88|28902.58|28902.58|0
1632919010000|2021-09-29 12:36:50|28906.88|28906.88|28911.19|28911.19|28911.19|28911.19|28906.88|28906.88|0
1632919020000|2021-09-29 12:37:00|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|0
1632919040000|2021-09-29 12:37:20|28911.19|28911.19|28911.19|28911.19|28911.19|28911.19|28911.19|28911.19|0
1632919050000|2021-09-29 12:37:30|28915.5|28915.5|28911.19|28911.19|28915.5|28915.5|28911.19|28911.19|0
1632919070000|2021-09-29 12:37:50|28906.88|28906.88|28902.58|28902.58|28906.88|28906.88|28902.58|28902.58|0
1632919100000|2021-09-29 12:38:20|28898.27|28898.27|28902.58|28902.58|28902.58|28902.58|28898.27|28898.27|0
1632919150000|2021-09-29 12:39:10|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|0
1632919170000|2021-09-29 12:39:30|28902.58|28902.58|28902.58|28902.58|28902.58|28902.58|28902.58|28902.58|0
1632919180000|2021-09-29 12:39:40|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|0
1632919190000|2021-09-29 12:39:50|28902.58|28902.58|28902.58|28902.58|28902.58|28902.58|28902.58|28902.58|0
1632919200000|2021-09-29 12:40:00|28898.27|28898.27|28902.58|28902.58|28906.88|28906.88|28898.27|28898.27|0
1632919230000|2021-09-29 12:40:30|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|0
1632919250000|2021-09-29 12:40:50|28889.66|28889.66|28889.66|28889.66|28889.66|28889.66|28889.66|28889.66|0
1632919270000|2021-09-29 12:41:10|28885.35|28885.35|28885.35|28885.35|28885.35|28885.35|28885.35|28885.35|0
1632919300000|2021-09-29 12:41:40|28893.96|28893.96|28887.88|28887.88|28893.96|28893.96|28887.88|28887.88|0
1632919310000|2021-09-29 12:41:50|28892.19|28892.19|28896.49|28896.49|28896.49|28896.49|28892.19|28892.19|0
1632919400000|2021-09-29 12:43:20|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|0
1632919420000|2021-09-29 12:43:40|28905.11|28905.11|28900.8|28900.8|28905.11|28905.11|28900.8|28900.8|0
1632919490000|2021-09-29 12:44:50|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|0
1632919500000|2021-09-29 12:45:00|28900.8|28900.8|28892.19|28892.19|28900.8|28900.8|28892.19|28892.19|0
1632919510000|2021-09-29 12:45:10|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|0
1632919540000|2021-09-29 12:45:40|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|0
1632919560000|2021-09-29 12:46:00|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|0
1632919570000|2021-09-29 12:46:10|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|0
1632919600000|2021-09-29 12:46:40|28909.41|28909.41|28905.11|28905.11|28909.41|28909.41|28905.11|28905.11|0
1632919740000|2021-09-29 12:49:00|28909.41|28909.41|28905.11|28905.11|28909.41|28909.41|28905.11|28905.11|0
1632919790000|2021-09-29 12:49:50|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|0
1632919820000|2021-09-29 12:50:20|28909.41|28909.41|28909.41|28909.41|28909.41|28909.41|28909.41|28909.41|0
1632919830000|2021-09-29 12:50:30|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|0
1632919900000|2021-09-29 12:51:40|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|28900.8|0
1632919920000|2021-09-29 12:52:00|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|0
1632919930000|2021-09-29 12:52:10|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|0
1632919960000|2021-09-29 12:52:40|28900.8|28900.8|28905.11|28905.11|28905.11|28905.11|28900.8|28900.8|0
1632919990000|2021-09-29 12:53:10|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|0
1632920000000|2021-09-29 12:53:20|28911.19|28911.19|28911.19|28911.19|28911.19|28911.19|28911.19|28911.19|0
1632920020000|2021-09-29 12:53:40|28912.97|28912.97|28911.19|28911.19|28912.97|28912.97|28911.19|28911.19|0
1632920120000|2021-09-29 12:55:20|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|0
1632920140000|2021-09-29 12:55:40|28902.58|28902.58|28902.58|28902.58|28902.58|28902.58|28902.58|28902.58|0
1632920260000|2021-09-29 12:57:40|28906.88|28906.88|28902.58|28902.58|28906.88|28906.88|28902.58|28902.58|0
1632920340000|2021-09-29 12:59:00|28898.27|28898.27|28893.96|28893.96|28898.27|28898.27|28893.96|28893.96|0
1632920410000|2021-09-29 13:00:10|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|0
1632920420000|2021-09-29 13:00:20|28902.58|28902.58|28898.27|28898.27|28902.58|28902.58|28898.27|28898.27|0
1632920440000|2021-09-29 13:00:40|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|28896.49|0
1632920530000|2021-09-29 13:02:10|28892.19|28892.19|28892.19|28892.19|28892.19|28892.19|28892.19|28892.19|0
1632920600000|2021-09-29 13:03:20|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|0
1632920680000|2021-09-29 13:04:40|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|0
1632920700000|2021-09-29 13:05:00|28901.82|28901.82|28901.82|28901.82|28901.82|28901.82|28901.82|28901.82|0
1632920720000|2021-09-29 13:05:20|28910.44|28910.44|28906.13|28906.13|28910.44|28910.44|28901.82|28901.82|0
1632920790000|2021-09-29 13:06:30|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|0
1632920820000|2021-09-29 13:07:00|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1632920840000|2021-09-29 13:07:20|28904.35|28904.35|28900.05|28900.05|28904.35|28904.35|28900.05|28900.05|0
1632920850000|2021-09-29 13:07:30|28904.35|28904.35|28906.13|28906.13|28906.13|28906.13|28904.35|28904.35|0
1632920870000|2021-09-29 13:07:50|28901.82|28901.82|28895.74|28895.74|28901.82|28901.82|28895.74|28895.74|0
1632920900000|2021-09-29 13:08:20|28893.96|28893.96|28895.74|28895.74|28895.74|28895.74|28893.96|28893.96|0
1632920920000|2021-09-29 13:08:40|28897.52|28897.52|28897.52|28897.52|28897.52|28897.52|28897.52|28897.52|0
1632920980000|2021-09-29 13:09:40|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|0
1632921000000|2021-09-29 13:10:00|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|0
1632921010000|2021-09-29 13:10:10|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|0
1632921040000|2021-09-29 13:10:40|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|0
1632921090000|2021-09-29 13:11:30|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|0
1632921100000|2021-09-29 13:11:40|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1632921120000|2021-09-29 13:12:00|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|0
1632921130000|2021-09-29 13:12:10|28900.05|28900.05|28906.13|28906.13|28906.13|28906.13|28900.05|28900.05|0
1632921160000|2021-09-29 13:12:40|28901.82|28901.82|28906.13|28906.13|28906.13|28906.13|28901.82|28901.82|0
1632921180000|2021-09-29 13:13:00|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|0
1632921200000|2021-09-29 13:13:20|28907.91|28907.91|28906.13|28906.13|28907.91|28907.91|28906.13|28906.13|0
1632921220000|2021-09-29 13:13:40|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|0
1632921340000|2021-09-29 13:15:40|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|0
1632921390000|2021-09-29 13:16:30|28895.74|28895.74|28887.13|28887.13|28895.74|28895.74|28887.13|28887.13|0
1632921400000|2021-09-29 13:16:40|28891.43|28891.43|28891.43|28891.43|28891.43|28891.43|28891.43|28891.43|0
1632921450000|2021-09-29 13:17:30|28893.21|28893.21|28888.91|28888.91|28893.21|28893.21|28888.91|28888.91|0
1632921470000|2021-09-29 13:17:50|28890.68|28890.68|28896.77|28896.77|28899.3|28899.3|28890.68|28890.68|0
1632921480000|2021-09-29 13:18:00|28894.99|28894.99|28890.68|28890.68|28894.99|28894.99|28890.68|28890.68|0
1632921520000|2021-09-29 13:18:40|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|0
1632921540000|2021-09-29 13:19:00|28890.68|28890.68|28890.68|28890.68|28894.99|28894.99|28890.68|28890.68|0
1632921550000|2021-09-29 13:19:10|28884.6|28884.6|28884.6|28884.6|28884.6|28884.6|28884.6|28884.6|0
1632921570000|2021-09-29 13:19:30|28880.29|28880.29|28880.29|28880.29|28880.29|28880.29|28880.29|28880.29|0
1632921580000|2021-09-29 13:19:40|28875.99|28875.99|28880.29|28880.29|28880.29|28880.29|28875.99|28875.99|0
1632921610000|2021-09-29 13:20:10|28884.6|28884.6|28884.6|28884.6|28884.6|28884.6|28880.29|28880.29|0
1632921630000|2021-09-29 13:20:30|28888.91|28888.91|28884.6|28884.6|28888.91|28888.91|28884.6|28884.6|0
1632921640000|2021-09-29 13:20:40|28875.99|28875.99|28875.99|28875.99|28875.99|28875.99|28875.99|28875.99|0
1632921690000|2021-09-29 13:21:30|28880.29|28880.29|28880.29|28880.29|28880.29|28880.29|28880.29|28880.29|0
1632921750000|2021-09-29 13:22:30|28884.6|28884.6|28888.91|28888.91|28888.91|28888.91|28884.6|28884.6|0
1632921760000|2021-09-29 13:22:40|28884.6|28884.6|28884.6|28884.6|28884.6|28884.6|28884.6|28884.6|0
1632921810000|2021-09-29 13:23:30|28888.91|28888.91|28890.68|28890.68|28894.99|28894.99|28888.91|28888.91|0
1632921830000|2021-09-29 13:23:50|28894.99|28894.99|28899.3|28899.3|28899.3|28899.3|28894.99|28894.99|0
1632921840000|2021-09-29 13:24:00|28903.6|28903.6|28899.3|28899.3|28903.6|28903.6|28899.3|28899.3|0
1632921900000|2021-09-29 13:25:00|28907.91|28907.91|28903.6|28903.6|28907.91|28907.91|28903.6|28903.6|0
1632921910000|2021-09-29 13:25:10|28907.91|28907.91|28903.6|28903.6|28907.91|28907.91|28903.6|28903.6|0
1632921920000|2021-09-29 13:25:20|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|0
1632921930000|2021-09-29 13:25:30|28903.6|28903.6|28907.91|28907.91|28907.91|28907.91|28903.6|28903.6|0
1632921940000|2021-09-29 13:25:40|28909.69|28909.69|28909.69|28909.69|28909.69|28909.69|28909.69|28909.69|0
1632921950000|2021-09-29 13:25:50|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|0
1632921980000|2021-09-29 13:26:20|28901.07|28901.07|28901.07|28901.07|28901.07|28901.07|28901.07|28901.07|0
1632921990000|2021-09-29 13:26:30|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|0
1632922000000|2021-09-29 13:26:40|28901.07|28901.07|28905.38|28905.38|28905.38|28905.38|28901.07|28901.07|0
1632922010000|2021-09-29 13:26:50|28903.6|28903.6|28899.3|28899.3|28903.6|28903.6|28894.99|28894.99|0
1632922020000|2021-09-29 13:27:00|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|0
1632922030000|2021-09-29 13:27:10|28896.77|28896.77|28896.77|28896.77|28896.77|28896.77|28896.77|28896.77|0
1632922060000|2021-09-29 13:27:40|28901.07|28901.07|28896.77|28896.77|28901.07|28901.07|28896.77|28896.77|0
1632922070000|2021-09-29 13:27:50|28892.46|28892.46|28892.46|28892.46|28892.46|28892.46|28892.46|28892.46|0
1632922080000|2021-09-29 13:28:00|28896.77|28896.77|28892.46|28892.46|28901.07|28901.07|28892.46|28892.46|0
1632922090000|2021-09-29 13:28:10|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|0
1632922100000|2021-09-29 13:28:20|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|0
1632922130000|2021-09-29 13:28:50|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|28890.68|0
1632922170000|2021-09-29 13:29:30|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|28886.38|0
1632922190000|2021-09-29 13:29:50|28890.68|28890.68|28894.99|28894.99|28907.91|28907.91|28890.68|28890.68|0
1632922200000|2021-09-29 13:30:00|28899.3|28899.3|28909.69|28909.69|28912.22|28912.22|28899.3|28899.3|0
1632922210000|2021-09-29 13:30:10|28905.38|28905.38|28928.69|28928.69|28931.22|28931.22|28905.38|28905.38|0
1632922220000|2021-09-29 13:30:20|28930.47|28930.47|28934.77|28934.77|28939.08|28939.08|28921.85|28921.85|0
1632922230000|2021-09-29 13:30:30|28930.47|28930.47|28926.16|28926.16|28930.47|28930.47|28926.16|28926.16|0
1632922240000|2021-09-29 13:30:40|28921.85|28921.85|28934.77|28934.77|28934.77|28934.77|28921.85|28921.85|0
1632922250000|2021-09-29 13:30:50|28930.47|28930.47|28925.13|28925.13|28930.47|28930.47|28925.13|28925.13|0
1632922260000|2021-09-29 13:31:00|28929.44|28929.44|28928.69|28928.69|28929.44|28929.44|28924.38|28924.38|0
1632922270000|2021-09-29 13:31:10|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|0
1632922280000|2021-09-29 13:31:20|28920.08|28920.08|28920.08|28920.08|28920.08|28920.08|28920.08|28920.08|0
1632922290000|2021-09-29 13:31:30|28924.38|28924.38|28915.77|28915.77|28924.38|28924.38|28915.77|28915.77|0
1632922300000|2021-09-29 13:31:40|28912.22|28912.22|28903.6|28903.6|28912.22|28912.22|28903.6|28903.6|0
1632922320000|2021-09-29 13:32:00|28899.3|28899.3|28903.6|28903.6|28912.22|28912.22|28899.3|28899.3|0
1632922340000|2021-09-29 13:32:20|28905.38|28905.38|28909.69|28909.69|28909.69|28909.69|28905.38|28905.38|0
1632922350000|2021-09-29 13:32:30|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|0
1632922360000|2021-09-29 13:32:40|28903.6|28903.6|28916.52|28916.52|28925.13|28925.13|28903.6|28903.6|0
1632922370000|2021-09-29 13:32:50|28925.13|28925.13|28925.13|28925.13|28925.13|28925.13|28920.83|28920.83|0
1632922400000|2021-09-29 13:33:20|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|0
1632922410000|2021-09-29 13:33:30|28931.22|28931.22|28939.83|28939.83|28939.83|28939.83|28931.22|28931.22|0
1632922420000|2021-09-29 13:33:40|28935.52|28935.52|28941.61|28941.61|28941.61|28941.61|28935.52|28935.52|0
1632922430000|2021-09-29 13:33:50|28933|28933|28926.91|28926.91|28933|28933|28926.91|28926.91|0
1632922440000|2021-09-29 13:34:00|28922.61|28922.61|28922.61|28922.61|28922.61|28922.61|28922.61|28922.61|0
1632922460000|2021-09-29 13:34:20|28926.91|28926.91|28922.61|28922.61|28926.91|28926.91|28922.61|28922.61|0
1632922470000|2021-09-29 13:34:30|28918.3|28918.3|28914.74|28914.74|28918.3|28918.3|28914.74|28914.74|0
1632922480000|2021-09-29 13:34:40|28912.97|28912.97|28893.96|28893.96|28912.97|28912.97|28893.96|28893.96|0
1632922490000|2021-09-29 13:34:50|28890.41|28890.41|28892.19|28892.19|28892.19|28892.19|28890.41|28890.41|0
1632922500000|2021-09-29 13:35:00|28887.88|28887.88|28900.8|28900.8|28900.8|28900.8|28887.88|28887.88|0
1632922510000|2021-09-29 13:35:10|28892.19|28892.19|28892.19|28892.19|28892.19|28892.19|28883.57|28883.57|0
1632922520000|2021-09-29 13:35:20|28887.88|28887.88|28892.19|28892.19|28892.19|28892.19|28887.88|28887.88|0
1632922530000|2021-09-29 13:35:30|28896.49|28896.49|28887.88|28887.88|28896.49|28896.49|28887.88|28887.88|0
1632922540000|2021-09-29 13:35:40|28892.19|28892.19|28879.27|28879.27|28892.19|28892.19|28879.27|28879.27|0
1632922550000|2021-09-29 13:35:50|28883.57|28883.57|28883.57|28883.57|28883.57|28883.57|28883.57|28883.57|0
1632922560000|2021-09-29 13:36:00|28879.27|28879.27|28883.57|28883.57|28883.57|28883.57|28874.96|28874.96|0
1632922570000|2021-09-29 13:36:10|28870.65|28870.65|28866.35|28866.35|28870.65|28870.65|28866.35|28866.35|0
1632922580000|2021-09-29 13:36:20|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|0
1632922590000|2021-09-29 13:36:30|28874.96|28874.96|28864.57|28864.57|28874.96|28874.96|28864.57|28864.57|0
1632922610000|2021-09-29 13:36:50|28868.88|28868.88|28868.88|28868.88|28868.88|28868.88|28868.88|28868.88|0
1632922630000|2021-09-29 13:37:10|28864.57|28864.57|28860.26|28860.26|28864.57|28864.57|28860.26|28860.26|0
1632922640000|2021-09-29 13:37:20|28854.18|28854.18|28854.18|28854.18|28854.18|28854.18|28854.18|28854.18|0
1632922650000|2021-09-29 13:37:30|28858.49|28858.49|28854.18|28854.18|28858.49|28858.49|28854.18|28854.18|0
1632922660000|2021-09-29 13:37:40|28862.79|28862.79|28862.79|28862.79|28862.79|28862.79|28854.18|28854.18|0
1632922670000|2021-09-29 13:37:50|28871.41|28871.41|28877.49|28877.49|28877.49|28877.49|28871.41|28871.41|0
1632922680000|2021-09-29 13:38:00|28873.18|28873.18|28883.57|28883.57|28892.19|28892.19|28873.18|28873.18|0
1632922690000|2021-09-29 13:38:10|28881.8|28881.8|28892.19|28892.19|28893.96|28893.96|28881.8|28881.8|0
1632922700000|2021-09-29 13:38:20|28887.88|28887.88|28887.88|28887.88|28887.88|28887.88|28887.88|28887.88|0
1632922710000|2021-09-29 13:38:30|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|0
1632922730000|2021-09-29 13:38:50|28874.96|28874.96|28871.41|28871.41|28874.96|28874.96|28871.41|28871.41|0
1632922740000|2021-09-29 13:39:00|28875.71|28875.71|28875.71|28875.71|28875.71|28875.71|28875.71|28875.71|0
1632922750000|2021-09-29 13:39:10|28880.02|28880.02|28884.33|28884.33|28888.63|28888.63|28880.02|28880.02|0
1632922760000|2021-09-29 13:39:20|28886.1|28886.1|28886.1|28886.1|28886.1|28886.1|28886.1|28886.1|0
1632922770000|2021-09-29 13:39:30|28887.88|28887.88|28887.88|28887.88|28887.88|28887.88|28887.88|28887.88|0
1632922780000|2021-09-29 13:39:40|28892.19|28892.19|28892.19|28892.19|28900.8|28900.8|28892.19|28892.19|0
1632922800000|2021-09-29 13:40:00|28896.49|28896.49|28902.58|28902.58|28906.88|28906.88|28896.49|28896.49|0
1632922810000|2021-09-29 13:40:10|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|0
1632922820000|2021-09-29 13:40:20|28902.58|28902.58|28902.58|28902.58|28904.35|28904.35|28902.58|28902.58|0
1632922830000|2021-09-29 13:40:30|28906.88|28906.88|28908.66|28908.66|28912.97|28912.97|28906.88|28906.88|0
1632922840000|2021-09-29 13:40:40|28906.88|28906.88|28911.19|28911.19|28915.5|28915.5|28906.88|28906.88|0
1632922850000|2021-09-29 13:40:50|28906.88|28906.88|28917.27|28917.27|28917.27|28917.27|28906.88|28906.88|0
1632922860000|2021-09-29 13:41:00|28912.97|28912.97|28917.27|28917.27|28917.27|28917.27|28912.97|28912.97|0
1632922880000|2021-09-29 13:41:20|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1632922890000|2021-09-29 13:41:30|28912.97|28912.97|28912.97|28912.97|28912.97|28912.97|28908.66|28908.66|0
1632922900000|2021-09-29 13:41:40|28908.66|28908.66|28912.97|28912.97|28912.97|28912.97|28900.05|28900.05|0
1632922910000|2021-09-29 13:41:50|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1632922920000|2021-09-29 13:42:00|28917.27|28917.27|28912.97|28912.97|28917.27|28917.27|28912.97|28912.97|0
1632922930000|2021-09-29 13:42:10|28914.74|28914.74|28914.74|28914.74|28914.74|28914.74|28914.74|28914.74|0
1632922940000|2021-09-29 13:42:20|28923.36|28923.36|28925.13|28925.13|28925.13|28925.13|28923.36|28923.36|0
1632922960000|2021-09-29 13:42:40|28920.83|28920.83|28920.83|28920.83|28920.83|28920.83|28920.83|28920.83|0
1632922970000|2021-09-29 13:42:50|28925.13|28925.13|28920.83|28920.83|28925.13|28925.13|28920.83|28920.83|0
1632922980000|2021-09-29 13:43:00|28933.75|28933.75|28933.75|28933.75|28938.05|28938.05|28925.13|28925.13|0
1632922990000|2021-09-29 13:43:10|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|0
1632923000000|2021-09-29 13:43:20|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|0
1632923010000|2021-09-29 13:43:30|28938.05|28938.05|28929.44|28929.44|28938.05|28938.05|28929.44|28929.44|0
1632923020000|2021-09-29 13:43:40|28927.66|28927.66|28912.97|28912.97|28927.66|28927.66|28912.97|28912.97|0
1632923040000|2021-09-29 13:44:00|28908.66|28908.66|28917.27|28917.27|28921.58|28921.58|28908.66|28908.66|0
1632923050000|2021-09-29 13:44:10|28912.97|28912.97|28908.66|28908.66|28912.97|28912.97|28908.66|28908.66|0
1632923060000|2021-09-29 13:44:20|28912.97|28912.97|28912.97|28912.97|28917.27|28917.27|28912.97|28912.97|0
1632923070000|2021-09-29 13:44:30|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1632923080000|2021-09-29 13:44:40|28904.35|28904.35|28908.66|28908.66|28908.66|28908.66|28904.35|28904.35|0
1632923090000|2021-09-29 13:44:50|28902.58|28902.58|28902.58|28902.58|28902.58|28902.58|28899.02|28899.02|0
1632923100000|2021-09-29 13:45:00|28906.88|28906.88|28898.27|28898.27|28906.88|28906.88|28898.27|28898.27|0
1632923110000|2021-09-29 13:45:10|28893.96|28893.96|28889.66|28889.66|28893.96|28893.96|28881.04|28881.04|0
1632923120000|2021-09-29 13:45:20|28885.35|28885.35|28875.71|28875.71|28893.96|28893.96|28875.71|28875.71|0
1632923150000|2021-09-29 13:45:50|28873.94|28873.94|28880.02|28880.02|28884.33|28884.33|28873.94|28873.94|0
1632923160000|2021-09-29 13:46:00|28875.71|28875.71|28877.49|28877.49|28880.02|28880.02|28875.71|28875.71|0
1632923170000|2021-09-29 13:46:10|28881.8|28881.8|28877.49|28877.49|28881.8|28881.8|28877.49|28877.49|0
1632923180000|2021-09-29 13:46:20|28881.8|28881.8|28886.1|28886.1|28886.1|28886.1|28881.8|28881.8|0
1632923190000|2021-09-29 13:46:30|28890.41|28890.41|28894.72|28894.72|28894.72|28894.72|28890.41|28890.41|0
1632923200000|2021-09-29 13:46:40|28896.49|28896.49|28906.88|28906.88|28906.88|28906.88|28896.49|28896.49|0
1632923220000|2021-09-29 13:47:00|28911.19|28911.19|28908.66|28908.66|28911.19|28911.19|28906.88|28906.88|0
1632923230000|2021-09-29 13:47:10|28910.44|28910.44|28902.58|28902.58|28910.44|28910.44|28902.58|28902.58|0
1632923260000|2021-09-29 13:47:40|28898.27|28898.27|28898.27|28898.27|28902.58|28902.58|28898.27|28898.27|0
1632923280000|2021-09-29 13:48:00|28893.96|28893.96|28881.04|28881.04|28893.96|28893.96|28881.04|28881.04|0
1632923290000|2021-09-29 13:48:10|28885.35|28885.35|28889.66|28889.66|28889.66|28889.66|28879.27|28879.27|0
1632923300000|2021-09-29 13:48:20|28885.35|28885.35|28872.43|28872.43|28885.35|28885.35|28872.43|28872.43|0
1632923310000|2021-09-29 13:48:30|28868.13|28868.13|28868.13|28868.13|28868.13|28868.13|28868.13|28868.13|0
1632923320000|2021-09-29 13:48:40|28863.82|28863.82|28863.82|28863.82|28863.82|28863.82|28863.82|28863.82|0
1632923340000|2021-09-29 13:49:00|28872.43|28872.43|28868.13|28868.13|28872.43|28872.43|28868.13|28868.13|0
1632923350000|2021-09-29 13:49:10|28863.82|28863.82|28863.82|28863.82|28863.82|28863.82|28863.82|28863.82|0
1632923360000|2021-09-29 13:49:20|28868.13|28868.13|28868.13|28868.13|28868.13|28868.13|28868.13|28868.13|0
1632923370000|2021-09-29 13:49:30|28863.82|28863.82|28857.74|28857.74|28863.82|28863.82|28857.74|28857.74|0
1632923380000|2021-09-29 13:49:40|28866.35|28866.35|28862.04|28862.04|28866.35|28866.35|28862.04|28862.04|0
1632923400000|2021-09-29 13:50:00|28857.74|28857.74|28849.12|28849.12|28857.74|28857.74|28849.12|28849.12|0
1632923410000|2021-09-29 13:50:10|28857.74|28857.74|28866.35|28866.35|28870.65|28870.65|28857.74|28857.74|0
1632923420000|2021-09-29 13:50:20|28862.04|28862.04|28862.04|28862.04|28862.04|28862.04|28862.04|28862.04|0
1632923430000|2021-09-29 13:50:30|28857.74|28857.74|28872.43|28872.43|28872.43|28872.43|28857.74|28857.74|0
1632923440000|2021-09-29 13:50:40|28868.13|28868.13|28868.13|28868.13|28868.13|28868.13|28868.13|28868.13|0
1632923450000|2021-09-29 13:50:50|28876.74|28876.74|28872.43|28872.43|28876.74|28876.74|28872.43|28872.43|0
1632923470000|2021-09-29 13:51:10|28868.13|28868.13|28868.13|28868.13|28876.74|28876.74|28868.13|28868.13|0
1632923480000|2021-09-29 13:51:20|28866.35|28866.35|28866.35|28866.35|28866.35|28866.35|28866.35|28866.35|0
1632923500000|2021-09-29 13:51:40|28868.13|28868.13|28872.43|28872.43|28872.43|28872.43|28868.13|28868.13|0
1632923520000|2021-09-29 13:52:00|28881.04|28881.04|28887.13|28887.13|28887.13|28887.13|28876.74|28876.74|0
1632923530000|2021-09-29 13:52:10|28891.43|28891.43|28887.13|28887.13|28891.43|28891.43|28887.13|28887.13|0
1632923540000|2021-09-29 13:52:20|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|0
1632923560000|2021-09-29 13:52:40|28895.74|28895.74|28899.3|28899.3|28903.6|28903.6|28895.74|28895.74|0
1632923570000|2021-09-29 13:52:50|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|28894.99|0
1632923580000|2021-09-29 13:53:00|28890.68|28890.68|28894.99|28894.99|28894.99|28894.99|28890.68|28890.68|0
1632923600000|2021-09-29 13:53:20|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|0
1632923610000|2021-09-29 13:53:30|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|0
1632923620000|2021-09-29 13:53:40|28899.3|28899.3|28899.3|28899.3|28899.3|28899.3|28899.3|28899.3|0
1632923630000|2021-09-29 13:53:50|28894.99|28894.99|28907.91|28907.91|28907.91|28907.91|28894.99|28894.99|0
1632923640000|2021-09-29 13:54:00|28903.6|28903.6|28907.91|28907.91|28907.91|28907.91|28903.6|28903.6|0
1632923700000|2021-09-29 13:55:00|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|0
1632923710000|2021-09-29 13:55:10|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|0
1632923720000|2021-09-29 13:55:20|28909.69|28909.69|28905.38|28905.38|28909.69|28909.69|28905.38|28905.38|0
1632923730000|2021-09-29 13:55:30|28913.99|28913.99|28918.3|28918.3|28918.3|28918.3|28913.99|28913.99|0
1632923740000|2021-09-29 13:55:40|28922.61|28922.61|28926.91|28926.91|28926.91|28926.91|28922.61|28922.61|0
1632923750000|2021-09-29 13:55:50|28922.61|28922.61|28922.61|28922.61|28922.61|28922.61|28922.61|28922.61|0
1632923760000|2021-09-29 13:56:00|28926.91|28926.91|28926.91|28926.91|28931.22|28931.22|28926.91|28926.91|0
1632923780000|2021-09-29 13:56:20|28930.47|28930.47|28930.47|28930.47|28930.47|28930.47|28930.47|28930.47|0
1632923790000|2021-09-29 13:56:30|28934.77|28934.77|28926.16|28926.16|28934.77|28934.77|28926.16|28926.16|0
1632923810000|2021-09-29 13:56:50|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|0
1632923820000|2021-09-29 13:57:00|28933|28933|28933|28933|28933|28933|28933|28933|0
1632923830000|2021-09-29 13:57:10|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|0
1632923840000|2021-09-29 13:57:20|28928.69|28928.69|28924.38|28924.38|28928.69|28928.69|28924.38|28924.38|0
1632923850000|2021-09-29 13:57:30|28920.08|28920.08|28920.08|28920.08|28920.08|28920.08|28920.08|28920.08|0
1632923860000|2021-09-29 13:57:40|28915.77|28915.77|28915.77|28915.77|28915.77|28915.77|28915.77|28915.77|0
1632923880000|2021-09-29 13:58:00|28924.38|28924.38|28924.38|28924.38|28928.69|28928.69|28924.38|28924.38|0
1632923890000|2021-09-29 13:58:10|28915.77|28915.77|28920.08|28920.08|28920.08|28920.08|28911.46|28911.46|0
1632923910000|2021-09-29 13:58:30|28928.69|28928.69|28928.69|28928.69|28928.69|28928.69|28928.69|28928.69|0
1632923950000|2021-09-29 13:59:10|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|0
1632923980000|2021-09-29 13:59:40|28940.86|28940.86|28940.86|28940.86|28940.86|28940.86|28940.86|28940.86|0
1632924000000|2021-09-29 14:00:00|28945.16|28945.16|28940.86|28940.86|28945.16|28945.16|28940.86|28940.86|0
1632924010000|2021-09-29 14:00:10|28945.16|28945.16|28959.86|28959.86|28959.86|28959.86|28945.16|28945.16|0
1632924030000|2021-09-29 14:00:30|28964.17|28964.17|28964.17|28964.17|28964.17|28964.17|28964.17|28964.17|0
1632924040000|2021-09-29 14:00:40|28959.86|28959.86|28946.94|28946.94|28959.86|28959.86|28946.94|28946.94|0
1632924050000|2021-09-29 14:00:50|28942.63|28942.63|28942.63|28942.63|28942.63|28942.63|28942.63|28942.63|0
1632924060000|2021-09-29 14:01:00|28946.94|28946.94|28951.25|28951.25|28951.25|28951.25|28946.94|28946.94|0
1632924070000|2021-09-29 14:01:10|28946.94|28946.94|28951.25|28951.25|28951.25|28951.25|28938.33|28938.33|0
1632924080000|2021-09-29 14:01:20|28946.94|28946.94|28945.16|28945.16|28946.94|28946.94|28945.16|28945.16|0
1632924090000|2021-09-29 14:01:30|28943.39|28943.39|28943.39|28943.39|28943.39|28943.39|28943.39|28943.39|0
1632924100000|2021-09-29 14:01:40|28934.77|28934.77|28934.77|28934.77|28934.77|28934.77|28934.77|28934.77|0
1632924110000|2021-09-29 14:01:50|28943.39|28943.39|28943.39|28943.39|28943.39|28943.39|28943.39|28943.39|0
1632924120000|2021-09-29 14:02:00|28945.16|28945.16|28940.86|28940.86|28945.16|28945.16|28940.86|28940.86|0
1632924140000|2021-09-29 14:02:20|28942.63|28942.63|28951.25|28951.25|28951.25|28951.25|28942.63|28942.63|0
1632924150000|2021-09-29 14:02:30|28946.94|28946.94|28946.94|28946.94|28946.94|28946.94|28946.94|28946.94|0
1632924170000|2021-09-29 14:02:50|28955.55|28955.55|28955.55|28955.55|28959.86|28959.86|28955.55|28955.55|0
1632924180000|2021-09-29 14:03:00|28959.86|28959.86|28959.86|28959.86|28959.86|28959.86|28959.86|28959.86|0
1632924190000|2021-09-29 14:03:10|28961.64|28961.64|28959.86|28959.86|28961.64|28961.64|28959.86|28959.86|0
1632924210000|2021-09-29 14:03:30|28964.17|28964.17|28959.86|28959.86|28964.17|28964.17|28959.86|28959.86|0
1632924220000|2021-09-29 14:03:40|28972.78|28972.78|28959.86|28959.86|28972.78|28972.78|28959.86|28959.86|0
1632924250000|2021-09-29 14:04:10|28968.47|28968.47|28965.94|28965.94|28968.47|28968.47|28964.17|28964.17|0
1632924270000|2021-09-29 14:04:30|28961.64|28961.64|28957.33|28957.33|28961.64|28961.64|28957.33|28957.33|0
1632924280000|2021-09-29 14:04:40|28955.55|28955.55|28945.16|28945.16|28955.55|28955.55|28945.16|28945.16|0
1632924290000|2021-09-29 14:04:50|28953.78|28953.78|28953.78|28953.78|28953.78|28953.78|28953.78|28953.78|0
1632924300000|2021-09-29 14:05:00|28949.47|28949.47|28945.16|28945.16|28949.47|28949.47|28945.16|28945.16|0
1632924310000|2021-09-29 14:05:10|28940.86|28940.86|28936.55|28936.55|28940.86|28940.86|28936.55|28936.55|0
1632924320000|2021-09-29 14:05:20|28940.86|28940.86|28945.16|28945.16|28945.16|28945.16|28940.86|28940.86|0
1632924330000|2021-09-29 14:05:30|28946.94|28946.94|28946.94|28946.94|28946.94|28946.94|28946.94|28946.94|0
1632924340000|2021-09-29 14:05:40|28955.55|28955.55|28955.55|28955.55|28955.55|28955.55|28955.55|28955.55|0
1632924360000|2021-09-29 14:06:00|28959.86|28959.86|28955.55|28955.55|28959.86|28959.86|28955.55|28955.55|0
1632924370000|2021-09-29 14:06:10|28964.17|28964.17|28964.17|28964.17|28964.17|28964.17|28964.17|28964.17|0
1632924400000|2021-09-29 14:06:40|28967.72|28967.72|28972.03|28972.03|28972.03|28972.03|28967.72|28967.72|0
1632924410000|2021-09-29 14:06:50|28967.72|28967.72|28967.72|28967.72|28967.72|28967.72|28967.72|28967.72|0
1632924420000|2021-09-29 14:07:00|28976.33|28976.33|28969.5|28969.5|28976.33|28976.33|28969.5|28969.5|0
1632924430000|2021-09-29 14:07:10|28973.8|28973.8|28973.8|28973.8|28973.8|28973.8|28973.8|28973.8|0
1632924460000|2021-09-29 14:07:40|28982.42|28982.42|28978.11|28978.11|28982.42|28982.42|28978.11|28978.11|0
1632924470000|2021-09-29 14:07:50|28981.66|28981.66|28981.66|28981.66|28981.66|28981.66|28981.66|28981.66|0
1632924480000|2021-09-29 14:08:00|28985.97|28985.97|28990.28|28990.28|28990.28|28990.28|28985.97|28985.97|0
1632924490000|2021-09-29 14:08:10|28985.97|28985.97|28990.28|28990.28|28990.28|28990.28|28985.97|28985.97|0
1632924510000|2021-09-29 14:08:30|28985.97|28985.97|28990.28|28990.28|28990.28|28990.28|28985.97|28985.97|0
1632924530000|2021-09-29 14:08:50|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|0
1632924560000|2021-09-29 14:09:20|28998.89|28998.89|28998.89|28998.89|28998.89|28998.89|28998.89|28998.89|0
1632924570000|2021-09-29 14:09:30|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|0
1632924580000|2021-09-29 14:09:40|28998.89|28998.89|28998.89|28998.89|28998.89|28998.89|28998.89|28998.89|0
1632924590000|2021-09-29 14:09:50|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|0
1632924600000|2021-09-29 14:10:00|29004.97|29004.97|29004.97|29004.97|29004.97|29004.97|29004.97|29004.97|0
1632924630000|2021-09-29 14:10:30|29000.67|29000.67|28998.89|28998.89|29000.67|29000.67|28998.89|28998.89|0
1632924650000|2021-09-29 14:10:50|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|0
1632924660000|2021-09-29 14:11:00|28998.89|28998.89|28994.58|28994.58|28998.89|28998.89|28994.58|28994.58|0
1632924670000|2021-09-29 14:11:10|29007.5|29007.5|29015.36|29015.36|29015.36|29015.36|29007.5|29007.5|0
1632924680000|2021-09-29 14:11:20|29011.06|29011.06|29011.06|29011.06|29011.06|29011.06|29011.06|29011.06|0
1632924700000|2021-09-29 14:11:40|29006.75|29006.75|29006.75|29006.75|29006.75|29006.75|29006.75|29006.75|0
1632924730000|2021-09-29 14:12:10|29015.36|29015.36|29013.59|29013.59|29015.36|29015.36|29013.59|29013.59|0
1632924740000|2021-09-29 14:12:20|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|0
1632924760000|2021-09-29 14:12:40|29013.59|29013.59|29004.97|29004.97|29013.59|29013.59|29004.97|29004.97|0
1632924770000|2021-09-29 14:12:50|28996.36|28996.36|29000.67|29000.67|29000.67|29000.67|28996.36|28996.36|0
1632924780000|2021-09-29 14:13:00|29009.28|29009.28|29004.97|29004.97|29009.28|29009.28|29004.97|29004.97|0
1632924790000|2021-09-29 14:13:10|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|0
1632924840000|2021-09-29 14:14:00|29011.81|29011.81|29011.81|29011.81|29011.81|29011.81|29011.81|29011.81|0
1632924850000|2021-09-29 14:14:10|29007.5|29007.5|29007.5|29007.5|29011.81|29011.81|29007.5|29007.5|0
1632924860000|2021-09-29 14:14:20|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|29003.2|0
1632924880000|2021-09-29 14:14:40|29007.5|29007.5|29016.12|29016.12|29016.12|29016.12|29007.5|29007.5|0
1632924890000|2021-09-29 14:14:50|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|0
1632924900000|2021-09-29 14:15:00|29013.59|29013.59|29013.59|29013.59|29022.2|29022.2|29013.59|29013.59|0
1632924920000|2021-09-29 14:15:20|29015.36|29015.36|29015.36|29015.36|29015.36|29015.36|29015.36|29015.36|0
1632924930000|2021-09-29 14:15:30|29019.67|29019.67|29025.75|29025.75|29027.53|29027.53|29019.67|29019.67|0
1632924960000|2021-09-29 14:16:00|29030.06|29030.06|29030.06|29030.06|29030.06|29030.06|29025.75|29025.75|0
1632924970000|2021-09-29 14:16:10|29034.37|29034.37|29034.37|29034.37|29034.37|29034.37|29034.37|29034.37|0
1632925030000|2021-09-29 14:17:10|29038.67|29038.67|29042.23|29042.23|29042.23|29042.23|29038.67|29038.67|0
1632925060000|2021-09-29 14:17:40|29044.01|29044.01|29052.62|29052.62|29052.62|29052.62|29044.01|29044.01|0
1632925090000|2021-09-29 14:18:10|29056.17|29056.17|29056.17|29056.17|29056.17|29056.17|29056.17|29056.17|0
1632925100000|2021-09-29 14:18:20|29060.48|29060.48|29051.87|29051.87|29060.48|29060.48|29051.87|29051.87|0
1632925140000|2021-09-29 14:19:00|29047.56|29047.56|29045.78|29045.78|29047.56|29047.56|29045.78|29045.78|0
1632925160000|2021-09-29 14:19:20|29041.48|29041.48|29041.48|29041.48|29041.48|29041.48|29041.48|29041.48|0
1632925210000|2021-09-29 14:20:10|29045.78|29045.78|29045.78|29045.78|29050.09|29050.09|29045.78|29045.78|0
1632925220000|2021-09-29 14:20:20|29050.09|29050.09|29050.09|29050.09|29050.09|29050.09|29045.78|29045.78|0
1632925230000|2021-09-29 14:20:30|29045.78|29045.78|29050.09|29050.09|29050.09|29050.09|29045.78|29045.78|0
1632925240000|2021-09-29 14:20:40|29054.4|29054.4|29056.17|29056.17|29056.17|29056.17|29054.4|29054.4|0
1632925250000|2021-09-29 14:20:50|29057.95|29057.95|29057.95|29057.95|29057.95|29057.95|29057.95|29057.95|0
1632925270000|2021-09-29 14:21:10|29053.64|29053.64|29053.64|29053.64|29053.64|29053.64|29053.64|29053.64|0
1632925300000|2021-09-29 14:21:40|29049.34|29049.34|29049.34|29049.34|29049.34|29049.34|29049.34|29049.34|0
1632925330000|2021-09-29 14:22:10|29045.03|29045.03|29040.72|29040.72|29045.03|29045.03|29040.72|29040.72|0
1632925350000|2021-09-29 14:22:30|29045.03|29045.03|29045.03|29045.03|29045.03|29045.03|29045.03|29045.03|0
1632925360000|2021-09-29 14:22:40|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|0
1632925370000|2021-09-29 14:22:50|29038.95|29038.95|29043.25|29043.25|29043.25|29043.25|29038.95|29038.95|0
1632925400000|2021-09-29 14:23:20|29047.56|29047.56|29047.56|29047.56|29047.56|29047.56|29047.56|29047.56|0
1632925430000|2021-09-29 14:23:50|29051.87|29051.87|29051.87|29051.87|29051.87|29051.87|29051.87|29051.87|0
1632925470000|2021-09-29 14:24:30|29056.17|29056.17|29056.17|29056.17|29056.17|29056.17|29056.17|29056.17|0
1632925490000|2021-09-29 14:24:50|29060.48|29060.48|29060.48|29060.48|29060.48|29060.48|29060.48|29060.48|0
1632925540000|2021-09-29 14:25:40|29064.79|29064.79|29064.79|29064.79|29064.79|29064.79|29064.79|29064.79|0
1632925550000|2021-09-29 14:25:50|29066.56|29066.56|29064.79|29064.79|29066.56|29066.56|29064.79|29064.79|0
1632925580000|2021-09-29 14:26:20|29066.56|29066.56|29070.87|29070.87|29070.87|29070.87|29066.56|29066.56|0
1632925660000|2021-09-29 14:27:40|29072.65|29072.65|29072.65|29072.65|29072.65|29072.65|29072.65|29072.65|0
1632925680000|2021-09-29 14:28:00|29076.95|29076.95|29076.95|29076.95|29076.95|29076.95|29076.95|29076.95|0
1632925690000|2021-09-29 14:28:10|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|0
1632925710000|2021-09-29 14:28:30|29076.95|29076.95|29081.26|29081.26|29081.26|29081.26|29076.95|29076.95|0
1632925750000|2021-09-29 14:29:10|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|0
1632925760000|2021-09-29 14:29:20|29075.18|29075.18|29075.18|29075.18|29075.18|29075.18|29075.18|29075.18|0
1632925770000|2021-09-29 14:29:30|29073.4|29073.4|29073.4|29073.4|29073.4|29073.4|29073.4|29073.4|0
1632925790000|2021-09-29 14:29:50|29077.71|29077.71|29082.01|29082.01|29082.01|29082.01|29077.71|29077.71|0
1632925800000|2021-09-29 14:30:00|29086.32|29086.32|29088.1|29088.1|29088.1|29088.1|29086.32|29086.32|0
1632925810000|2021-09-29 14:30:10|29083.79|29083.79|29083.79|29083.79|29083.79|29083.79|29079.48|29079.48|0
1632925820000|2021-09-29 14:30:20|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|0
1632925830000|2021-09-29 14:30:30|29083.79|29083.79|29101.29|29101.29|29101.29|29101.29|29083.79|29083.79|0
1632925850000|2021-09-29 14:30:50|29096.98|29096.98|29096.98|29096.98|29096.98|29096.98|29096.98|29096.98|0
1632925860000|2021-09-29 14:31:00|29092.68|29092.68|29086.59|29086.59|29092.68|29092.68|29086.59|29086.59|0
1632925870000|2021-09-29 14:31:10|29090.9|29090.9|29090.9|29090.9|29090.9|29090.9|29086.59|29086.59|0
1632925890000|2021-09-29 14:31:30|29086.59|29086.59|29086.59|29086.59|29086.59|29086.59|29086.59|29086.59|0
1632925900000|2021-09-29 14:31:40|29090.9|29090.9|29099.51|29099.51|29099.51|29099.51|29090.9|29090.9|0
1632925910000|2021-09-29 14:31:50|29103.82|29103.82|29108.12|29108.12|29108.12|29108.12|29103.82|29103.82|0
1632925930000|2021-09-29 14:32:10|29103.82|29103.82|29103.82|29103.82|29103.82|29103.82|29103.82|29103.82|0
1632925940000|2021-09-29 14:32:20|29099.51|29099.51|29086.59|29086.59|29099.51|29099.51|29086.59|29086.59|0
1632925970000|2021-09-29 14:32:50|29090.9|29090.9|29090.9|29090.9|29090.9|29090.9|29090.9|29090.9|0
1632925980000|2021-09-29 14:33:00|29086.59|29086.59|29084.81|29084.81|29086.59|29086.59|29084.81|29084.81|0
1632926020000|2021-09-29 14:33:40|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|0
1632926050000|2021-09-29 14:34:10|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|0
1632926060000|2021-09-29 14:34:20|29080.51|29080.51|29078.73|29078.73|29080.51|29080.51|29078.73|29078.73|0
1632926080000|2021-09-29 14:34:40|29074.42|29074.42|29078.73|29078.73|29078.73|29078.73|29074.42|29074.42|0
1632926100000|2021-09-29 14:35:00|29074.42|29074.42|29074.42|29074.42|29074.42|29074.42|29074.42|29074.42|0
1632926110000|2021-09-29 14:35:10|29076.2|29076.2|29077.98|29077.98|29077.98|29077.98|29076.2|29076.2|0
1632926120000|2021-09-29 14:35:20|29082.28|29082.28|29086.59|29086.59|29086.59|29086.59|29082.28|29082.28|0
1632926130000|2021-09-29 14:35:30|29090.9|29090.9|29090.9|29090.9|29090.9|29090.9|29090.9|29090.9|0
1632926140000|2021-09-29 14:35:40|29094.45|29094.45|29094.45|29094.45|29094.45|29094.45|29094.45|29094.45|0
1632926150000|2021-09-29 14:35:50|29092.68|29092.68|29088.37|29088.37|29092.68|29092.68|29088.37|29088.37|0
1632926180000|2021-09-29 14:36:20|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|0
1632926190000|2021-09-29 14:36:30|29079.76|29079.76|29077.98|29077.98|29079.76|29079.76|29077.98|29077.98|0
1632926200000|2021-09-29 14:36:40|29076.2|29076.2|29076.2|29076.2|29076.2|29076.2|29076.2|29076.2|0
1632926220000|2021-09-29 14:37:00|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|0
1632926230000|2021-09-29 14:37:10|29093.43|29093.43|29089.12|29089.12|29093.43|29093.43|29089.12|29089.12|0
1632926240000|2021-09-29 14:37:20|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|0
1632926280000|2021-09-29 14:38:00|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|0
1632926290000|2021-09-29 14:38:10|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|29084.81|0
1632926300000|2021-09-29 14:38:20|29086.59|29086.59|29086.59|29086.59|29086.59|29086.59|29086.59|29086.59|0
1632926310000|2021-09-29 14:38:30|29090.9|29090.9|29082.28|29082.28|29090.9|29090.9|29082.28|29082.28|0
1632926330000|2021-09-29 14:38:50|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|0
1632926340000|2021-09-29 14:39:00|29079.76|29079.76|29081.53|29081.53|29081.53|29081.53|29079.76|29079.76|0
1632926350000|2021-09-29 14:39:10|29090.15|29090.15|29085.84|29085.84|29090.15|29090.15|29085.84|29085.84|0
1632926360000|2021-09-29 14:39:20|29087.62|29087.62|29096.23|29096.23|29096.23|29096.23|29087.62|29087.62|0
1632926370000|2021-09-29 14:39:30|29091.92|29091.92|29091.92|29091.92|29091.92|29091.92|29091.92|29091.92|0
1632926380000|2021-09-29 14:39:40|29090.15|29090.15|29084.06|29084.06|29090.15|29090.15|29084.06|29084.06|0
1632926400000|2021-09-29 14:40:00|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|0
1632926420000|2021-09-29 14:40:20|29092.68|29092.68|29088.37|29088.37|29092.68|29092.68|29088.37|29088.37|0
1632926430000|2021-09-29 14:40:30|29092.68|29092.68|29088.37|29088.37|29096.98|29096.98|29088.37|29088.37|0
1632926460000|2021-09-29 14:41:00|29092.68|29092.68|29088.37|29088.37|29092.68|29092.68|29088.37|29088.37|0
1632926480000|2021-09-29 14:41:20|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|0
1632926490000|2021-09-29 14:41:30|29088.37|29088.37|29084.06|29084.06|29088.37|29088.37|29084.06|29084.06|0
1632926510000|2021-09-29 14:41:50|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|0
1632926520000|2021-09-29 14:42:00|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|0
1632926570000|2021-09-29 14:42:50|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|0
1632926580000|2021-09-29 14:43:00|29092.68|29092.68|29096.98|29096.98|29096.98|29096.98|29092.68|29092.68|0
1632926590000|2021-09-29 14:43:10|29092.68|29092.68|29092.68|29092.68|29101.29|29101.29|29088.37|29088.37|0
1632926610000|2021-09-29 14:43:30|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|0
1632926650000|2021-09-29 14:44:10|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|0
1632926700000|2021-09-29 14:45:00|29096.98|29096.98|29096.98|29096.98|29096.98|29096.98|29096.98|29096.98|0
1632926730000|2021-09-29 14:45:30|29101.29|29101.29|29101.29|29101.29|29101.29|29101.29|29101.29|29101.29|0
1632926740000|2021-09-29 14:45:40|29105.59|29105.59|29105.59|29105.59|29105.59|29105.59|29105.59|29105.59|0
1632926760000|2021-09-29 14:46:00|29109.9|29109.9|29105.59|29105.59|29109.9|29109.9|29105.59|29105.59|0
1632926770000|2021-09-29 14:46:10|29107.37|29107.37|29107.37|29107.37|29107.37|29107.37|29107.37|29107.37|0
1632926780000|2021-09-29 14:46:20|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|0
1632926790000|2021-09-29 14:46:30|29115.98|29115.98|29115.98|29115.98|29115.98|29115.98|29115.98|29115.98|0
1632926870000|2021-09-29 14:47:50|29124.6|29124.6|29120.29|29120.29|29124.6|29124.6|29120.29|29120.29|0
1632926910000|2021-09-29 14:48:30|29124.6|29124.6|29120.29|29120.29|29124.6|29124.6|29120.29|29120.29|0
1632926920000|2021-09-29 14:48:40|29124.6|29124.6|29120.29|29120.29|29124.6|29124.6|29120.29|29120.29|0
1632926940000|2021-09-29 14:49:00|29124.6|29124.6|29124.6|29124.6|29124.6|29124.6|29124.6|29124.6|0
1632926950000|2021-09-29 14:49:10|29134.99|29134.99|29136.01|29136.01|29136.01|29136.01|29130.68|29130.68|0
1632926960000|2021-09-29 14:49:20|29137.79|29137.79|29151.73|29151.73|29151.73|29151.73|29137.79|29137.79|0
1632927010000|2021-09-29 14:50:10|29147.43|29147.43|29143.87|29143.87|29147.43|29147.43|29143.87|29143.87|0
1632927040000|2021-09-29 14:50:40|29148.18|29148.18|29143.87|29143.87|29148.18|29148.18|29143.87|29143.87|0
1632927070000|2021-09-29 14:51:10|29145.65|29145.65|29145.65|29145.65|29145.65|29145.65|29145.65|29145.65|0
1632927090000|2021-09-29 14:51:30|29143.87|29143.87|29143.87|29143.87|29143.87|29143.87|29143.87|29143.87|0
1632927100000|2021-09-29 14:51:40|29148.18|29148.18|29143.87|29143.87|29148.18|29148.18|29143.87|29143.87|0
1632927110000|2021-09-29 14:51:50|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|0
1632927130000|2021-09-29 14:52:10|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|0
1632927200000|2021-09-29 14:53:20|29139.57|29139.57|29143.12|29143.12|29143.12|29143.12|29139.57|29139.57|0
1632927220000|2021-09-29 14:53:40|29147.43|29147.43|29151.73|29151.73|29151.73|29151.73|29147.43|29147.43|0
1632927230000|2021-09-29 14:53:50|29143.12|29143.12|29143.12|29143.12|29143.12|29143.12|29143.12|29143.12|0
1632927240000|2021-09-29 14:54:00|29138.82|29138.82|29134.51|29134.51|29138.82|29138.82|29134.51|29134.51|0
1632927250000|2021-09-29 14:54:10|29138.82|29138.82|29138.82|29138.82|29138.82|29138.82|29138.82|29138.82|0
1632927280000|2021-09-29 14:54:40|29147.43|29147.43|29156.04|29156.04|29156.04|29156.04|29147.43|29147.43|0
1632927300000|2021-09-29 14:55:00|29160.35|29160.35|29164.65|29164.65|29164.65|29164.65|29160.35|29160.35|0
1632927310000|2021-09-29 14:55:10|29160.35|29160.35|29160.35|29160.35|29160.35|29160.35|29160.35|29160.35|0
1632927320000|2021-09-29 14:55:20|29168.96|29168.96|29170.74|29170.74|29170.74|29170.74|29168.96|29168.96|0
1632927350000|2021-09-29 14:55:50|29172.51|29172.51|29172.51|29172.51|29172.51|29172.51|29172.51|29172.51|0
1632927370000|2021-09-29 14:56:10|29176.82|29176.82|29176.82|29176.82|29176.82|29176.82|29176.82|29176.82|0
1632927380000|2021-09-29 14:56:20|29168.21|29168.21|29168.21|29168.21|29168.21|29168.21|29168.21|29168.21|0
1632927390000|2021-09-29 14:56:30|29166.43|29166.43|29166.43|29166.43|29166.43|29166.43|29166.43|29166.43|0
1632927400000|2021-09-29 14:56:40|29170.74|29170.74|29168.96|29168.96|29170.74|29170.74|29168.96|29168.96|0
1632927410000|2021-09-29 14:56:50|29173.27|29173.27|29173.27|29173.27|29173.27|29173.27|29173.27|29173.27|0
1632927420000|2021-09-29 14:57:00|29177.57|29177.57|29177.57|29177.57|29177.57|29177.57|29177.57|29177.57|0
1632927430000|2021-09-29 14:57:10|29181.88|29181.88|29187.96|29187.96|29187.96|29187.96|29181.88|29181.88|0
1632927480000|2021-09-29 14:58:00|29183.66|29183.66|29183.66|29183.66|29183.66|29183.66|29183.66|29183.66|0
1632927520000|2021-09-29 14:58:40|29192.27|29192.27|29197.6|29197.6|29197.6|29197.6|29192.27|29192.27|0
1632927540000|2021-09-29 14:59:00|29193.3|29193.3|29189.74|29189.74|29193.3|29193.3|29189.74|29189.74|0
1632927550000|2021-09-29 14:59:10|29194.05|29194.05|29189.74|29189.74|29194.05|29194.05|29189.74|29189.74|0
1632927590000|2021-09-29 14:59:50|29185.43|29185.43|29181.13|29181.13|29185.43|29185.43|29181.13|29181.13|0
1632927600000|2021-09-29 15:00:00|29185.43|29185.43|29181.13|29181.13|29185.43|29185.43|29181.13|29181.13|0
1632927640000|2021-09-29 15:00:40|29176.82|29176.82|29176.82|29176.82|29176.82|29176.82|29176.82|29176.82|0
1632927670000|2021-09-29 15:01:10|29172.51|29172.51|29172.51|29172.51|29172.51|29172.51|29168.21|29168.21|0
1632927690000|2021-09-29 15:01:30|29176.82|29176.82|29176.82|29176.82|29176.82|29176.82|29176.82|29176.82|0
1632927700000|2021-09-29 15:01:40|29181.13|29181.13|29181.13|29181.13|29181.13|29181.13|29181.13|29181.13|0
1632927710000|2021-09-29 15:01:50|29185.43|29185.43|29185.43|29185.43|29185.43|29185.43|29185.43|29185.43|0
1632927720000|2021-09-29 15:02:00|29189.74|29189.74|29191.52|29191.52|29191.52|29191.52|29189.74|29189.74|0
1632927730000|2021-09-29 15:02:10|29187.21|29187.21|29187.21|29187.21|29187.21|29187.21|29178.6|29178.6|0
1632927740000|2021-09-29 15:02:20|29178.6|29178.6|29178.6|29178.6|29178.6|29178.6|29178.6|29178.6|0
1632927750000|2021-09-29 15:02:30|29182.91|29182.91|29182.91|29182.91|29182.91|29182.91|29182.91|29182.91|0
1632927780000|2021-09-29 15:03:00|29178.6|29178.6|29176.82|29176.82|29178.6|29178.6|29172.51|29172.51|0
1632927800000|2021-09-29 15:03:20|29172.51|29172.51|29172.51|29172.51|29172.51|29172.51|29172.51|29172.51|0
1632927810000|2021-09-29 15:03:30|29168.21|29168.21|29166.43|29166.43|29168.21|29168.21|29166.43|29166.43|0
1632927820000|2021-09-29 15:03:40|29162.12|29162.12|29162.12|29162.12|29162.12|29162.12|29162.12|29162.12|0
1632927830000|2021-09-29 15:03:50|29166.43|29166.43|29166.43|29166.43|29166.43|29166.43|29166.43|29166.43|0
1632927850000|2021-09-29 15:04:10|29162.12|29162.12|29162.12|29162.12|29162.12|29162.12|29162.12|29162.12|0
1632927870000|2021-09-29 15:04:30|29166.43|29166.43|29166.43|29166.43|29166.43|29166.43|29166.43|29166.43|0
1632927880000|2021-09-29 15:04:40|29164.65|29164.65|29164.65|29164.65|29164.65|29164.65|29164.65|29164.65|0
1632927890000|2021-09-29 15:04:50|29166.43|29166.43|29170.74|29170.74|29170.74|29170.74|29166.43|29166.43|0
1632927920000|2021-09-29 15:05:20|29179.35|29179.35|29179.35|29179.35|29179.35|29179.35|29179.35|29179.35|0
1632927930000|2021-09-29 15:05:30|29181.13|29181.13|29185.43|29185.43|29185.43|29185.43|29181.13|29181.13|0
1632927940000|2021-09-29 15:05:40|29172.51|29172.51|29168.21|29168.21|29172.51|29172.51|29168.21|29168.21|0
1632927950000|2021-09-29 15:05:50|29172.51|29172.51|29168.21|29168.21|29172.51|29172.51|29168.21|29168.21|0
1632927960000|2021-09-29 15:06:00|29163.9|29163.9|29163.9|29163.9|29163.9|29163.9|29163.9|29163.9|0
1632927970000|2021-09-29 15:06:10|29159.6|29159.6|29159.6|29159.6|29159.6|29159.6|29159.6|29159.6|0
1632927980000|2021-09-29 15:06:20|29163.9|29163.9|29159.6|29159.6|29168.21|29168.21|29155.29|29155.29|0
1632928000000|2021-09-29 15:06:40|29163.9|29163.9|29163.9|29163.9|29163.9|29163.9|29163.9|29163.9|0
1632928020000|2021-09-29 15:07:00|29168.21|29168.21|29163.9|29163.9|29168.21|29168.21|29163.9|29163.9|0
1632928080000|2021-09-29 15:08:00|29168.21|29168.21|29168.21|29168.21|29168.21|29168.21|29168.21|29168.21|0
1632928110000|2021-09-29 15:08:30|29162.88|29162.88|29162.88|29162.88|29162.88|29162.88|29162.88|29162.88|0
1632928120000|2021-09-29 15:08:40|29158.57|29158.57|29158.57|29158.57|29158.57|29158.57|29158.57|29158.57|0
1632928130000|2021-09-29 15:08:50|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|0
1632928140000|2021-09-29 15:09:00|29149.96|29149.96|29149.96|29149.96|29149.96|29149.96|29149.96|29149.96|0
1632928170000|2021-09-29 15:09:30|29154.26|29154.26|29149.96|29149.96|29154.26|29154.26|29149.96|29149.96|0
1632928190000|2021-09-29 15:09:50|29156.04|29156.04|29154.26|29154.26|29156.04|29156.04|29154.26|29154.26|0
1632928200000|2021-09-29 15:10:00|29160.35|29160.35|29164.65|29164.65|29164.65|29164.65|29160.35|29160.35|0
1632928210000|2021-09-29 15:10:10|29160.35|29160.35|29156.04|29156.04|29160.35|29160.35|29156.04|29156.04|0
1632928220000|2021-09-29 15:10:20|29160.35|29160.35|29160.35|29160.35|29160.35|29160.35|29160.35|29160.35|0
1632928250000|2021-09-29 15:10:50|29164.65|29164.65|29164.65|29164.65|29164.65|29164.65|29164.65|29164.65|0
1632928260000|2021-09-29 15:11:00|29160.35|29160.35|29156.04|29156.04|29160.35|29160.35|29156.04|29156.04|0
1632928280000|2021-09-29 15:11:20|29160.35|29160.35|29160.35|29160.35|29160.35|29160.35|29160.35|29160.35|0
1632928320000|2021-09-29 15:12:00|29156.04|29156.04|29156.04|29156.04|29156.04|29156.04|29156.04|29156.04|0
1632928330000|2021-09-29 15:12:10|29151.73|29151.73|29151.73|29151.73|29151.73|29151.73|29151.73|29151.73|0
1632928340000|2021-09-29 15:12:20|29153.51|29153.51|29153.51|29153.51|29153.51|29153.51|29153.51|29153.51|0
1632928360000|2021-09-29 15:12:40|29149.21|29149.21|29153.51|29153.51|29153.51|29153.51|29149.21|29149.21|0
1632928370000|2021-09-29 15:12:50|29157.82|29157.82|29159.6|29159.6|29159.6|29159.6|29157.82|29157.82|0
1632928380000|2021-09-29 15:13:00|29156.04|29156.04|29156.04|29156.04|29156.04|29156.04|29156.04|29156.04|0
1632928390000|2021-09-29 15:13:10|29151.73|29151.73|29151.73|29151.73|29151.73|29151.73|29151.73|29151.73|0
1632928420000|2021-09-29 15:13:40|29147.43|29147.43|29147.43|29147.43|29147.43|29147.43|29147.43|29147.43|0
1632928430000|2021-09-29 15:13:50|29138.82|29138.82|29138.82|29138.82|29138.82|29138.82|29138.82|29138.82|0
1632928440000|2021-09-29 15:14:00|29143.12|29143.12|29143.12|29143.12|29143.12|29143.12|29143.12|29143.12|0
1632928450000|2021-09-29 15:14:10|29141.34|29141.34|29141.34|29141.34|29141.34|29141.34|29141.34|29141.34|0
1632928490000|2021-09-29 15:14:50|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|0
1632928500000|2021-09-29 15:15:00|29143.87|29143.87|29148.18|29148.18|29148.18|29148.18|29143.87|29143.87|0
1632928520000|2021-09-29 15:15:20|29149.96|29149.96|29149.96|29149.96|29149.96|29149.96|29149.96|29149.96|0
1632928570000|2021-09-29 15:16:10|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|0
1632928600000|2021-09-29 15:16:40|29158.57|29158.57|29158.57|29158.57|29158.57|29158.57|29158.57|29158.57|0
1632928650000|2021-09-29 15:17:30|29149.96|29149.96|29149.96|29149.96|29149.96|29149.96|29149.96|29149.96|0
1632928660000|2021-09-29 15:17:40|29145.65|29145.65|29145.65|29145.65|29145.65|29145.65|29145.65|29145.65|0
1632928680000|2021-09-29 15:18:00|29141.34|29141.34|29136.01|29136.01|29141.34|29141.34|29136.01|29136.01|0
1632928690000|2021-09-29 15:18:10|29137.79|29137.79|29137.79|29137.79|29137.79|29137.79|29137.79|29137.79|0
1632928720000|2021-09-29 15:18:40|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|0
1632928730000|2021-09-29 15:18:50|29140.32|29140.32|29140.32|29140.32|29140.32|29140.32|29140.32|29140.32|0
1632928750000|2021-09-29 15:19:10|29144.63|29144.63|29144.63|29144.63|29144.63|29144.63|29144.63|29144.63|0
1632928760000|2021-09-29 15:19:20|29140.32|29140.32|29140.32|29140.32|29140.32|29140.32|29140.32|29140.32|0
1632928770000|2021-09-29 15:19:30|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|0
1632928790000|2021-09-29 15:19:50|29140.32|29140.32|29140.32|29140.32|29140.32|29140.32|29140.32|29140.32|0
1632928800000|2021-09-29 15:20:00|29142.1|29142.1|29150.71|29150.71|29150.71|29150.71|29142.1|29142.1|0
1632928810000|2021-09-29 15:20:10|29155.02|29155.02|29155.02|29155.02|29155.02|29155.02|29155.02|29155.02|0
1632928840000|2021-09-29 15:20:40|29146.4|29146.4|29155.02|29155.02|29155.02|29155.02|29146.4|29146.4|0
1632928870000|2021-09-29 15:21:10|29159.32|29159.32|29165.41|29165.41|29165.41|29165.41|29159.32|29159.32|0
1632928880000|2021-09-29 15:21:20|29167.18|29167.18|29167.18|29167.18|29167.18|29167.18|29167.18|29167.18|0
1632928890000|2021-09-29 15:21:30|29171.49|29171.49|29167.18|29167.18|29171.49|29171.49|29167.18|29167.18|0
1632928940000|2021-09-29 15:22:20|29162.88|29162.88|29162.88|29162.88|29162.88|29162.88|29162.88|29162.88|0
1632929030000|2021-09-29 15:23:50|29167.18|29167.18|29167.18|29167.18|29167.18|29167.18|29167.18|29167.18|0
1632929060000|2021-09-29 15:24:20|29168.96|29168.96|29168.96|29168.96|29168.96|29168.96|29168.96|29168.96|0
1632929110000|2021-09-29 15:25:10|29173.27|29173.27|29173.27|29173.27|29173.27|29173.27|29173.27|29173.27|0
1632929120000|2021-09-29 15:25:20|29175.04|29175.04|29175.04|29175.04|29175.04|29175.04|29175.04|29175.04|0
1632929160000|2021-09-29 15:26:00|29168.96|29168.96|29173.27|29173.27|29173.27|29173.27|29168.96|29168.96|0
1632929170000|2021-09-29 15:26:10|29168.96|29168.96|29164.65|29164.65|29168.96|29168.96|29164.65|29164.65|0
1632929190000|2021-09-29 15:26:30|29162.88|29162.88|29162.88|29162.88|29162.88|29162.88|29162.88|29162.88|0
1632929210000|2021-09-29 15:26:50|29158.57|29158.57|29152.49|29152.49|29158.57|29158.57|29152.49|29152.49|0
1632929220000|2021-09-29 15:27:00|29156.79|29156.79|29152.49|29152.49|29156.79|29156.79|29152.49|29152.49|0
1632929230000|2021-09-29 15:27:10|29150.71|29150.71|29150.71|29150.71|29150.71|29150.71|29150.71|29150.71|0
1632929240000|2021-09-29 15:27:20|29146.4|29146.4|29140.32|29140.32|29146.4|29146.4|29137.79|29137.79|0
1632929250000|2021-09-29 15:27:30|29142.1|29142.1|29137.79|29137.79|29146.4|29146.4|29137.79|29137.79|0
1632929260000|2021-09-29 15:27:40|29142.1|29142.1|29137.79|29137.79|29142.1|29142.1|29137.79|29137.79|0
1632929280000|2021-09-29 15:28:00|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|0
1632929290000|2021-09-29 15:28:10|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|0
1632929300000|2021-09-29 15:28:20|29136.01|29136.01|29137.79|29137.79|29137.79|29137.79|29136.01|29136.01|0
1632929310000|2021-09-29 15:28:30|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|0
1632929330000|2021-09-29 15:28:50|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|0
1632929340000|2021-09-29 15:29:00|29133.48|29133.48|29133.48|29133.48|29133.48|29133.48|29129.18|29129.18|0
1632929350000|2021-09-29 15:29:10|29124.87|29124.87|29124.87|29124.87|29124.87|29124.87|29124.87|29124.87|0
1632929360000|2021-09-29 15:29:20|29129.18|29129.18|29124.87|29124.87|29129.18|29129.18|29124.87|29124.87|0
1632929370000|2021-09-29 15:29:30|29123.09|29123.09|29131.71|29131.71|29131.71|29131.71|29123.09|29123.09|0
1632929380000|2021-09-29 15:29:40|29127.4|29127.4|29136.01|29136.01|29136.01|29136.01|29127.4|29127.4|0
1632929390000|2021-09-29 15:29:50|29137.79|29137.79|29142.1|29142.1|29142.1|29142.1|29137.79|29137.79|0
1632986100000|2021-09-30 07:15:00|28644.66|28644.66|28642.13|28642.13|28656.83|28656.83|28642.13|28642.13|0
1632986110000|2021-09-30 07:15:10|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|0
1632986120000|2021-09-30 07:15:20|28633.52|28633.52|28644.66|28644.66|28644.66|28644.66|28631.74|28631.74|0
1632986130000|2021-09-30 07:15:30|28640.36|28640.36|28646.3|28646.3|28646.3|28646.3|28640.36|28640.36|0
1632986140000|2021-09-30 07:15:40|28647.19|28647.19|28651.5|28651.5|28651.5|28651.5|28647.19|28647.19|0
1632986160000|2021-09-30 07:16:00|28642.88|28642.88|28636.8|28636.8|28648.97|28648.97|28636.8|28636.8|0
1632986170000|2021-09-30 07:16:10|28645.41|28645.41|28654.03|28654.03|28654.03|28654.03|28645.41|28645.41|0
1632986180000|2021-09-30 07:16:20|28645.41|28645.41|28645.41|28645.41|28645.41|28645.41|28645.41|28645.41|0
1632986200000|2021-09-30 07:16:40|28654.03|28654.03|28674.81|28674.81|28674.81|28674.81|28654.03|28654.03|0
1632986210000|2021-09-30 07:16:50|28678.36|28678.36|28678.36|28678.36|28678.36|28678.36|28678.36|28678.36|0
1632986230000|2021-09-30 07:17:10|28686.97|28686.97|28676.58|28676.58|28686.97|28686.97|28676.58|28676.58|0
1632986240000|2021-09-30 07:17:20|28680.89|28680.89|28680.89|28680.89|28680.89|28680.89|28680.89|28680.89|0
1632986260000|2021-09-30 07:17:40|28676.58|28676.58|28676.58|28676.58|28676.58|28676.58|28676.58|28676.58|0
1632986270000|2021-09-30 07:17:50|28678.36|28678.36|28678.36|28678.36|28678.36|28678.36|28678.36|28678.36|0
1632986290000|2021-09-30 07:18:10|28682.67|28682.67|28678.36|28678.36|28682.67|28682.67|28678.36|28678.36|0
1632986310000|2021-09-30 07:18:30|28682.67|28682.67|28669.75|28669.75|28682.67|28682.67|28669.75|28669.75|0
1632986320000|2021-09-30 07:18:40|28674.06|28674.06|28667.97|28667.97|28678.36|28678.36|28667.97|28667.97|0
1632986330000|2021-09-30 07:18:50|28659.36|28659.36|28659.36|28659.36|28659.36|28659.36|28659.36|28659.36|0
1632986340000|2021-09-30 07:19:00|28650.75|28650.75|28650.75|28650.75|28650.75|28650.75|28650.75|28650.75|0
1632986350000|2021-09-30 07:19:10|28655.05|28655.05|28655.8|28655.8|28657.58|28657.58|28653.28|28653.28|0
1632986370000|2021-09-30 07:19:30|28651.5|28651.5|28651.5|28651.5|28651.5|28651.5|28651.5|28651.5|0
1632986400000|2021-09-30 07:20:00|28647.19|28647.19|28647.19|28647.19|28647.19|28647.19|28647.19|28647.19|0
1632986410000|2021-09-30 07:20:10|28648.97|28648.97|28661.14|28661.14|28661.14|28661.14|28648.97|28648.97|0
1632986420000|2021-09-30 07:20:20|28665.44|28665.44|28665.44|28665.44|28665.44|28665.44|28665.44|28665.44|0
1632986460000|2021-09-30 07:21:00|28678.36|28678.36|28684.45|28684.45|28684.45|28684.45|28678.36|28678.36|0
1632986470000|2021-09-30 07:21:10|28686.22|28686.22|28686.22|28686.22|28686.22|28686.22|28686.22|28686.22|0
1632986480000|2021-09-30 07:21:20|28677.61|28677.61|28677.61|28677.61|28677.61|28677.61|28677.61|28677.61|0
1632986490000|2021-09-30 07:21:30|28681.92|28681.92|28688.75|28688.75|28688.75|28688.75|28680.14|28680.14|0
1632986500000|2021-09-30 07:21:40|28684.45|28684.45|28693.06|28693.06|28693.06|28693.06|28684.45|28684.45|0
1632986510000|2021-09-30 07:21:50|28684.45|28684.45|28688.75|28688.75|28688.75|28688.75|28684.45|28684.45|0
1632986520000|2021-09-30 07:22:00|28690.53|28690.53|28690.53|28690.53|28690.53|28690.53|28690.53|28690.53|0
1632986550000|2021-09-30 07:22:30|28694.84|28694.84|28686.22|28686.22|28694.84|28694.84|28686.22|28686.22|0
1632986560000|2021-09-30 07:22:40|28677.61|28677.61|28678.36|28678.36|28678.36|28678.36|28674.06|28674.06|0
1632986570000|2021-09-30 07:22:50|28680.14|28680.14|28683.69|28683.69|28683.69|28683.69|28680.14|28680.14|0
1632986580000|2021-09-30 07:23:00|28679.39|28679.39|28683.69|28683.69|28683.69|28683.69|28679.39|28679.39|0
1632986620000|2021-09-30 07:23:40|28690.15|28690.15|28710.56|28710.56|28710.56|28710.56|28688|28688|0
1632986630000|2021-09-30 07:23:50|28706.25|28706.25|28695.86|28695.86|28706.25|28706.25|28695.86|28695.86|0
1632986650000|2021-09-30 07:24:10|28700.17|28700.17|28708.78|28708.78|28708.78|28708.78|28700.17|28700.17|0
1632986660000|2021-09-30 07:24:20|28717.39|28717.39|28717.39|28717.39|28717.39|28717.39|28717.39|28717.39|0
1632986670000|2021-09-30 07:24:30|28721.7|28721.7|28713.09|28713.09|28721.7|28721.7|28708.78|28708.78|0
1632986680000|2021-09-30 07:24:40|28700.17|28700.17|28700.17|28700.17|28700.17|28700.17|28700.17|28700.17|0
1632986700000|2021-09-30 07:25:00|28695.86|28695.86|28689.03|28689.03|28695.86|28695.86|28689.03|28689.03|0
1632986710000|2021-09-30 07:25:10|28684.72|28684.72|28664.69|28664.69|28684.72|28684.72|28664.69|28664.69|0
1632986730000|2021-09-30 07:25:30|28669|28669|28677.61|28677.61|28677.61|28677.61|28669|28669|0
1632986740000|2021-09-30 07:25:40|28681.92|28681.92|28681.92|28681.92|28681.92|28681.92|28681.92|28681.92|0
1632986770000|2021-09-30 07:26:10|28689.03|28689.03|28692.58|28692.58|28692.58|28692.58|28689.03|28689.03|0
1632986780000|2021-09-30 07:26:20|28707.65|28707.65|28696.89|28696.89|28707.65|28707.65|28696.89|28696.89|0
1632986800000|2021-09-30 07:26:40|28692.58|28692.58|28689.03|28689.03|28692.58|28692.58|28689.03|28689.03|0
1632986820000|2021-09-30 07:27:00|28684.72|28684.72|28684.72|28684.72|28684.72|28684.72|28684.72|28684.72|0
1632986840000|2021-09-30 07:27:20|28686.5|28686.5|28686.5|28686.5|28686.5|28686.5|28686.5|28686.5|0
1632986850000|2021-09-30 07:27:30|28680.41|28680.41|28678.63|28678.63|28680.41|28680.41|28678.63|28678.63|0
1632986860000|2021-09-30 07:27:40|28682.94|28682.94|28682.94|28682.94|28682.94|28682.94|28682.94|28682.94|0
1632986870000|2021-09-30 07:27:50|28674.33|28674.33|28670.02|28670.02|28674.33|28674.33|28670.02|28670.02|0
1632986880000|2021-09-30 07:28:00|28668.24|28668.24|28668.24|28668.24|28668.24|28668.24|28668.24|28668.24|0
1632986890000|2021-09-30 07:28:10|28664.69|28664.69|28664.69|28664.69|28664.69|28664.69|28664.69|28664.69|0
1632986900000|2021-09-30 07:28:20|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|0
1632986920000|2021-09-30 07:28:40|28670.77|28670.77|28670.77|28670.77|28670.77|28670.77|28670.77|28670.77|0
1632986970000|2021-09-30 07:29:30|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|28666.47|0
1632986990000|2021-09-30 07:29:50|28662.16|28662.16|28662.16|28662.16|28662.16|28662.16|28662.16|28662.16|0
1632987000000|2021-09-30 07:30:00|28660.38|28660.38|28648.22|28648.22|28660.38|28660.38|28648.22|28648.22|0
1632987030000|2021-09-30 07:30:30|28649.99|28649.99|28641.38|28641.38|28649.99|28649.99|28641.38|28641.38|0
1632987050000|2021-09-30 07:30:50|28629.97|28629.97|28629.97|28629.97|28629.97|28629.97|28629.97|28629.97|0
1632987060000|2021-09-30 07:31:00|28634.27|28634.27|28625.66|28625.66|28634.27|28634.27|28625.66|28625.66|0
1632987070000|2021-09-30 07:31:10|28627.44|28627.44|28627.44|28627.44|28627.44|28627.44|28627.44|28627.44|0
1632987080000|2021-09-30 07:31:20|28618.82|28618.82|28618.82|28618.82|28618.82|28618.82|28618.82|28618.82|0
1632987100000|2021-09-30 07:31:40|28614.52|28614.52|28614.52|28614.52|28614.52|28614.52|28614.52|28614.52|0
1632987110000|2021-09-30 07:31:50|28618.82|28618.82|28618.82|28618.82|28618.82|28618.82|28618.82|28618.82|0
1632987130000|2021-09-30 07:32:10|28617.05|28617.05|28617.05|28617.05|28617.05|28617.05|28617.05|28617.05|0
1632987170000|2021-09-30 07:32:50|28608.43|28608.43|28608.43|28608.43|28608.43|28608.43|28608.43|28608.43|0
1632987190000|2021-09-30 07:33:10|28604.13|28604.13|28595.51|28595.51|28604.13|28604.13|28595.51|28595.51|0
1632987200000|2021-09-30 07:33:20|28599.82|28599.82|28591.21|28591.21|28599.82|28599.82|28591.21|28591.21|0
1632987220000|2021-09-30 07:33:40|28589.43|28589.43|28591.21|28591.21|28591.21|28591.21|28589.43|28589.43|0
1632987230000|2021-09-30 07:33:50|28578.29|28578.29|28576.51|28576.51|28578.29|28578.29|28567.9|28567.9|0
1632987240000|2021-09-30 07:34:00|28580.82|28580.82|28580.82|28580.82|28580.82|28580.82|28580.82|28580.82|0
1632987270000|2021-09-30 07:34:30|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|0
1632987300000|2021-09-30 07:35:00|28581.84|28581.84|28573.98|28573.98|28581.84|28581.84|28573.23|28573.23|0
1632987320000|2021-09-30 07:35:20|28569.67|28569.67|28569.67|28569.67|28569.67|28569.67|28569.67|28569.67|0
1632987330000|2021-09-30 07:35:30|28573.98|28573.98|28573.98|28573.98|28573.98|28573.98|28573.98|28573.98|0
1632987350000|2021-09-30 07:35:50|28569.67|28569.67|28569.67|28569.67|28569.67|28569.67|28569.67|28569.67|0
1632987360000|2021-09-30 07:36:00|28565.37|28565.37|28565.37|28565.37|28565.37|28565.37|28565.37|28565.37|0
1632987370000|2021-09-30 07:36:10|28556.76|28556.76|28580.06|28580.06|28580.06|28580.06|28556.76|28556.76|0
1632987390000|2021-09-30 07:36:30|28584.37|28584.37|28584.37|28584.37|28584.37|28584.37|28584.37|28584.37|0
1632987400000|2021-09-30 07:36:40|28586.15|28586.15|28590.46|28590.46|28590.46|28590.46|28586.15|28586.15|0
1632987440000|2021-09-30 07:37:20|28586.15|28586.15|28591.21|28591.21|28591.21|28591.21|28582.59|28582.59|0
1632987450000|2021-09-30 07:37:30|28586.9|28586.9|28586.9|28586.9|28586.9|28586.9|28586.9|28586.9|0
1632987480000|2021-09-30 07:38:00|28591.21|28591.21|28594.76|28594.76|28594.76|28594.76|28591.21|28591.21|0
1632987500000|2021-09-30 07:38:20|28596.54|28596.54|28600.85|28600.85|28600.85|28600.85|28596.54|28596.54|0
1632987510000|2021-09-30 07:38:30|28599.07|28599.07|28599.07|28599.07|28599.07|28599.07|28599.07|28599.07|0
1632987540000|2021-09-30 07:39:00|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|0
1632987550000|2021-09-30 07:39:10|28590.46|28590.46|28590.46|28590.46|28590.46|28590.46|28590.46|28590.46|0
1632987560000|2021-09-30 07:39:20|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|28586.15|0
1632987580000|2021-09-30 07:39:40|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|28587.93|0
1632987590000|2021-09-30 07:39:50|28589.7|28589.7|28585.4|28585.4|28589.7|28589.7|28581.09|28581.09|0
1632987600000|2021-09-30 07:40:00|28583.62|28583.62|28581.84|28581.84|28583.62|28583.62|28581.84|28581.84|0
1632987620000|2021-09-30 07:40:20|28580.06|28580.06|28580.06|28580.06|28580.06|28580.06|28580.06|28580.06|0
1632987640000|2021-09-30 07:40:40|28571.45|28571.45|28567.15|28567.15|28571.45|28571.45|28567.15|28567.15|0
1632987670000|2021-09-30 07:41:10|28565.37|28565.37|28567.15|28567.15|28567.15|28567.15|28565.37|28565.37|0
1632987680000|2021-09-30 07:41:20|28568.92|28568.92|28568.92|28568.92|28568.92|28568.92|28568.92|28568.92|0
1632987690000|2021-09-30 07:41:30|28570.7|28570.7|28554.23|28554.23|28570.7|28570.7|28554.23|28554.23|0
1632987730000|2021-09-30 07:42:10|28549.92|28549.92|28558.53|28558.53|28558.53|28558.53|28549.92|28549.92|0
1632987740000|2021-09-30 07:42:20|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|0
1632987770000|2021-09-30 07:42:50|28549.92|28549.92|28549.92|28549.92|28549.92|28549.92|28549.92|28549.92|0
1632987780000|2021-09-30 07:43:00|28554.23|28554.23|28552.45|28552.45|28554.23|28554.23|28552.45|28552.45|0
1632987790000|2021-09-30 07:43:10|28548.14|28548.14|28548.14|28548.14|28548.14|28548.14|28548.14|28548.14|0
1632987810000|2021-09-30 07:43:30|28549.92|28549.92|28554.23|28554.23|28554.23|28554.23|28549.92|28549.92|0
1632987900000|2021-09-30 07:45:00|28556|28556|28556|28556|28556|28556|28556|28556|0
1632987920000|2021-09-30 07:45:20|28586.15|28586.15|28596.54|28596.54|28596.54|28596.54|28586.15|28586.15|0
1632987930000|2021-09-30 07:45:30|28600.85|28600.85|28600.85|28600.85|28600.85|28600.85|28600.85|28600.85|0
1632987960000|2021-09-30 07:46:00|28609.46|28609.46|28619.85|28619.85|28619.85|28619.85|28606.93|28606.93|0
1632987970000|2021-09-30 07:46:10|28623.4|28623.4|28623.4|28623.4|28623.4|28623.4|28623.4|28623.4|0
1632987990000|2021-09-30 07:46:30|28608.71|28608.71|28608.71|28608.71|28608.71|28608.71|28608.71|28608.71|0
1632988000000|2021-09-30 07:46:40|28613.01|28613.01|28613.01|28613.01|28613.01|28613.01|28613.01|28613.01|0
1632988020000|2021-09-30 07:47:00|28617.32|28617.32|28617.32|28617.32|28617.32|28617.32|28617.32|28617.32|0
1632988040000|2021-09-30 07:47:20|28619.1|28619.1|28627.71|28627.71|28632.02|28632.02|28619.1|28619.1|0
1632988050000|2021-09-30 07:47:30|28614.79|28614.79|28619.1|28619.1|28619.1|28619.1|28614.79|28614.79|0
1632988060000|2021-09-30 07:47:40|28614.79|28614.79|28614.79|28614.79|28614.79|28614.79|28614.79|28614.79|0
1632988170000|2021-09-30 07:49:30|28619.1|28619.1|28620.87|28620.87|28620.87|28620.87|28619.1|28619.1|0
1632988180000|2021-09-30 07:49:40|28607.95|28607.95|28603.65|28603.65|28607.95|28607.95|28603.65|28603.65|0
1632988210000|2021-09-30 07:50:10|28607.95|28607.95|28603.65|28603.65|28607.95|28607.95|28603.65|28603.65|0
1632988250000|2021-09-30 07:50:50|28611.51|28611.51|28609.73|28609.73|28611.51|28611.51|28609.73|28609.73|0
1632988260000|2021-09-30 07:51:00|28605.42|28605.42|28605.42|28605.42|28605.42|28605.42|28605.42|28605.42|0
1632988270000|2021-09-30 07:51:10|28601.12|28601.12|28592.51|28592.51|28601.12|28601.12|28592.51|28592.51|0
1632988290000|2021-09-30 07:51:30|28588.2|28588.2|28582.12|28582.12|28588.2|28588.2|28582.12|28582.12|0
1632988310000|2021-09-30 07:51:50|28577.81|28577.81|28577.81|28577.81|28577.81|28577.81|28577.81|28577.81|0
1632988320000|2021-09-30 07:52:00|28582.12|28582.12|28588.2|28588.2|28588.2|28588.2|28582.12|28582.12|0
1632988340000|2021-09-30 07:52:20|28582.12|28582.12|28586.42|28586.42|28586.42|28586.42|28582.12|28582.12|0
1632988350000|2021-09-30 07:52:30|28595.03|28595.03|28595.03|28595.03|28595.03|28595.03|28595.03|28595.03|0
1632988380000|2021-09-30 07:53:00|28599.34|28599.34|28599.34|28599.34|28599.34|28599.34|28599.34|28599.34|0
1632988390000|2021-09-30 07:53:10|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|0
1632988410000|2021-09-30 07:53:30|28599.34|28599.34|28596.81|28596.81|28599.34|28599.34|28596.81|28596.81|0
1632988420000|2021-09-30 07:53:40|28588.2|28588.2|28586.42|28586.42|28588.2|28588.2|28586.42|28586.42|0
1632988450000|2021-09-30 07:54:10|28595.03|28595.03|28595.03|28595.03|28595.03|28595.03|28595.03|28595.03|0
1632988480000|2021-09-30 07:54:40|28600.37|28600.37|28602.14|28602.14|28602.14|28602.14|28600.37|28600.37|0
1632988500000|2021-09-30 07:55:00|28610.76|28610.76|28612.53|28612.53|28612.53|28612.53|28610.76|28610.76|0
1632988530000|2021-09-30 07:55:30|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|0
1632988550000|2021-09-30 07:55:50|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|0
1632988560000|2021-09-30 07:56:00|28600.37|28600.37|28613.29|28613.29|28613.29|28613.29|28600.37|28600.37|0
1632988580000|2021-09-30 07:56:20|28604.67|28604.67|28613.29|28613.29|28613.29|28613.29|28604.67|28604.67|0
1632988590000|2021-09-30 07:56:30|28616.84|28616.84|28616.84|28616.84|28616.84|28616.84|28616.84|28616.84|0
1632988600000|2021-09-30 07:56:40|28629.76|28629.76|28621.15|28621.15|28629.76|28629.76|28621.15|28621.15|0
1632988610000|2021-09-30 07:56:50|28619.37|28619.37|28610.76|28610.76|28619.37|28619.37|28610.76|28610.76|0
1632988620000|2021-09-30 07:57:00|28606.45|28606.45|28610.76|28610.76|28610.76|28610.76|28606.45|28606.45|0
1632988630000|2021-09-30 07:57:10|28615.06|28615.06|28615.06|28615.06|28615.06|28615.06|28615.06|28615.06|0
1632988640000|2021-09-30 07:57:20|28606.45|28606.45|28610.76|28610.76|28610.76|28610.76|28606.45|28606.45|0
1632988650000|2021-09-30 07:57:30|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|0
1632988660000|2021-09-30 07:57:40|28606.45|28606.45|28606.45|28606.45|28606.45|28606.45|28606.45|28606.45|0
1632988680000|2021-09-30 07:58:00|28610.76|28610.76|28615.06|28615.06|28615.06|28615.06|28610.76|28610.76|0
1632988700000|2021-09-30 07:58:20|28616.84|28616.84|28616.84|28616.84|28616.84|28616.84|28616.84|28616.84|0
1632988720000|2021-09-30 07:58:40|28608.23|28608.23|28602.14|28602.14|28608.23|28608.23|28597.84|28597.84|0
1632988740000|2021-09-30 07:59:00|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|0
1632988770000|2021-09-30 07:59:30|28604.67|28604.67|28604.67|28604.67|28604.67|28604.67|28604.67|28604.67|0
1632988800000|2021-09-30 08:00:00|28608.98|28608.98|28608.98|28608.98|28608.98|28608.98|28608.98|28608.98|0
1632988810000|2021-09-30 08:00:10|28604.67|28604.67|28604.67|28604.67|28604.67|28604.67|28604.67|28604.67|0
1632988820000|2021-09-30 08:00:20|28608.98|28608.98|28608.98|28608.98|28608.98|28608.98|28608.98|28608.98|0
1632988830000|2021-09-30 08:00:30|28613.29|28613.29|28613.29|28613.29|28613.29|28613.29|28613.29|28613.29|0
1632988850000|2021-09-30 08:00:50|28617.59|28617.59|28619.37|28619.37|28619.37|28619.37|28617.59|28617.59|0
1632988860000|2021-09-30 08:01:00|28615.06|28615.06|28623.68|28623.68|28623.68|28623.68|28615.06|28615.06|0
1632988870000|2021-09-30 08:01:10|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|0
1632988880000|2021-09-30 08:01:20|28627.98|28627.98|28627.98|28627.98|28627.98|28627.98|28627.98|28627.98|0
1632988890000|2021-09-30 08:01:30|28632.29|28632.29|28627.98|28627.98|28632.29|28632.29|28627.98|28627.98|0
1632988900000|2021-09-30 08:01:40|28632.29|28632.29|28634.07|28634.07|28634.07|28634.07|28632.29|28632.29|0
1632988910000|2021-09-30 08:01:50|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|0
1632988920000|2021-09-30 08:02:00|28627.98|28627.98|28627.98|28627.98|28627.98|28627.98|28627.98|28627.98|0
1632988950000|2021-09-30 08:02:30|28635.84|28635.84|28641.93|28641.93|28641.93|28641.93|28635.84|28635.84|0
1632988970000|2021-09-30 08:02:50|28645.48|28645.48|28649.79|28649.79|28649.79|28649.79|28645.48|28645.48|0
1632989000000|2021-09-30 08:03:20|28651.56|28651.56|28651.56|28651.56|28651.56|28651.56|28651.56|28651.56|0
1632989020000|2021-09-30 08:03:40|28655.87|28655.87|28655.87|28655.87|28655.87|28655.87|28651.56|28651.56|0
1632989030000|2021-09-30 08:03:50|28660.18|28660.18|28660.18|28660.18|28660.18|28660.18|28660.18|28660.18|0
1632989050000|2021-09-30 08:04:10|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|0
1632989060000|2021-09-30 08:04:20|28661.96|28661.96|28661.96|28661.96|28666.26|28666.26|28661.96|28661.96|0
1632989070000|2021-09-30 08:04:30|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|0
1632989110000|2021-09-30 08:05:10|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|0
1632989120000|2021-09-30 08:05:20|28655.12|28655.12|28663.73|28663.73|28663.73|28663.73|28655.12|28655.12|0
1632989140000|2021-09-30 08:05:40|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|0
1632989170000|2021-09-30 08:06:10|28661.2|28661.2|28661.2|28661.2|28661.2|28661.2|28661.2|28661.2|0
1632989180000|2021-09-30 08:06:20|28671.59|28671.59|28667.29|28667.29|28671.59|28671.59|28667.29|28667.29|0
1632989190000|2021-09-30 08:06:30|28671.59|28671.59|28671.59|28671.59|28671.59|28671.59|28671.59|28671.59|0
1632989270000|2021-09-30 08:07:50|28675.9|28675.9|28680.21|28680.21|28680.21|28680.21|28675.9|28675.9|0
1632989280000|2021-09-30 08:08:00|28684.51|28684.51|28684.51|28684.51|28684.51|28684.51|28684.51|28684.51|0
1632989290000|2021-09-30 08:08:10|28697.43|28697.43|28697.43|28697.43|28697.43|28697.43|28697.43|28697.43|0
1632989300000|2021-09-30 08:08:20|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|0
1632989310000|2021-09-30 08:08:30|28697.43|28697.43|28699.21|28699.21|28699.21|28699.21|28697.43|28697.43|0
1632989320000|2021-09-30 08:08:40|28697.43|28697.43|28697.43|28697.43|28697.43|28697.43|28697.43|28697.43|0
1632989330000|2021-09-30 08:08:50|28693.13|28693.13|28685.26|28685.26|28693.13|28693.13|28685.26|28685.26|0
1632989340000|2021-09-30 08:09:00|28680.96|28680.96|28679.18|28679.18|28680.96|28680.96|28679.18|28679.18|0
1632989350000|2021-09-30 08:09:10|28674.87|28674.87|28674.87|28674.87|28674.87|28674.87|28674.87|28674.87|0
1632989430000|2021-09-30 08:10:30|28676.65|28676.65|28678.43|28678.43|28678.43|28678.43|28676.65|28676.65|0
1632989440000|2021-09-30 08:10:40|28680.21|28680.21|28688.82|28688.82|28688.82|28688.82|28680.21|28680.21|0
1632989460000|2021-09-30 08:11:00|28693.13|28693.13|28701.74|28701.74|28701.74|28701.74|28693.13|28693.13|0
1632989470000|2021-09-30 08:11:10|28705.29|28705.29|28705.29|28705.29|28705.29|28705.29|28705.29|28705.29|0
1632989500000|2021-09-30 08:11:40|28700.99|28700.99|28700.99|28700.99|28700.99|28700.99|28700.99|28700.99|0
1632989510000|2021-09-30 08:11:50|28699.21|28699.21|28694.9|28694.9|28699.21|28699.21|28694.9|28694.9|0
1632989520000|2021-09-30 08:12:00|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|0
1632989560000|2021-09-30 08:12:40|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|0
1632989580000|2021-09-30 08:13:00|28686.29|28686.29|28681.98|28681.98|28686.29|28686.29|28681.98|28681.98|0
1632989590000|2021-09-30 08:13:10|28683.76|28683.76|28683.76|28683.76|28683.76|28683.76|28683.76|28683.76|0
1632989640000|2021-09-30 08:14:00|28679.45|28679.45|28673.37|28673.37|28679.45|28679.45|28673.37|28673.37|0
1632989670000|2021-09-30 08:14:30|28669.06|28669.06|28660.45|28660.45|28669.06|28669.06|28660.45|28660.45|0
1632989690000|2021-09-30 08:14:50|28669.06|28669.06|28664.76|28664.76|28669.06|28669.06|28664.76|28664.76|0
1632989700000|2021-09-30 08:15:00|28669.06|28669.06|28669.06|28669.06|28669.06|28669.06|28669.06|28669.06|0
1632989730000|2021-09-30 08:15:30|28667.29|28667.29|28656.9|28656.9|28667.29|28667.29|28656.9|28656.9|0
1632989740000|2021-09-30 08:15:40|28655.12|28655.12|28646.51|28646.51|28655.12|28655.12|28646.51|28646.51|0
1632989760000|2021-09-30 08:16:00|28642.2|28642.2|28646.51|28646.51|28646.51|28646.51|28642.2|28642.2|0
1632989770000|2021-09-30 08:16:10|28648.28|28648.28|28648.28|28648.28|28648.28|28648.28|28648.28|28648.28|0
1632989780000|2021-09-30 08:16:20|28652.59|28652.59|28652.59|28652.59|28652.59|28652.59|28652.59|28652.59|0
1632989800000|2021-09-30 08:16:40|28648.28|28648.28|28648.28|28648.28|28648.28|28648.28|28648.28|28648.28|0
1632989810000|2021-09-30 08:16:50|28652.59|28652.59|28656.9|28656.9|28656.9|28656.9|28652.59|28652.59|0
1632989840000|2021-09-30 08:17:20|28648.28|28648.28|28635.36|28635.36|28652.59|28652.59|28635.36|28635.36|0
1632989860000|2021-09-30 08:17:40|28631.06|28631.06|28635.36|28635.36|28635.36|28635.36|28631.06|28631.06|0
1632989870000|2021-09-30 08:17:50|28626.75|28626.75|28626.75|28626.75|28626.75|28626.75|28626.75|28626.75|0
1632989880000|2021-09-30 08:18:00|28624.97|28624.97|28620.67|28620.67|28624.97|28624.97|28620.67|28620.67|0
1632989910000|2021-09-30 08:18:30|28624.97|28624.97|28631.06|28631.06|28631.06|28631.06|28624.97|28624.97|0
1632989930000|2021-09-30 08:18:50|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|0
1632989940000|2021-09-30 08:19:00|28618.14|28618.14|28622.44|28622.44|28622.44|28622.44|28618.14|28618.14|0
1632990010000|2021-09-30 08:20:10|28626.75|28626.75|28626.75|28626.75|28626.75|28626.75|28626.75|28626.75|0
1632990050000|2021-09-30 08:20:50|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|0
1632990060000|2021-09-30 08:21:00|28632.83|28632.83|28641.45|28641.45|28641.45|28641.45|28632.83|28632.83|0
1632990070000|2021-09-30 08:21:10|28645.75|28645.75|28647.53|28647.53|28647.53|28647.53|28645.75|28645.75|0
1632990100000|2021-09-30 08:21:40|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|0
1632990150000|2021-09-30 08:22:30|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|0
1632990160000|2021-09-30 08:22:40|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|0
1632990230000|2021-09-30 08:23:50|28661.2|28661.2|28662.98|28662.98|28662.98|28662.98|28661.2|28661.2|0
1632990240000|2021-09-30 08:24:00|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|0
1632990280000|2021-09-30 08:24:40|28671.59|28671.59|28671.59|28671.59|28671.59|28671.59|28671.59|28671.59|0
1632990300000|2021-09-30 08:25:00|28677.68|28677.68|28677.68|28677.68|28677.68|28677.68|28677.68|28677.68|0
1632990310000|2021-09-30 08:25:10|28681.98|28681.98|28681.98|28681.98|28681.98|28681.98|28681.98|28681.98|0
1632990340000|2021-09-30 08:25:40|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|0
1632990350000|2021-09-30 08:25:50|28681.98|28681.98|28681.98|28681.98|28681.98|28681.98|28681.98|28681.98|0
1632990360000|2021-09-30 08:26:00|28673.37|28673.37|28673.37|28673.37|28673.37|28673.37|28673.37|28673.37|0
1632990370000|2021-09-30 08:26:10|28669.82|28669.82|28668.04|28668.04|28669.82|28669.82|28659.43|28659.43|0
1632990410000|2021-09-30 08:26:50|28672.35|28672.35|28672.35|28672.35|28672.35|28672.35|28672.35|28672.35|0
1632990420000|2021-09-30 08:27:00|28676.65|28676.65|28676.65|28676.65|28676.65|28676.65|28676.65|28676.65|0
1632990450000|2021-09-30 08:27:30|28672.35|28672.35|28672.35|28672.35|28672.35|28672.35|28672.35|28672.35|0
1632990470000|2021-09-30 08:27:50|28676.65|28676.65|28676.65|28676.65|28676.65|28676.65|28676.65|28676.65|0
1632990500000|2021-09-30 08:28:20|28678.43|28678.43|28678.43|28678.43|28678.43|28678.43|28678.43|28678.43|0
1632990510000|2021-09-30 08:28:30|28687.04|28687.04|28687.04|28687.04|28687.04|28687.04|28687.04|28687.04|0
1632990520000|2021-09-30 08:28:40|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|0
1632990530000|2021-09-30 08:28:50|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|0
1632990540000|2021-09-30 08:29:00|28701.74|28701.74|28693.13|28693.13|28701.74|28701.74|28688.82|28688.82|0
1632990550000|2021-09-30 08:29:10|28697.43|28697.43|28697.43|28697.43|28697.43|28697.43|28697.43|28697.43|0
1632990560000|2021-09-30 08:29:20|28701.74|28701.74|28701.74|28701.74|28701.74|28701.74|28701.74|28701.74|0
1632990580000|2021-09-30 08:29:40|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|0
1632990600000|2021-09-30 08:30:00|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|0
1632990610000|2021-09-30 08:30:10|28695.65|28695.65|28691.35|28691.35|28695.65|28695.65|28691.35|28691.35|0
1632990630000|2021-09-30 08:30:30|28695.65|28695.65|28695.65|28695.65|28695.65|28695.65|28695.65|28695.65|0
1632990640000|2021-09-30 08:30:40|28693.88|28693.88|28689.57|28689.57|28693.88|28693.88|28689.57|28689.57|0
1632990660000|2021-09-30 08:31:00|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|0
1632990690000|2021-09-30 08:31:30|28698.18|28698.18|28698.18|28698.18|28698.18|28698.18|28698.18|28698.18|0
1632990720000|2021-09-30 08:32:00|28702.49|28702.49|28698.18|28698.18|28702.49|28702.49|28698.18|28698.18|0
1632990730000|2021-09-30 08:32:10|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|0
1632990740000|2021-09-30 08:32:20|28689.57|28689.57|28685.26|28685.26|28689.57|28689.57|28685.26|28685.26|0
1632990820000|2021-09-30 08:33:40|28674.87|28674.87|28666.26|28666.26|28674.87|28674.87|28666.26|28666.26|0
1632990830000|2021-09-30 08:33:50|28674.87|28674.87|28674.87|28674.87|28674.87|28674.87|28674.87|28674.87|0
1632990840000|2021-09-30 08:34:00|28670.57|28670.57|28670.57|28670.57|28670.57|28670.57|28670.57|28670.57|0
1632990880000|2021-09-30 08:34:40|28672.35|28672.35|28674.12|28674.12|28674.12|28674.12|28672.35|28672.35|0
1632990900000|2021-09-30 08:35:00|28687.04|28687.04|28697.43|28697.43|28697.43|28697.43|28687.04|28687.04|0
1632990910000|2021-09-30 08:35:10|28701.74|28701.74|28701.74|28701.74|28701.74|28701.74|28701.74|28701.74|0
1632990930000|2021-09-30 08:35:30|28710.35|28710.35|28710.35|28710.35|28710.35|28710.35|28710.35|28710.35|0
1632990940000|2021-09-30 08:35:40|28706.04|28706.04|28699.21|28699.21|28706.04|28706.04|28697.43|28697.43|0
1632990960000|2021-09-30 08:36:00|28703.52|28703.52|28707.82|28707.82|28707.82|28707.82|28703.52|28703.52|0
1632991000000|2021-09-30 08:36:40|28712.13|28712.13|28712.13|28712.13|28712.13|28712.13|28712.13|28712.13|0
1632991010000|2021-09-30 08:36:50|28713.91|28713.91|28719.99|28719.99|28719.99|28719.99|28713.91|28713.91|0
1632991020000|2021-09-30 08:37:00|28722.14|28722.14|28719.99|28719.99|28724.3|28724.3|28719.99|28719.99|0
1632991040000|2021-09-30 08:37:20|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|0
1632991050000|2021-09-30 08:37:30|28714.93|28714.93|28714.93|28714.93|28714.93|28714.93|28714.93|28714.93|0
1632991070000|2021-09-30 08:37:50|28713.15|28713.15|28704.54|28704.54|28713.15|28713.15|28704.54|28704.54|0
1632991080000|2021-09-30 08:38:00|28702.76|28702.76|28702.76|28702.76|28702.76|28702.76|28702.76|28702.76|0
1632991090000|2021-09-30 08:38:10|28707.07|28707.07|28707.07|28707.07|28707.07|28707.07|28707.07|28707.07|0
1632991110000|2021-09-30 08:38:30|28698.46|28698.46|28698.46|28698.46|28698.46|28698.46|28698.46|28698.46|0
1632991130000|2021-09-30 08:38:50|28696.68|28696.68|28686.29|28686.29|28696.68|28696.68|28686.29|28686.29|0
1632991140000|2021-09-30 08:39:00|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|0
1632991160000|2021-09-30 08:39:20|28694.9|28694.9|28699.21|28699.21|28699.21|28699.21|28694.9|28694.9|0
1632991200000|2021-09-30 08:40:00|28703.52|28703.52|28703.52|28703.52|28703.52|28703.52|28703.52|28703.52|0
1632991220000|2021-09-30 08:40:20|28699.21|28699.21|28699.21|28699.21|28699.21|28699.21|28699.21|28699.21|0
1632991230000|2021-09-30 08:40:30|28694.9|28694.9|28696.68|28696.68|28696.68|28696.68|28694.9|28694.9|0
1632991240000|2021-09-30 08:40:40|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|0
1632991260000|2021-09-30 08:41:00|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|0
1632991290000|2021-09-30 08:41:30|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|0
1632991320000|2021-09-30 08:42:00|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|0
1632991330000|2021-09-30 08:42:10|28700.99|28700.99|28700.99|28700.99|28700.99|28700.99|28700.99|28700.99|0
1632991380000|2021-09-30 08:43:00|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|0
1632991420000|2021-09-30 08:43:40|28692.37|28692.37|28692.37|28692.37|28692.37|28692.37|28692.37|28692.37|0
1632991430000|2021-09-30 08:43:50|28688.07|28688.07|28687.04|28687.04|28688.82|28688.82|28684.51|28684.51|0
1632991440000|2021-09-30 08:44:00|28682.74|28682.74|28682.74|28682.74|28682.74|28682.74|28682.74|28682.74|0
1632991470000|2021-09-30 08:44:30|28678.43|28678.43|28682.74|28682.74|28682.74|28682.74|28678.43|28678.43|0
1632991480000|2021-09-30 08:44:40|28687.04|28687.04|28687.04|28687.04|28687.04|28687.04|28687.04|28687.04|0
1632991530000|2021-09-30 08:45:30|28682.74|28682.74|28682.74|28682.74|28682.74|28682.74|28682.74|28682.74|0
1632991540000|2021-09-30 08:45:40|28678.43|28678.43|28678.43|28678.43|28678.43|28678.43|28674.12|28674.12|0
1632991570000|2021-09-30 08:46:10|28669.82|28669.82|28665.51|28665.51|28669.82|28669.82|28665.51|28665.51|0
1632991590000|2021-09-30 08:46:30|28669.82|28669.82|28669.82|28669.82|28669.82|28669.82|28669.82|28669.82|0
1632991600000|2021-09-30 08:46:40|28665.51|28665.51|28661.2|28661.2|28665.51|28665.51|28661.2|28661.2|0
1632991620000|2021-09-30 08:47:00|28665.51|28665.51|28665.51|28665.51|28665.51|28665.51|28665.51|28665.51|0
1632991630000|2021-09-30 08:47:10|28661.2|28661.2|28661.2|28661.2|28661.2|28661.2|28661.2|28661.2|0
1632991660000|2021-09-30 08:47:40|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|0
1632991700000|2021-09-30 08:48:20|28650.81|28650.81|28650.81|28650.81|28650.81|28650.81|28650.81|28650.81|0
1632991710000|2021-09-30 08:48:30|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|0
1632991720000|2021-09-30 08:48:40|28650.81|28650.81|28650.81|28650.81|28650.81|28650.81|28650.81|28650.81|0
1632991740000|2021-09-30 08:49:00|28649.04|28649.04|28649.04|28649.04|28649.04|28649.04|28649.04|28649.04|0
1632991760000|2021-09-30 08:49:20|28644.73|28644.73|28644.73|28644.73|28644.73|28644.73|28644.73|28644.73|0
1632991770000|2021-09-30 08:49:30|28649.04|28649.04|28657.65|28657.65|28657.65|28657.65|28649.04|28649.04|0
1632991830000|2021-09-30 08:50:30|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|0
1632991880000|2021-09-30 08:51:20|28661.2|28661.2|28655.12|28655.12|28661.2|28661.2|28655.12|28655.12|0
1632991900000|2021-09-30 08:51:40|28650.81|28650.81|28650.81|28650.81|28650.81|28650.81|28650.81|28650.81|0
1632991930000|2021-09-30 08:52:10|28655.12|28655.12|28655.12|28655.12|28655.12|28655.12|28655.12|28655.12|0
1632991970000|2021-09-30 08:52:50|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|28659.43|0
1632991990000|2021-09-30 08:53:10|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|0
1632992000000|2021-09-30 08:53:20|28668.04|28668.04|28668.04|28668.04|28668.04|28668.04|28668.04|28668.04|0
1632992010000|2021-09-30 08:53:30|28663.73|28663.73|28659.43|28659.43|28663.73|28663.73|28659.43|28659.43|0
1632992040000|2021-09-30 08:54:00|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|28663.73|0
1632992090000|2021-09-30 08:54:50|28672.35|28672.35|28672.35|28672.35|28676.65|28676.65|28672.35|28672.35|0
1632992120000|2021-09-30 08:55:20|28668.04|28668.04|28672.35|28672.35|28672.35|28672.35|28668.04|28668.04|0
1632992150000|2021-09-30 08:55:50|28663.73|28663.73|28668.04|28668.04|28668.04|28668.04|28663.73|28663.73|0
1632992220000|2021-09-30 08:57:00|28672.35|28672.35|28672.35|28672.35|28672.35|28672.35|28672.35|28672.35|0
1632992230000|2021-09-30 08:57:10|28676.65|28676.65|28681.98|28681.98|28681.98|28681.98|28676.65|28676.65|0
1632992250000|2021-09-30 08:57:30|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|28690.6|0
1632992260000|2021-09-30 08:57:40|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|0
1632992270000|2021-09-30 08:57:50|28681.98|28681.98|28677.68|28677.68|28681.98|28681.98|28677.68|28677.68|0
1632992320000|2021-09-30 08:58:40|28681.98|28681.98|28681.98|28681.98|28681.98|28681.98|28681.98|28681.98|0
1632992390000|2021-09-30 08:59:50|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|28686.29|0
1632992460000|2021-09-30 09:01:00|28691.62|28691.62|28691.62|28691.62|28691.62|28691.62|28691.62|28691.62|0
1632992470000|2021-09-30 09:01:10|28695.93|28695.93|28706.32|28706.32|28706.32|28706.32|28695.93|28695.93|0
1632992500000|2021-09-30 09:01:40|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|0
1632992510000|2021-09-30 09:01:50|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|0
1632992520000|2021-09-30 09:02:00|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|0
1632992570000|2021-09-30 09:02:50|28729.63|28729.63|28735.71|28735.71|28735.71|28735.71|28729.63|28729.63|0
1632992580000|2021-09-30 09:03:00|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|0
1632992600000|2021-09-30 09:03:20|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|0
1632992640000|2021-09-30 09:04:00|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|0
1632992650000|2021-09-30 09:04:10|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|0
1632992700000|2021-09-30 09:05:00|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|0
1632992710000|2021-09-30 09:05:10|28746.1|28746.1|28760.8|28760.8|28760.8|28760.8|28746.1|28746.1|0
1632992720000|2021-09-30 09:05:20|28765.1|28765.1|28765.1|28765.1|28765.1|28765.1|28765.1|28765.1|0
1632992730000|2021-09-30 09:05:30|28782.33|28782.33|28778.02|28778.02|28782.33|28782.33|28773.72|28773.72|0
1632992770000|2021-09-30 09:06:10|28782.33|28782.33|28786.64|28786.64|28786.64|28786.64|28782.33|28782.33|0
1632992780000|2021-09-30 09:06:20|28790.94|28790.94|28795.25|28795.25|28795.25|28795.25|28790.94|28790.94|0
1632992810000|2021-09-30 09:06:50|28799.56|28799.56|28799.56|28799.56|28799.56|28799.56|28799.56|28799.56|0
1632992830000|2021-09-30 09:07:10|28795.25|28795.25|28790.94|28790.94|28795.25|28795.25|28790.94|28790.94|0
1632992840000|2021-09-30 09:07:20|28789.17|28789.17|28775.22|28775.22|28789.17|28789.17|28775.22|28775.22|0
1632992850000|2021-09-30 09:07:30|28762.3|28762.3|28766.61|28766.61|28766.61|28766.61|28762.3|28762.3|0
1632992870000|2021-09-30 09:07:50|28764.83|28764.83|28763.05|28763.05|28764.83|28764.83|28763.05|28763.05|0
1632992880000|2021-09-30 09:08:00|28754.44|28754.44|28758.75|28758.75|28758.75|28758.75|28754.44|28754.44|0
1632992900000|2021-09-30 09:08:20|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|0
1632992910000|2021-09-30 09:08:30|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|0
1632992930000|2021-09-30 09:08:50|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|0
1632992970000|2021-09-30 09:09:30|28754.44|28754.44|28756.22|28756.22|28756.22|28756.22|28754.44|28754.44|0
1632992990000|2021-09-30 09:09:50|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|0
1632993000000|2021-09-30 09:10:00|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|0
1632993050000|2021-09-30 09:10:50|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|0
1632993070000|2021-09-30 09:11:10|28751.91|28751.91|28751.91|28751.91|28751.91|28751.91|28751.91|28751.91|0
1632993120000|2021-09-30 09:12:00|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|0
1632993140000|2021-09-30 09:12:20|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|0
1632993200000|2021-09-30 09:13:20|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|0
1632993240000|2021-09-30 09:14:00|28747.61|28747.61|28745.08|28745.08|28747.61|28747.61|28745.08|28745.08|0
1632993270000|2021-09-30 09:14:30|28753.69|28753.69|28753.69|28753.69|28753.69|28753.69|28753.69|28753.69|0
1632993280000|2021-09-30 09:14:40|28758|28758|28758|28758|28758|28758|28758|28758|0
1632993300000|2021-09-30 09:15:00|28762.3|28762.3|28762.3|28762.3|28762.3|28762.3|28762.3|28762.3|0
1632993320000|2021-09-30 09:15:20|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|0
1632993330000|2021-09-30 09:15:30|28759.77|28759.77|28765.86|28765.86|28765.86|28765.86|28759.77|28759.77|0
1632993370000|2021-09-30 09:16:10|28761.55|28761.55|28761.55|28761.55|28761.55|28761.55|28761.55|28761.55|0
1632993420000|2021-09-30 09:17:00|28759.77|28759.77|28759.77|28759.77|28759.77|28759.77|28759.77|28759.77|0
1632993430000|2021-09-30 09:17:10|28755.47|28755.47|28755.47|28755.47|28755.47|28755.47|28755.47|28755.47|0
1632993460000|2021-09-30 09:17:40|28751.16|28751.16|28749.38|28749.38|28751.16|28751.16|28749.38|28749.38|0
1632993470000|2021-09-30 09:17:50|28751.16|28751.16|28752.94|28752.94|28752.94|28752.94|28751.16|28751.16|0
1632993500000|2021-09-30 09:18:20|28754.71|28754.71|28754.71|28754.71|28754.71|28754.71|28754.71|28754.71|0
1632993520000|2021-09-30 09:18:40|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|0
1632993570000|2021-09-30 09:19:30|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|0
1632993580000|2021-09-30 09:19:40|28741.79|28741.79|28737.49|28737.49|28741.79|28741.79|28737.49|28737.49|0
1632993590000|2021-09-30 09:19:50|28733.18|28733.18|28731.4|28731.4|28733.18|28733.18|28731.4|28731.4|0
1632993600000|2021-09-30 09:20:00|28729.63|28729.63|28731.4|28731.4|28731.4|28731.4|28729.63|28729.63|0
1632993610000|2021-09-30 09:20:10|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|0
1632993630000|2021-09-30 09:20:30|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|0
1632993640000|2021-09-30 09:20:40|28719.24|28719.24|28714.93|28714.93|28719.24|28719.24|28714.93|28714.93|0
1632993680000|2021-09-30 09:21:20|28710.62|28710.62|28710.62|28710.62|28710.62|28710.62|28710.62|28710.62|0
1632993740000|2021-09-30 09:22:20|28714.93|28714.93|28714.93|28714.93|28714.93|28714.93|28714.93|28714.93|0
1632993760000|2021-09-30 09:22:40|28706.32|28706.32|28710.62|28710.62|28710.62|28710.62|28706.32|28706.32|0
1632993790000|2021-09-30 09:23:10|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|0
1632993810000|2021-09-30 09:23:30|28704.54|28704.54|28704.54|28704.54|28704.54|28704.54|28704.54|28704.54|0
1632993820000|2021-09-30 09:23:40|28708.85|28708.85|28704.54|28704.54|28708.85|28708.85|28704.54|28704.54|0
1632993860000|2021-09-30 09:24:20|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|0
1632993870000|2021-09-30 09:24:30|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|0
1632993880000|2021-09-30 09:24:40|28691.62|28691.62|28691.62|28691.62|28691.62|28691.62|28691.62|28691.62|0
1632993890000|2021-09-30 09:24:50|28695.93|28695.93|28704.54|28704.54|28704.54|28704.54|28695.93|28695.93|0
1632993900000|2021-09-30 09:25:00|28700.23|28700.23|28695.93|28695.93|28700.23|28700.23|28695.93|28695.93|0
1632993910000|2021-09-30 09:25:10|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|0
1632993930000|2021-09-30 09:25:30|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|0
1632993940000|2021-09-30 09:25:40|28691.62|28691.62|28694.15|28694.15|28694.15|28694.15|28689.84|28689.84|0
1632993960000|2021-09-30 09:26:00|28689.84|28689.84|28689.84|28689.84|28689.84|28689.84|28689.84|28689.84|0
1632993990000|2021-09-30 09:26:30|28685.54|28685.54|28683.76|28683.76|28685.54|28685.54|28683.76|28683.76|0
1632994000000|2021-09-30 09:26:40|28679.45|28679.45|28675.15|28675.15|28679.45|28679.45|28675.15|28675.15|0
1632994020000|2021-09-30 09:27:00|28670.84|28670.84|28670.84|28670.84|28670.84|28670.84|28670.84|28670.84|0
1632994070000|2021-09-30 09:27:50|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|0
1632994080000|2021-09-30 09:28:00|28664.76|28664.76|28660.45|28660.45|28664.76|28664.76|28660.45|28660.45|0
1632994090000|2021-09-30 09:28:10|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|0
1632994100000|2021-09-30 09:28:20|28662.98|28662.98|28662.98|28662.98|28662.98|28662.98|28662.98|28662.98|0
1632994110000|2021-09-30 09:28:30|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|0
1632994130000|2021-09-30 09:28:50|28659.7|28659.7|28656.14|28656.14|28661.48|28661.48|28656.14|28656.14|0
1632994140000|2021-09-30 09:29:00|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|0
1632994150000|2021-09-30 09:29:10|28658.67|28658.67|28645.75|28645.75|28658.67|28658.67|28645.75|28645.75|0
1632994170000|2021-09-30 09:29:30|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|0
1632994190000|2021-09-30 09:29:50|28660.45|28660.45|28664.76|28664.76|28664.76|28664.76|28660.45|28660.45|0
1632994200000|2021-09-30 09:30:00|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|0
1632994210000|2021-09-30 09:30:10|28670.84|28670.84|28683.76|28683.76|28683.76|28683.76|28670.84|28670.84|0
1632994220000|2021-09-30 09:30:20|28679.45|28679.45|28679.45|28679.45|28679.45|28679.45|28679.45|28679.45|0
1632994230000|2021-09-30 09:30:30|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|0
1632994250000|2021-09-30 09:30:50|28676.92|28676.92|28676.92|28676.92|28676.92|28676.92|28676.92|28676.92|0
1632994270000|2021-09-30 09:31:10|28678.7|28678.7|28678.7|28678.7|28678.7|28678.7|28678.7|28678.7|0
1632994280000|2021-09-30 09:31:20|28695.93|28695.93|28695.93|28695.93|28700.23|28700.23|28695.93|28695.93|0
1632994310000|2021-09-30 09:31:50|28700.23|28700.23|28695.93|28695.93|28700.23|28700.23|28691.62|28691.62|0
1632994360000|2021-09-30 09:32:40|28694.15|28694.15|28681.23|28681.23|28694.15|28694.15|28681.23|28681.23|0
1632994380000|2021-09-30 09:33:00|28676.92|28676.92|28662.23|28662.23|28676.92|28676.92|28662.23|28662.23|0
1632994410000|2021-09-30 09:33:30|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|0
1632994420000|2021-09-30 09:33:40|28662.23|28662.23|28657.92|28657.92|28662.23|28662.23|28657.92|28657.92|0
1632994430000|2021-09-30 09:33:50|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|0
1632994440000|2021-09-30 09:34:00|28649.31|28649.31|28647.53|28647.53|28649.31|28649.31|28647.53|28647.53|0
1632994470000|2021-09-30 09:34:30|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|0
1632994500000|2021-09-30 09:35:00|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|0
1632994520000|2021-09-30 09:35:20|28645.75|28645.75|28645.75|28645.75|28645.75|28645.75|28645.75|28645.75|0
1632994530000|2021-09-30 09:35:30|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|0
1632994560000|2021-09-30 09:36:00|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|0
1632994570000|2021-09-30 09:36:10|28645|28645|28649.31|28649.31|28649.31|28649.31|28645|28645|0
1632994600000|2021-09-30 09:36:40|28645|28645|28643.22|28643.22|28645|28645|28643.22|28643.22|0
1632994610000|2021-09-30 09:36:50|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|28638.92|0
1632994620000|2021-09-30 09:37:00|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|0
1632994650000|2021-09-30 09:37:30|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|0
1632994660000|2021-09-30 09:37:40|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|0
1632994670000|2021-09-30 09:37:50|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|0
1632994680000|2021-09-30 09:38:00|28622.44|28622.44|28620.67|28620.67|28622.44|28622.44|28620.67|28620.67|0
1632994700000|2021-09-30 09:38:20|28624.97|28624.97|28620.67|28620.67|28624.97|28624.97|28620.67|28620.67|0
1632994720000|2021-09-30 09:38:40|28618.89|28618.89|28618.89|28618.89|28618.89|28618.89|28618.89|28618.89|0
1632994730000|2021-09-30 09:38:50|28623.2|28623.2|28631.06|28631.06|28631.06|28631.06|28623.2|28623.2|0
1632994740000|2021-09-30 09:39:00|28629.28|28629.28|28629.28|28629.28|28629.28|28629.28|28629.28|28629.28|0
1632994760000|2021-09-30 09:39:20|28624.97|28624.97|28623.2|28623.2|28624.97|28624.97|28623.2|28623.2|0
1632994790000|2021-09-30 09:39:50|28621.42|28621.42|28612.81|28612.81|28621.42|28621.42|28612.81|28612.81|0
1632994800000|2021-09-30 09:40:00|28617.11|28617.11|28606.72|28606.72|28617.11|28617.11|28606.72|28606.72|0
1632994810000|2021-09-30 09:40:10|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|0
1632994820000|2021-09-30 09:40:20|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|28615.34|0
1632994840000|2021-09-30 09:40:40|28619.64|28619.64|28619.64|28619.64|28619.64|28619.64|28619.64|28619.64|0
1632994860000|2021-09-30 09:41:00|28606.72|28606.72|28606.72|28606.72|28606.72|28606.72|28606.72|28606.72|0
1632994870000|2021-09-30 09:41:10|28602.42|28602.42|28587.72|28587.72|28602.42|28602.42|28587.72|28587.72|0
1632994880000|2021-09-30 09:41:20|28604.95|28604.95|28604.95|28604.95|28604.95|28604.95|28604.95|28604.95|0
1632994900000|2021-09-30 09:41:40|28603.17|28603.17|28603.17|28603.17|28603.17|28603.17|28603.17|28603.17|0
1632994910000|2021-09-30 09:41:50|28594.56|28594.56|28598.86|28598.86|28598.86|28598.86|28590.25|28590.25|0
1632994920000|2021-09-30 09:42:00|28590.25|28590.25|28598.86|28598.86|28598.86|28598.86|28590.25|28590.25|0
1632994930000|2021-09-30 09:42:10|28590.25|28590.25|28594.56|28594.56|28594.56|28594.56|28590.25|28590.25|0
1632994960000|2021-09-30 09:42:40|28592.78|28592.78|28592.78|28592.78|28592.78|28592.78|28592.78|28592.78|0
1632994990000|2021-09-30 09:43:10|28588.47|28588.47|28588.47|28588.47|28588.47|28588.47|28588.47|28588.47|0
1632995000000|2021-09-30 09:43:20|28592.78|28592.78|28592.78|28592.78|28592.78|28592.78|28592.78|28592.78|0
1632995070000|2021-09-30 09:44:30|28591|28591|28578.08|28578.08|28591|28591|28578.08|28578.08|0
1632995100000|2021-09-30 09:45:00|28573.78|28573.78|28573.78|28573.78|28573.78|28573.78|28573.78|28573.78|0
1632995110000|2021-09-30 09:45:10|28578.08|28578.08|28578.08|28578.08|28578.08|28578.08|28578.08|28578.08|0
1632995120000|2021-09-30 09:45:20|28576.3|28576.3|28580.61|28580.61|28580.61|28580.61|28572|28572|0
1632995180000|2021-09-30 09:46:20|28584.92|28584.92|28589.22|28589.22|28589.22|28589.22|28584.92|28584.92|0
1632995250000|2021-09-30 09:47:30|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|0
1632995260000|2021-09-30 09:47:40|28589.22|28589.22|28593.53|28593.53|28593.53|28593.53|28589.22|28589.22|0
1632995270000|2021-09-30 09:47:50|28589.22|28589.22|28589.22|28589.22|28589.22|28589.22|28589.22|28589.22|0
1632995280000|2021-09-30 09:48:00|28593.53|28593.53|28593.53|28593.53|28593.53|28593.53|28593.53|28593.53|0
1632995310000|2021-09-30 09:48:30|28589.22|28589.22|28589.22|28589.22|28589.22|28589.22|28589.22|28589.22|0
1632995330000|2021-09-30 09:48:50|28593.53|28593.53|28589.22|28589.22|28593.53|28593.53|28589.22|28589.22|0
1632995400000|2021-09-30 09:50:00|28587.45|28587.45|28583.14|28583.14|28587.45|28587.45|28583.14|28583.14|0
1632995420000|2021-09-30 09:50:20|28591.75|28591.75|28591.75|28591.75|28591.75|28591.75|28591.75|28591.75|0
1632995430000|2021-09-30 09:50:30|28596.06|28596.06|28596.06|28596.06|28596.06|28596.06|28596.06|28596.06|0
1632995450000|2021-09-30 09:50:50|28597.84|28597.84|28597.84|28597.84|28597.84|28597.84|28597.84|28597.84|0
1632995460000|2021-09-30 09:51:00|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|0
1632995500000|2021-09-30 09:51:40|28597.84|28597.84|28597.84|28597.84|28597.84|28597.84|28597.84|28597.84|0
1632995530000|2021-09-30 09:52:10|28596.06|28596.06|28596.06|28596.06|28596.06|28596.06|28596.06|28596.06|0
1632995540000|2021-09-30 09:52:20|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|0
1632995560000|2021-09-30 09:52:40|28596.06|28596.06|28600.37|28600.37|28600.37|28600.37|28596.06|28596.06|0
1632995570000|2021-09-30 09:52:50|28602.14|28602.14|28605.7|28605.7|28605.7|28605.7|28602.14|28602.14|0
1632995580000|2021-09-30 09:53:00|28603.92|28603.92|28603.92|28603.92|28603.92|28603.92|28603.92|28603.92|0
1632995630000|2021-09-30 09:53:50|28608.23|28608.23|28603.92|28603.92|28608.23|28608.23|28603.92|28603.92|0
1632995650000|2021-09-30 09:54:10|28599.61|28599.61|28599.61|28599.61|28599.61|28599.61|28599.61|28599.61|0
1632995660000|2021-09-30 09:54:20|28608.23|28608.23|28599.61|28599.61|28608.23|28608.23|28599.61|28599.61|0
1632995670000|2021-09-30 09:54:30|28593.53|28593.53|28589.22|28589.22|28593.53|28593.53|28589.22|28589.22|0
1632995700000|2021-09-30 09:55:00|28593.53|28593.53|28593.53|28593.53|28593.53|28593.53|28593.53|28593.53|0
1632995730000|2021-09-30 09:55:30|28595.31|28595.31|28608.23|28608.23|28608.23|28608.23|28595.31|28595.31|0
1632995760000|2021-09-30 09:56:00|28603.92|28603.92|28603.92|28603.92|28603.92|28603.92|28603.92|28603.92|0
1632995780000|2021-09-30 09:56:20|28595.31|28595.31|28593.53|28593.53|28595.31|28595.31|28593.53|28593.53|0
1632995810000|2021-09-30 09:56:50|28597.84|28597.84|28597.84|28597.84|28597.84|28597.84|28597.84|28597.84|0
1632995820000|2021-09-30 09:57:00|28593.53|28593.53|28593.53|28593.53|28593.53|28593.53|28593.53|28593.53|0
1632995880000|2021-09-30 09:58:00|28595.31|28595.31|28582.39|28582.39|28595.31|28595.31|28582.39|28582.39|0
1632995890000|2021-09-30 09:58:10|28576.3|28576.3|28576.3|28576.3|28576.3|28576.3|28576.3|28576.3|0
1632995900000|2021-09-30 09:58:20|28580.61|28580.61|28580.61|28580.61|28580.61|28580.61|28580.61|28580.61|0
1632995930000|2021-09-30 09:58:50|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|0
1632995950000|2021-09-30 09:59:10|28583.14|28583.14|28583.14|28583.14|28583.14|28583.14|28583.14|28583.14|0
1632996010000|2021-09-30 10:00:10|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|28584.92|0
1632996050000|2021-09-30 10:00:50|28583.14|28583.14|28583.14|28583.14|28583.14|28583.14|28583.14|28583.14|0
1632996080000|2021-09-30 10:01:20|28578.83|28578.83|28578.83|28578.83|28578.83|28578.83|28578.83|28578.83|0
1632996110000|2021-09-30 10:01:50|28574.53|28574.53|28574.53|28574.53|28574.53|28574.53|28574.53|28574.53|0
1632996160000|2021-09-30 10:02:40|28570.22|28570.22|28574.53|28574.53|28574.53|28574.53|28570.22|28570.22|0
1632996180000|2021-09-30 10:03:00|28570.22|28570.22|28570.22|28570.22|28570.22|28570.22|28570.22|28570.22|0
1632996240000|2021-09-30 10:04:00|28565.91|28565.91|28565.91|28565.91|28565.91|28565.91|28565.91|28565.91|0
1632996290000|2021-09-30 10:04:50|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|0
1632996300000|2021-09-30 10:05:00|28557.3|28557.3|28553.75|28553.75|28557.3|28557.3|28549.44|28549.44|0
1632996330000|2021-09-30 10:05:30|28551.97|28551.97|28551.97|28551.97|28551.97|28551.97|28551.97|28551.97|0
1632996340000|2021-09-30 10:05:40|28547.66|28547.66|28547.66|28547.66|28547.66|28547.66|28547.66|28547.66|0
1632996360000|2021-09-30 10:06:00|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|0
1632996430000|2021-09-30 10:07:10|28539.05|28539.05|28539.05|28539.05|28539.05|28539.05|28539.05|28539.05|0
1632996440000|2021-09-30 10:07:20|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|0
1632996460000|2021-09-30 10:07:40|28539.05|28539.05|28534.74|28534.74|28539.05|28539.05|28534.74|28534.74|0
1632996480000|2021-09-30 10:08:00|28539.05|28539.05|28539.05|28539.05|28539.05|28539.05|28539.05|28539.05|0
1632996490000|2021-09-30 10:08:10|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|0
1632996540000|2021-09-30 10:09:00|28539.05|28539.05|28534.74|28534.74|28539.05|28539.05|28534.74|28534.74|0
1632996570000|2021-09-30 10:09:30|28530.44|28530.44|28532.21|28532.21|28532.21|28532.21|28530.44|28530.44|0
1632996590000|2021-09-30 10:09:50|28533.99|28533.99|28533.99|28533.99|28533.99|28533.99|28533.99|28533.99|0
1632996600000|2021-09-30 10:10:00|28535.77|28535.77|28535.77|28535.77|28535.77|28535.77|28535.77|28535.77|0
1632996610000|2021-09-30 10:10:10|28531.46|28531.46|28531.46|28531.46|28531.46|28531.46|28527.16|28527.16|0
1632996670000|2021-09-30 10:11:10|28535.77|28535.77|28537.55|28537.55|28537.55|28537.55|28535.77|28535.77|0
1632996730000|2021-09-30 10:12:10|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|0
1632996740000|2021-09-30 10:12:20|28550.47|28550.47|28550.47|28550.47|28550.47|28550.47|28550.47|28550.47|0
1632996760000|2021-09-30 10:12:40|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|0
1632996810000|2021-09-30 10:13:30|28544.38|28544.38|28540.08|28540.08|28544.38|28544.38|28540.08|28540.08|0
1632996820000|2021-09-30 10:13:40|28538.3|28538.3|28532.21|28532.21|28538.3|28538.3|28532.21|28532.21|0
1632996830000|2021-09-30 10:13:50|28527.91|28527.91|28521.82|28521.82|28527.91|28527.91|28521.82|28521.82|0
1632996860000|2021-09-30 10:14:20|28518.27|28518.27|28509.66|28509.66|28518.27|28518.27|28509.66|28509.66|0
1632996880000|2021-09-30 10:14:40|28513.21|28513.21|28513.21|28513.21|28513.21|28513.21|28513.21|28513.21|0
1632996900000|2021-09-30 10:15:00|28517.52|28517.52|28521.82|28521.82|28521.82|28521.82|28517.52|28517.52|0
1632996910000|2021-09-30 10:15:10|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|0
1632996920000|2021-09-30 10:15:20|28521.82|28521.82|28526.13|28526.13|28526.13|28526.13|28521.82|28521.82|0
1632996940000|2021-09-30 10:15:40|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|28527.91|0
1632996960000|2021-09-30 10:16:00|28523.6|28523.6|28519.3|28519.3|28523.6|28523.6|28519.3|28519.3|0
1632996980000|2021-09-30 10:16:20|28523.6|28523.6|28523.6|28523.6|28523.6|28523.6|28523.6|28523.6|0
1632997020000|2021-09-30 10:17:00|28521.82|28521.82|28513.96|28513.96|28521.82|28521.82|28513.96|28513.96|0
1632997030000|2021-09-30 10:17:10|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|28509.66|0
1632997040000|2021-09-30 10:17:20|28513.96|28513.96|28518.27|28518.27|28518.27|28518.27|28513.96|28513.96|0
1632997060000|2021-09-30 10:17:40|28513.96|28513.96|28513.96|28513.96|28513.96|28513.96|28513.96|28513.96|0
1632997080000|2021-09-30 10:18:00|28518.27|28518.27|28518.27|28518.27|28518.27|28518.27|28518.27|28518.27|0
1632997100000|2021-09-30 10:18:20|28513.96|28513.96|28513.96|28513.96|28513.96|28513.96|28513.96|28513.96|0
1632997120000|2021-09-30 10:18:40|28512.19|28512.19|28512.19|28512.19|28512.19|28512.19|28512.19|28512.19|0
1632997140000|2021-09-30 10:19:00|28516.49|28516.49|28516.49|28516.49|28516.49|28516.49|28516.49|28516.49|0
1632997170000|2021-09-30 10:19:30|28518.27|28518.27|28518.27|28518.27|28518.27|28518.27|28518.27|28518.27|0
1632997200000|2021-09-30 10:20:00|28513.96|28513.96|28512.19|28512.19|28513.96|28513.96|28512.19|28512.19|0
1632997240000|2021-09-30 10:20:40|28516.49|28516.49|28516.49|28516.49|28516.49|28516.49|28516.49|28516.49|0
1632997250000|2021-09-30 10:20:50|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|0
1632997300000|2021-09-30 10:21:40|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|28525.11|0
1632997320000|2021-09-30 10:22:00|28520.8|28520.8|28516.49|28516.49|28520.8|28520.8|28516.49|28516.49|0
1632997330000|2021-09-30 10:22:10|28514.72|28514.72|28510.41|28510.41|28514.72|28514.72|28510.41|28510.41|0
1632997350000|2021-09-30 10:22:30|28506.1|28506.1|28504.33|28504.33|28506.1|28506.1|28504.33|28504.33|0
1632997360000|2021-09-30 10:22:40|28500.02|28500.02|28500.02|28500.02|28500.02|28500.02|28500.02|28500.02|0
1632997420000|2021-09-30 10:23:40|28498.24|28498.24|28498.24|28498.24|28498.24|28498.24|28498.24|28498.24|0
1632997430000|2021-09-30 10:23:50|28508.63|28508.63|28504.33|28504.33|28508.63|28508.63|28504.33|28504.33|0
1632997440000|2021-09-30 10:24:00|28502.55|28502.55|28498.24|28498.24|28502.55|28502.55|28493.94|28493.94|0
1632997450000|2021-09-30 10:24:10|28487.85|28487.85|28483.55|28483.55|28487.85|28487.85|28483.55|28483.55|0
1632997470000|2021-09-30 10:24:30|28487.85|28487.85|28487.85|28487.85|28487.85|28487.85|28487.85|28487.85|0
1632997480000|2021-09-30 10:24:40|28483.55|28483.55|28483.55|28483.55|28483.55|28483.55|28483.55|28483.55|0
1632997500000|2021-09-30 10:25:00|28481.77|28481.77|28487.85|28487.85|28487.85|28487.85|28481.77|28481.77|0
1632997510000|2021-09-30 10:25:10|28496.46|28496.46|28500.77|28500.77|28500.77|28500.77|28496.46|28496.46|0
1632997520000|2021-09-30 10:25:20|28505.08|28505.08|28500.77|28500.77|28505.08|28505.08|28500.77|28500.77|0
1632997540000|2021-09-30 10:25:40|28496.46|28496.46|28496.46|28496.46|28496.46|28496.46|28496.46|28496.46|0
1632997550000|2021-09-30 10:25:50|28500.77|28500.77|28500.77|28500.77|28500.77|28500.77|28500.77|28500.77|0
1632997560000|2021-09-30 10:26:00|28496.46|28496.46|28500.77|28500.77|28500.77|28500.77|28496.46|28496.46|0
1632997580000|2021-09-30 10:26:20|28496.46|28496.46|28496.46|28496.46|28496.46|28496.46|28496.46|28496.46|0
1632997620000|2021-09-30 10:27:00|28500.77|28500.77|28500.77|28500.77|28500.77|28500.77|28500.77|28500.77|0
1632997630000|2021-09-30 10:27:10|28496.46|28496.46|28493.94|28493.94|28498.24|28498.24|28493.94|28493.94|0
1632997660000|2021-09-30 10:27:40|28498.24|28498.24|28500.02|28500.02|28500.02|28500.02|28498.24|28498.24|0
1632997670000|2021-09-30 10:27:50|28504.33|28504.33|28504.33|28504.33|28504.33|28504.33|28504.33|28504.33|0
1632997690000|2021-09-30 10:28:10|28495.71|28495.71|28495.71|28495.71|28495.71|28495.71|28495.71|28495.71|0
1632997700000|2021-09-30 10:28:20|28500.02|28500.02|28501.8|28501.8|28501.8|28501.8|28500.02|28500.02|0
1632997710000|2021-09-30 10:28:30|28497.49|28497.49|28497.49|28497.49|28497.49|28497.49|28497.49|28497.49|0
1632997730000|2021-09-30 10:28:50|28501.8|28501.8|28501.8|28501.8|28501.8|28501.8|28501.8|28501.8|0
1632997740000|2021-09-30 10:29:00|28493.18|28493.18|28488.88|28488.88|28493.18|28493.18|28488.88|28488.88|0
1632997770000|2021-09-30 10:29:30|28487.1|28487.1|28487.1|28487.1|28487.1|28487.1|28487.1|28487.1|0
1632997800000|2021-09-30 10:30:00|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|0
1632997840000|2021-09-30 10:30:40|28495.71|28495.71|28495.71|28495.71|28495.71|28495.71|28495.71|28495.71|0
1632997860000|2021-09-30 10:31:00|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|0
1632997880000|2021-09-30 10:31:20|28495.71|28495.71|28495.71|28495.71|28495.71|28495.71|28495.71|28495.71|0
1632997900000|2021-09-30 10:31:40|28504.33|28504.33|28516.49|28516.49|28516.49|28516.49|28504.33|28504.33|0
1632997910000|2021-09-30 10:31:50|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|0
1632997920000|2021-09-30 10:32:00|28516.49|28516.49|28518.27|28518.27|28518.27|28518.27|28516.49|28516.49|0
1632997930000|2021-09-30 10:32:10|28522.58|28522.58|28522.58|28522.58|28522.58|28522.58|28522.58|28522.58|0
1632997940000|2021-09-30 10:32:20|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|28520.8|0
1632997960000|2021-09-30 10:32:40|28516.49|28516.49|28516.49|28516.49|28516.49|28516.49|28516.49|28516.49|0
1632997980000|2021-09-30 10:33:00|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|0
1632998030000|2021-09-30 10:33:50|28519.02|28519.02|28523.33|28523.33|28523.33|28523.33|28519.02|28519.02|0
1632998050000|2021-09-30 10:34:10|28525.11|28525.11|28529.41|28529.41|28529.41|28529.41|28525.11|28525.11|0
1632998060000|2021-09-30 10:34:20|28531.19|28531.19|28539.8|28539.8|28539.8|28539.8|28531.19|28531.19|0
1632998070000|2021-09-30 10:34:30|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|0
1632998080000|2021-09-30 10:34:40|28539.05|28539.05|28534.74|28534.74|28539.05|28539.05|28534.74|28534.74|0
1632998090000|2021-09-30 10:34:50|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|0
1632998100000|2021-09-30 10:35:00|28541.58|28541.58|28532.97|28532.97|28541.58|28541.58|28532.97|28532.97|0
1632998110000|2021-09-30 10:35:10|28537.27|28537.27|28537.27|28537.27|28537.27|28537.27|28537.27|28537.27|0
1632998130000|2021-09-30 10:35:30|28541.58|28541.58|28541.58|28541.58|28541.58|28541.58|28541.58|28541.58|0
1632998150000|2021-09-30 10:35:50|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|0
1632998180000|2021-09-30 10:36:20|28539.05|28539.05|28530.44|28530.44|28539.05|28539.05|28530.44|28530.44|0
1632998200000|2021-09-30 10:36:40|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|0
1632998230000|2021-09-30 10:37:10|28547.66|28547.66|28547.66|28547.66|28547.66|28547.66|28547.66|28547.66|0
1632998250000|2021-09-30 10:37:30|28551.97|28551.97|28565.91|28565.91|28565.91|28565.91|28551.97|28551.97|0
1632998260000|2021-09-30 10:37:40|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|0
1632998280000|2021-09-30 10:38:00|28559.83|28559.83|28553.75|28553.75|28559.83|28559.83|28553.75|28553.75|0
1632998330000|2021-09-30 10:38:50|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|0
1632998360000|2021-09-30 10:39:20|28540.83|28540.83|28545.13|28545.13|28545.13|28545.13|28540.83|28540.83|0
1632998370000|2021-09-30 10:39:30|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|0
1632998390000|2021-09-30 10:39:50|28542.6|28542.6|28542.6|28542.6|28542.6|28542.6|28542.6|28542.6|0
1632998400000|2021-09-30 10:40:00|28538.3|28538.3|28532.21|28532.21|28538.3|28538.3|28532.21|28532.21|0
1632998410000|2021-09-30 10:40:10|28536.52|28536.52|28536.52|28536.52|28536.52|28536.52|28536.52|28536.52|0
1632998420000|2021-09-30 10:40:20|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|0
1632998490000|2021-09-30 10:41:30|28539.05|28539.05|28539.05|28539.05|28539.05|28539.05|28539.05|28539.05|0
1632998530000|2021-09-30 10:42:10|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|0
1632998550000|2021-09-30 10:42:30|28547.66|28547.66|28547.66|28547.66|28547.66|28547.66|28547.66|28547.66|0
1632998560000|2021-09-30 10:42:40|28556.28|28556.28|28556.28|28556.28|28556.28|28556.28|28556.28|28556.28|0
1632998570000|2021-09-30 10:42:50|28560.58|28560.58|28562.36|28562.36|28562.36|28562.36|28560.58|28560.58|0
1632998600000|2021-09-30 10:43:20|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|0
1632998610000|2021-09-30 10:43:30|28549.44|28549.44|28547.66|28547.66|28549.44|28549.44|28547.66|28547.66|0
1632998620000|2021-09-30 10:43:40|28543.36|28543.36|28537.27|28537.27|28543.36|28543.36|28537.27|28537.27|0
1632998730000|2021-09-30 10:45:30|28541.58|28541.58|28541.58|28541.58|28541.58|28541.58|28541.58|28541.58|0
1632998770000|2021-09-30 10:46:10|28545.89|28545.89|28545.89|28545.89|28545.89|28545.89|28545.89|28545.89|0
1632998790000|2021-09-30 10:46:30|28550.19|28550.19|28550.19|28550.19|28550.19|28550.19|28550.19|28550.19|0
1632998800000|2021-09-30 10:46:40|28545.89|28545.89|28545.89|28545.89|28545.89|28545.89|28541.58|28541.58|0
1632998880000|2021-09-30 10:48:00|28549.44|28549.44|28545.13|28545.13|28549.44|28549.44|28545.13|28545.13|0
1632998910000|2021-09-30 10:48:30|28548.69|28548.69|28557.3|28557.3|28557.3|28557.3|28548.69|28548.69|0
1632998920000|2021-09-30 10:48:40|28555.52|28555.52|28555.52|28555.52|28555.52|28555.52|28555.52|28555.52|0
1632999010000|2021-09-30 10:50:10|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|0
1632999120000|2021-09-30 10:52:00|28558.05|28558.05|28553.75|28553.75|28558.05|28558.05|28553.75|28553.75|0
1632999160000|2021-09-30 10:52:40|28549.44|28549.44|28545.13|28545.13|28549.44|28549.44|28545.13|28545.13|0
1632999200000|2021-09-30 10:53:20|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|0
1632999260000|2021-09-30 10:54:20|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|0
1632999320000|2021-09-30 10:55:20|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|0
1632999350000|2021-09-30 10:55:50|28551.22|28551.22|28555.52|28555.52|28555.52|28555.52|28551.22|28551.22|0
1632999370000|2021-09-30 10:56:10|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|0
1632999400000|2021-09-30 10:56:40|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|28561.61|0
1632999420000|2021-09-30 10:57:00|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|0
1632999460000|2021-09-30 10:57:40|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|0
1632999480000|2021-09-30 10:58:00|28555.52|28555.52|28555.52|28555.52|28555.52|28555.52|28555.52|28555.52|0
1632999500000|2021-09-30 10:58:20|28551.22|28551.22|28546.91|28546.91|28551.22|28551.22|28546.91|28546.91|0
1632999530000|2021-09-30 10:58:50|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|0
1632999580000|2021-09-30 10:59:40|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|28540.83|0
1632999590000|2021-09-30 10:59:50|28539.05|28539.05|28539.05|28539.05|28543.36|28543.36|28539.05|28539.05|0
1632999600000|2021-09-30 11:00:00|28543.36|28543.36|28543.36|28543.36|28543.36|28543.36|28539.05|28539.05|0
1632999630000|2021-09-30 11:00:30|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|0
1632999640000|2021-09-30 11:00:40|28549.44|28549.44|28545.13|28545.13|28549.44|28549.44|28545.13|28545.13|0
1632999660000|2021-09-30 11:01:00|28549.44|28549.44|28549.44|28549.44|28549.44|28549.44|28549.44|28549.44|0
1632999680000|2021-09-30 11:01:20|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|0
1632999690000|2021-09-30 11:01:30|28549.44|28549.44|28549.44|28549.44|28549.44|28549.44|28549.44|28549.44|0
1632999700000|2021-09-30 11:01:40|28551.22|28551.22|28555.52|28555.52|28555.52|28555.52|28551.22|28551.22|0
1632999710000|2021-09-30 11:01:50|28559.83|28559.83|28564.14|28564.14|28564.14|28564.14|28559.83|28559.83|0
1632999720000|2021-09-30 11:02:00|28551.22|28551.22|28559.83|28559.83|28559.83|28559.83|28551.22|28551.22|0
1632999730000|2021-09-30 11:02:10|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|0
1632999760000|2021-09-30 11:02:40|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|0
1632999780000|2021-09-30 11:03:00|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|0
1632999790000|2021-09-30 11:03:10|28568.44|28568.44|28564.14|28564.14|28568.44|28568.44|28564.14|28564.14|0
1632999820000|2021-09-30 11:03:40|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|0
1632999840000|2021-09-30 11:04:00|28555.52|28555.52|28555.52|28555.52|28559.83|28559.83|28555.52|28555.52|0
1632999850000|2021-09-30 11:04:10|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|28549.44|28549.44|0
1632999870000|2021-09-30 11:04:30|28558.05|28558.05|28558.05|28558.05|28558.05|28558.05|28558.05|28558.05|0
1632999890000|2021-09-30 11:04:50|28570.97|28570.97|28570.97|28570.97|28575.28|28575.28|28570.97|28570.97|0
1632999900000|2021-09-30 11:05:00|28566.67|28566.67|28568.44|28568.44|28568.44|28568.44|28566.67|28566.67|0
1632999910000|2021-09-30 11:05:10|28564.14|28564.14|28559.83|28559.83|28564.14|28564.14|28559.83|28559.83|0
1632999930000|2021-09-30 11:05:30|28577.06|28577.06|28572.75|28572.75|28577.06|28577.06|28572.75|28572.75|0
1632999940000|2021-09-30 11:05:40|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|0
1632999950000|2021-09-30 11:05:50|28572.75|28572.75|28572.75|28572.75|28572.75|28572.75|28572.75|28572.75|0
1632999970000|2021-09-30 11:06:10|28577.06|28577.06|28578.83|28578.83|28587.45|28587.45|28577.06|28577.06|0
1633000030000|2021-09-30 11:07:10|28570.97|28570.97|28566.67|28566.67|28570.97|28570.97|28566.67|28566.67|0
1633000050000|2021-09-30 11:07:30|28570.97|28570.97|28570.97|28570.97|28570.97|28570.97|28570.97|28570.97|0
1633000060000|2021-09-30 11:07:40|28575.28|28575.28|28575.28|28575.28|28575.28|28575.28|28575.28|28575.28|0
1633000070000|2021-09-30 11:07:50|28570.97|28570.97|28570.97|28570.97|28570.97|28570.97|28570.97|28570.97|0
1633000090000|2021-09-30 11:08:10|28575.28|28575.28|28579.59|28579.59|28579.59|28579.59|28575.28|28575.28|0
1633000100000|2021-09-30 11:08:20|28581.36|28581.36|28581.36|28581.36|28581.36|28581.36|28581.36|28581.36|0
1633000160000|2021-09-30 11:09:20|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|0
1633000180000|2021-09-30 11:09:40|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|0
1633000200000|2021-09-30 11:10:00|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|0
1633000210000|2021-09-30 11:10:10|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|0
1633000220000|2021-09-30 11:10:20|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|28577.06|0
1633000230000|2021-09-30 11:10:30|28581.36|28581.36|28581.36|28581.36|28581.36|28581.36|28581.36|28581.36|0
1633000260000|2021-09-30 11:11:00|28577.06|28577.06|28578.83|28578.83|28578.83|28578.83|28577.06|28577.06|0
1633000270000|2021-09-30 11:11:10|28574.53|28574.53|28564.14|28564.14|28574.53|28574.53|28564.14|28564.14|0
1633000300000|2021-09-30 11:11:40|28568.44|28568.44|28570.22|28570.22|28570.22|28570.22|28568.44|28568.44|0
1633000330000|2021-09-30 11:12:10|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|28568.44|0
1633000350000|2021-09-30 11:12:30|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|0
1633000390000|2021-09-30 11:13:10|28559.83|28559.83|28555.52|28555.52|28559.83|28559.83|28555.52|28555.52|0
1633000410000|2021-09-30 11:13:30|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|0
1633000420000|2021-09-30 11:13:40|28555.52|28555.52|28555.52|28555.52|28555.52|28555.52|28555.52|28555.52|0
1633000430000|2021-09-30 11:13:50|28559.83|28559.83|28561.61|28561.61|28561.61|28561.61|28559.83|28559.83|0
1633000440000|2021-09-30 11:14:00|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|0
1633000480000|2021-09-30 11:14:40|28548.69|28548.69|28548.69|28548.69|28548.69|28548.69|28548.69|28548.69|0
1633000490000|2021-09-30 11:14:50|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|0
1633000500000|2021-09-30 11:15:00|28559.08|28559.08|28560.86|28560.86|28560.86|28560.86|28559.08|28559.08|0
1633000550000|2021-09-30 11:15:50|28559.08|28559.08|28559.08|28559.08|28559.08|28559.08|28559.08|28559.08|0
1633000590000|2021-09-30 11:16:30|28560.86|28560.86|28569.47|28569.47|28569.47|28569.47|28560.86|28560.86|0
1633000610000|2021-09-30 11:16:50|28573.02|28573.02|28573.02|28573.02|28573.02|28573.02|28573.02|28573.02|0
1633000660000|2021-09-30 11:17:40|28574.8|28574.8|28579.11|28579.11|28579.11|28579.11|28574.8|28574.8|0
1633000680000|2021-09-30 11:18:00|28580.88|28580.88|28580.88|28580.88|28580.88|28580.88|28580.88|28580.88|0
1633000710000|2021-09-30 11:18:30|28593.8|28593.8|28595.58|28595.58|28595.58|28595.58|28593.8|28593.8|0
1633000740000|2021-09-30 11:19:00|28604.19|28604.19|28605.97|28605.97|28605.97|28605.97|28604.19|28604.19|0
1633000770000|2021-09-30 11:19:30|28601.66|28601.66|28612.05|28612.05|28612.05|28612.05|28601.66|28601.66|0
1633000790000|2021-09-30 11:19:50|28607.75|28607.75|28607.75|28607.75|28607.75|28607.75|28607.75|28607.75|0
1633000830000|2021-09-30 11:20:30|28609.53|28609.53|28619.92|28619.92|28619.92|28619.92|28609.53|28609.53|0
1633000860000|2021-09-30 11:21:00|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|0
1633000870000|2021-09-30 11:21:10|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|0
1633000890000|2021-09-30 11:21:30|28619.92|28619.92|28619.92|28619.92|28619.92|28619.92|28619.92|28619.92|0
1633000900000|2021-09-30 11:21:40|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|28615.61|0
1633000970000|2021-09-30 11:22:50|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|0
1633000980000|2021-09-30 11:23:00|28607|28607|28607|28607|28607|28607|28607|28607|0
1633000990000|2021-09-30 11:23:10|28602.69|28602.69|28602.69|28602.69|28602.69|28602.69|28602.69|28602.69|0
1633001000000|2021-09-30 11:23:20|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|0
1633001010000|2021-09-30 11:23:30|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|0
1633001020000|2021-09-30 11:23:40|28592.3|28592.3|28592.3|28592.3|28592.3|28592.3|28592.3|28592.3|0
1633001130000|2021-09-30 11:25:30|28587.99|28587.99|28592.3|28592.3|28592.3|28592.3|28587.99|28587.99|0
1633001150000|2021-09-30 11:25:50|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|0
1633001200000|2021-09-30 11:26:40|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|0
1633001210000|2021-09-30 11:26:50|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|0
1633001220000|2021-09-30 11:27:00|28600.91|28600.91|28602.69|28602.69|28602.69|28602.69|28600.91|28600.91|0
1633001230000|2021-09-30 11:27:10|28607|28607|28607|28607|28607|28607|28607|28607|0
1633001290000|2021-09-30 11:28:10|28602.69|28602.69|28602.69|28602.69|28602.69|28602.69|28602.69|28602.69|0
1633001310000|2021-09-30 11:28:30|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|0
1633001380000|2021-09-30 11:29:40|28589.77|28589.77|28589.77|28589.77|28589.77|28589.77|28589.77|28589.77|0
1633001420000|2021-09-30 11:30:20|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|0
1633001430000|2021-09-30 11:30:30|28594.08|28594.08|28594.08|28594.08|28594.08|28594.08|28594.08|28594.08|0
1633001440000|2021-09-30 11:30:40|28602.69|28602.69|28607|28607|28607|28607|28602.69|28602.69|0
1633001470000|2021-09-30 11:31:10|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|0
1633001500000|2021-09-30 11:31:40|28607|28607|28602.69|28602.69|28607|28607|28602.69|28602.69|0
1633001520000|2021-09-30 11:32:00|28596.61|28596.61|28599.14|28599.14|28599.14|28599.14|28596.61|28596.61|0
1633001530000|2021-09-30 11:32:10|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|0
1633001580000|2021-09-30 11:33:00|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|0
1633001590000|2021-09-30 11:33:10|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|0
1633001600000|2021-09-30 11:33:20|28590.52|28590.52|28586.22|28586.22|28590.52|28590.52|28586.22|28586.22|0
1633001610000|2021-09-30 11:33:30|28587.99|28587.99|28586.22|28586.22|28587.99|28587.99|28586.22|28586.22|0
1633001630000|2021-09-30 11:33:50|28581.91|28581.91|28586.22|28586.22|28586.22|28586.22|28581.91|28581.91|0
1633001670000|2021-09-30 11:34:30|28587.99|28587.99|28587.99|28587.99|28587.99|28587.99|28587.99|28587.99|0
1633001690000|2021-09-30 11:34:50|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|0
1633001700000|2021-09-30 11:35:00|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|0
1633001730000|2021-09-30 11:35:30|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|0
1633001740000|2021-09-30 11:35:40|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|28594.83|0
1633001780000|2021-09-30 11:36:20|28599.14|28599.14|28599.14|28599.14|28599.14|28599.14|28599.14|28599.14|0
1633001810000|2021-09-30 11:36:50|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|0
1633001840000|2021-09-30 11:37:20|28588.74|28588.74|28588.74|28588.74|28588.74|28588.74|28588.74|28588.74|0
1633001920000|2021-09-30 11:38:40|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|0
1633001960000|2021-09-30 11:39:20|28582.66|28582.66|28567.96|28567.96|28582.66|28582.66|28567.96|28567.96|0
1633001970000|2021-09-30 11:39:30|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|0
1633001980000|2021-09-30 11:39:40|28561.88|28561.88|28557.57|28557.57|28561.88|28561.88|28557.57|28557.57|0
1633002010000|2021-09-30 11:40:10|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|28555.8|0
1633002040000|2021-09-30 11:40:40|28551.49|28551.49|28551.49|28551.49|28551.49|28551.49|28551.49|28551.49|0
1633002070000|2021-09-30 11:41:10|28557.57|28557.57|28575.83|28575.83|28575.83|28575.83|28557.57|28557.57|0
1633002090000|2021-09-30 11:41:30|28571.52|28571.52|28571.52|28571.52|28571.52|28571.52|28571.52|28571.52|0
1633002100000|2021-09-30 11:41:40|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|0
1633002110000|2021-09-30 11:41:50|28562.91|28562.91|28562.91|28562.91|28562.91|28562.91|28562.91|28562.91|0
1633002120000|2021-09-30 11:42:00|28558.6|28558.6|28562.91|28562.91|28562.91|28562.91|28558.6|28558.6|0
1633002180000|2021-09-30 11:43:00|28558.6|28558.6|28558.6|28558.6|28558.6|28558.6|28558.6|28558.6|0
1633002200000|2021-09-30 11:43:20|28562.91|28562.91|28562.91|28562.91|28562.91|28562.91|28562.91|28562.91|0
1633002220000|2021-09-30 11:43:40|28558.6|28558.6|28554.29|28554.29|28558.6|28558.6|28552.52|28552.52|0
1633002240000|2021-09-30 11:44:00|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|0
1633002250000|2021-09-30 11:44:10|28548.21|28548.21|28543.9|28543.9|28548.21|28548.21|28543.9|28543.9|0
1633002290000|2021-09-30 11:44:50|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|0
1633002300000|2021-09-30 11:45:00|28537.82|28537.82|28531.74|28531.74|28537.82|28537.82|28531.74|28531.74|0
1633002350000|2021-09-30 11:45:50|28536.04|28536.04|28542.13|28542.13|28542.13|28542.13|28536.04|28536.04|0
1633002370000|2021-09-30 11:46:10|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|0
1633002390000|2021-09-30 11:46:30|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|0
1633002410000|2021-09-30 11:46:50|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|0
1633002420000|2021-09-30 11:47:00|28546.43|28546.43|28540.35|28540.35|28546.43|28546.43|28540.35|28540.35|0
1633002430000|2021-09-30 11:47:10|28536.04|28536.04|28536.04|28536.04|28536.04|28536.04|28536.04|28536.04|0
1633002440000|2021-09-30 11:47:20|28534.26|28534.26|28534.26|28534.26|28534.26|28534.26|28534.26|28534.26|0
1633002500000|2021-09-30 11:48:20|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|0
1633002510000|2021-09-30 11:48:30|28534.26|28534.26|28532.49|28532.49|28534.26|28534.26|28532.49|28532.49|0
1633002590000|2021-09-30 11:49:50|28536.79|28536.79|28541.1|28541.1|28541.1|28541.1|28536.79|28536.79|0
1633002610000|2021-09-30 11:50:10|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|0
1633002630000|2021-09-30 11:50:30|28547.18|28547.18|28547.18|28547.18|28547.18|28547.18|28547.18|28547.18|0
1633002640000|2021-09-30 11:50:40|28551.49|28551.49|28551.49|28551.49|28551.49|28551.49|28551.49|28551.49|0
1633002650000|2021-09-30 11:50:50|28547.18|28547.18|28547.18|28547.18|28547.18|28547.18|28547.18|28547.18|0
1633002720000|2021-09-30 11:52:00|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|0
1633002790000|2021-09-30 11:53:10|28547.18|28547.18|28557.57|28557.57|28557.57|28557.57|28542.88|28542.88|0
1633002860000|2021-09-30 11:54:20|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|0
1633002870000|2021-09-30 11:54:30|28550.74|28550.74|28550.74|28550.74|28550.74|28550.74|28550.74|28550.74|0
1633002900000|2021-09-30 11:55:00|28555.05|28555.05|28555.05|28555.05|28555.05|28555.05|28555.05|28555.05|0
1633002920000|2021-09-30 11:55:20|28553.27|28553.27|28548.96|28548.96|28553.27|28553.27|28548.96|28548.96|0
1633002930000|2021-09-30 11:55:30|28544.66|28544.66|28540.35|28540.35|28544.66|28544.66|28540.35|28540.35|0
1633002940000|2021-09-30 11:55:40|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|0
1633002960000|2021-09-30 11:56:00|28536.04|28536.04|28540.35|28540.35|28540.35|28540.35|28536.04|28536.04|0
1633002990000|2021-09-30 11:56:30|28548.96|28548.96|28550.74|28550.74|28555.05|28555.05|28548.96|28548.96|0
1633003020000|2021-09-30 11:57:00|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|0
1633003030000|2021-09-30 11:57:10|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|0
1633003070000|2021-09-30 11:57:50|28536.04|28536.04|28536.04|28536.04|28536.04|28536.04|28536.04|28536.04|0
1633003110000|2021-09-30 11:58:30|28531.74|28531.74|28540.35|28540.35|28540.35|28540.35|28531.74|28531.74|0
1633003120000|2021-09-30 11:58:40|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|0
1633003170000|2021-09-30 11:59:30|28536.04|28536.04|28536.04|28536.04|28536.04|28536.04|28536.04|28536.04|0
1633003190000|2021-09-30 11:59:50|28544.66|28544.66|28540.35|28540.35|28544.66|28544.66|28540.35|28540.35|0
1633003200000|2021-09-30 12:00:00|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|0
1633003220000|2021-09-30 12:00:20|28534.26|28534.26|28534.26|28534.26|28534.26|28534.26|28534.26|28534.26|0
1633003240000|2021-09-30 12:00:40|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|0
1633003280000|2021-09-30 12:01:20|28525.65|28525.65|28525.65|28525.65|28525.65|28525.65|28525.65|28525.65|0
1633003300000|2021-09-30 12:01:40|28521.35|28521.35|28519.57|28519.57|28521.35|28521.35|28519.57|28519.57|0
1633003310000|2021-09-30 12:01:50|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|0
1633003330000|2021-09-30 12:02:10|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|0
1633003340000|2021-09-30 12:02:20|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|0
1633003350000|2021-09-30 12:02:30|28528.18|28528.18|28528.18|28528.18|28528.18|28528.18|28528.18|28528.18|0
1633003360000|2021-09-30 12:02:40|28532.49|28532.49|28534.26|28534.26|28534.26|28534.26|28532.49|28532.49|0
1633003370000|2021-09-30 12:02:50|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|0
1633003380000|2021-09-30 12:03:00|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|28542.13|0
1633003400000|2021-09-30 12:03:20|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|0
1633003430000|2021-09-30 12:03:50|28533.51|28533.51|28529.21|28529.21|28533.51|28533.51|28529.21|28529.21|0
1633003440000|2021-09-30 12:04:00|28524.9|28524.9|28524.9|28524.9|28524.9|28524.9|28524.9|28524.9|0
1633003450000|2021-09-30 12:04:10|28523.12|28523.12|28518.82|28518.82|28523.12|28523.12|28518.82|28518.82|0
1633003460000|2021-09-30 12:04:20|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|28514.51|0
1633003510000|2021-09-30 12:05:10|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|0
1633003520000|2021-09-30 12:05:20|28514.51|28514.51|28510.96|28510.96|28514.51|28514.51|28510.96|28510.96|0
1633003540000|2021-09-30 12:05:40|28502.34|28502.34|28502.34|28502.34|28502.34|28502.34|28502.34|28502.34|0
1633003560000|2021-09-30 12:06:00|28506.65|28506.65|28506.65|28506.65|28506.65|28506.65|28506.65|28506.65|0
1633003600000|2021-09-30 12:06:40|28502.34|28502.34|28502.34|28502.34|28502.34|28502.34|28502.34|28502.34|0
1633003610000|2021-09-30 12:06:50|28498.04|28498.04|28498.04|28498.04|28498.04|28498.04|28498.04|28498.04|0
1633003620000|2021-09-30 12:07:00|28502.34|28502.34|28502.34|28502.34|28502.34|28502.34|28502.34|28502.34|0
1633003640000|2021-09-30 12:07:20|28506.65|28506.65|28506.65|28506.65|28506.65|28506.65|28506.65|28506.65|0
1633003650000|2021-09-30 12:07:30|28508.43|28508.43|28508.43|28508.43|28508.43|28508.43|28508.43|28508.43|0
1633003740000|2021-09-30 12:09:00|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|28504.12|0
1633003800000|2021-09-30 12:10:00|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|0
1633003810000|2021-09-30 12:10:10|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|0
1633003910000|2021-09-30 12:11:50|28501.59|28501.59|28507.67|28507.67|28507.67|28507.67|28501.59|28501.59|0
1633003920000|2021-09-30 12:12:00|28503.37|28503.37|28495.51|28495.51|28505.9|28505.9|28495.51|28495.51|0
1633003940000|2021-09-30 12:12:20|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|0
1633003980000|2021-09-30 12:13:00|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|28495.51|0
1633004000000|2021-09-30 12:13:20|28491.2|28491.2|28491.2|28491.2|28491.2|28491.2|28491.2|28491.2|0
1633004040000|2021-09-30 12:14:00|28486.89|28486.89|28486.89|28486.89|28486.89|28486.89|28486.89|28486.89|0
1633004070000|2021-09-30 12:14:30|28488.67|28488.67|28494.75|28494.75|28499.06|28499.06|28488.67|28488.67|0
1633004080000|2021-09-30 12:14:40|28499.06|28499.06|28499.06|28499.06|28499.06|28499.06|28499.06|28499.06|0
1633004090000|2021-09-30 12:14:50|28503.37|28503.37|28499.06|28499.06|28503.37|28503.37|28499.06|28499.06|0
1633004100000|2021-09-30 12:15:00|28500.84|28500.84|28500.84|28500.84|28500.84|28500.84|28500.84|28500.84|0
1633004110000|2021-09-30 12:15:10|28505.14|28505.14|28505.14|28505.14|28505.14|28505.14|28505.14|28505.14|0
1633004160000|2021-09-30 12:16:00|28496.53|28496.53|28496.53|28496.53|28496.53|28496.53|28496.53|28496.53|0
1633004180000|2021-09-30 12:16:20|28492.23|28492.23|28492.23|28492.23|28492.23|28492.23|28492.23|28492.23|0
1633004230000|2021-09-30 12:17:10|28490.45|28490.45|28490.45|28490.45|28490.45|28490.45|28490.45|28490.45|0
1633004260000|2021-09-30 12:17:40|28486.14|28486.14|28486.14|28486.14|28486.14|28486.14|28486.14|28486.14|0
1633004300000|2021-09-30 12:18:20|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|0
1633004350000|2021-09-30 12:19:10|28477.53|28477.53|28477.53|28477.53|28477.53|28477.53|28477.53|28477.53|0
1633004360000|2021-09-30 12:19:20|28473.22|28473.22|28475.75|28475.75|28477.53|28477.53|28473.22|28473.22|0
1633004400000|2021-09-30 12:20:00|28480.06|28480.06|28480.06|28480.06|28480.06|28480.06|28480.06|28480.06|0
1633004410000|2021-09-30 12:20:10|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|0
1633004490000|2021-09-30 12:21:30|28483.61|28483.61|28483.61|28483.61|28483.61|28483.61|28483.61|28483.61|0
1633004550000|2021-09-30 12:22:30|28492.23|28492.23|28492.23|28492.23|28492.23|28492.23|28492.23|28492.23|0
1633004570000|2021-09-30 12:22:50|28487.92|28487.92|28483.61|28483.61|28487.92|28487.92|28483.61|28483.61|0
1633004600000|2021-09-30 12:23:20|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|0
1633004640000|2021-09-30 12:24:00|28475|28475|28475|28475|28475|28475|28475|28475|0
1633004660000|2021-09-30 12:24:20|28473.22|28473.22|28473.22|28473.22|28473.22|28473.22|28473.22|28473.22|0
1633004670000|2021-09-30 12:24:30|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|0
1633004700000|2021-09-30 12:25:00|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|0
1633004720000|2021-09-30 12:25:20|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|0
1633004760000|2021-09-30 12:26:00|28467.14|28467.14|28462.83|28462.83|28467.14|28467.14|28462.83|28462.83|0
1633004770000|2021-09-30 12:26:10|28467.14|28467.14|28468.92|28468.92|28468.92|28468.92|28467.14|28467.14|0
1633004800000|2021-09-30 12:26:40|28473.22|28473.22|28473.22|28473.22|28473.22|28473.22|28473.22|28473.22|0
1633004830000|2021-09-30 12:27:10|28468.92|28468.92|28468.92|28468.92|28468.92|28468.92|28464.61|28464.61|0
1633004880000|2021-09-30 12:28:00|28473.22|28473.22|28473.22|28473.22|28473.22|28473.22|28473.22|28473.22|0
1633004890000|2021-09-30 12:28:10|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|0
1633004910000|2021-09-30 12:28:30|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|28467.14|0
1633004930000|2021-09-30 12:28:50|28462.83|28462.83|28467.14|28467.14|28467.14|28467.14|28462.83|28462.83|0
1633004950000|2021-09-30 12:29:10|28462.83|28462.83|28462.83|28462.83|28462.83|28462.83|28462.83|28462.83|0
1633004990000|2021-09-30 12:29:50|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|0
1633005000000|2021-09-30 12:30:00|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|28454.22|0
1633005010000|2021-09-30 12:30:10|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|0
1633005030000|2021-09-30 12:30:30|28462.83|28462.83|28462.83|28462.83|28462.83|28462.83|28462.83|28462.83|0
1633005050000|2021-09-30 12:30:50|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|0
1633005070000|2021-09-30 12:31:10|28462.83|28462.83|28462.83|28462.83|28462.83|28462.83|28462.83|28462.83|0
1633005110000|2021-09-30 12:31:50|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|0
1633005130000|2021-09-30 12:32:10|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|0
1633005140000|2021-09-30 12:32:20|28465.36|28465.36|28461.05|28461.05|28465.36|28465.36|28461.05|28461.05|0
1633005160000|2021-09-30 12:32:40|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|28456.75|0
1633005190000|2021-09-30 12:33:10|28461.05|28461.05|28461.05|28461.05|28461.05|28461.05|28461.05|28461.05|0
1633005200000|2021-09-30 12:33:20|28465.36|28465.36|28465.36|28465.36|28465.36|28465.36|28465.36|28465.36|0
1633005210000|2021-09-30 12:33:30|28461.05|28461.05|28461.05|28461.05|28461.05|28461.05|28461.05|28461.05|0
1633005230000|2021-09-30 12:33:50|28465.36|28465.36|28465.36|28465.36|28465.36|28465.36|28465.36|28465.36|0
1633005260000|2021-09-30 12:34:20|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|0
1633005290000|2021-09-30 12:34:50|28465.36|28465.36|28469.67|28469.67|28469.67|28469.67|28465.36|28465.36|0
1633005300000|2021-09-30 12:35:00|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|0
1633005310000|2021-09-30 12:35:10|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|0
1633005330000|2021-09-30 12:35:30|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|0
1633005340000|2021-09-30 12:35:40|28475.75|28475.75|28475.75|28475.75|28477.53|28477.53|28475.75|28475.75|0
1633005360000|2021-09-30 12:36:00|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|0
1633005400000|2021-09-30 12:36:40|28475.75|28475.75|28475.75|28475.75|28475.75|28475.75|28475.75|28475.75|0
1633005460000|2021-09-30 12:37:40|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|0
1633005470000|2021-09-30 12:37:50|28477.53|28477.53|28486.14|28486.14|28486.14|28486.14|28477.53|28477.53|0
1633005480000|2021-09-30 12:38:00|28487.92|28487.92|28480.06|28480.06|28487.92|28487.92|28480.06|28480.06|0
1633005520000|2021-09-30 12:38:40|28475.75|28475.75|28473.97|28473.97|28475.75|28475.75|28473.97|28473.97|0
1633005540000|2021-09-30 12:39:00|28465.36|28465.36|28469.67|28469.67|28469.67|28469.67|28465.36|28465.36|0
1633005600000|2021-09-30 12:40:00|28461.05|28461.05|28461.05|28461.05|28461.05|28461.05|28461.05|28461.05|0
1633005750000|2021-09-30 12:42:30|28465.36|28465.36|28469.67|28469.67|28469.67|28469.67|28465.36|28465.36|0
1633005830000|2021-09-30 12:43:50|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|28473.97|0
1633005840000|2021-09-30 12:44:00|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|0
1633005920000|2021-09-30 12:45:20|28465.36|28465.36|28465.36|28465.36|28465.36|28465.36|28465.36|28465.36|0
1633005970000|2021-09-30 12:46:10|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|28469.67|0
1633006020000|2021-09-30 12:47:00|28467.89|28467.89|28466.11|28466.11|28467.89|28467.89|28466.11|28466.11|0
1633006040000|2021-09-30 12:47:20|28464.34|28464.34|28477.26|28477.26|28477.26|28477.26|28464.34|28464.34|0
1633006080000|2021-09-30 12:48:00|28472.95|28472.95|28472.95|28472.95|28472.95|28472.95|28472.95|28472.95|0
1633006100000|2021-09-30 12:48:20|28468.64|28468.64|28468.64|28468.64|28468.64|28468.64|28468.64|28468.64|0
1633006120000|2021-09-30 12:48:40|28466.87|28466.87|28471.17|28471.17|28471.17|28471.17|28466.87|28466.87|0
1633006130000|2021-09-30 12:48:50|28466.87|28466.87|28466.87|28466.87|28466.87|28466.87|28466.87|28466.87|0
1633006150000|2021-09-30 12:49:10|28471.17|28471.17|28471.17|28471.17|28471.17|28471.17|28471.17|28471.17|0
1633006170000|2021-09-30 12:49:30|28466.87|28466.87|28466.87|28466.87|28466.87|28466.87|28466.87|28466.87|0
1633006200000|2021-09-30 12:50:00|28471.17|28471.17|28471.17|28471.17|28471.17|28471.17|28471.17|28471.17|0
1633006210000|2021-09-30 12:50:10|28466.87|28466.87|28465.09|28465.09|28466.87|28466.87|28465.09|28465.09|0
1633006220000|2021-09-30 12:50:20|28460.78|28460.78|28469.39|28469.39|28469.39|28469.39|28460.78|28460.78|0
1633006230000|2021-09-30 12:50:30|28460.78|28460.78|28460.78|28460.78|28465.09|28465.09|28460.78|28460.78|0
1633006270000|2021-09-30 12:51:10|28452.17|28452.17|28452.17|28452.17|28452.17|28452.17|28452.17|28452.17|0
1633006290000|2021-09-30 12:51:30|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|0
1633006310000|2021-09-30 12:51:50|28452.17|28452.17|28452.17|28452.17|28452.17|28452.17|28452.17|28452.17|0
1633006320000|2021-09-30 12:52:00|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|0
1633006380000|2021-09-30 12:53:00|28446.09|28446.09|28441.78|28441.78|28446.09|28446.09|28441.78|28441.78|0
1633006410000|2021-09-30 12:53:30|28446.09|28446.09|28446.09|28446.09|28446.09|28446.09|28446.09|28446.09|0
1633006440000|2021-09-30 12:54:00|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|0
1633006470000|2021-09-30 12:54:30|28446.09|28446.09|28446.09|28446.09|28446.09|28446.09|28446.09|28446.09|0
1633006500000|2021-09-30 12:55:00|28441.78|28441.78|28440|28440|28441.78|28441.78|28440|28440|0
1633006510000|2021-09-30 12:55:10|28444.31|28444.31|28444.31|28444.31|28444.31|28444.31|28444.31|28444.31|0
1633006540000|2021-09-30 12:55:40|28448.61|28448.61|28452.92|28452.92|28452.92|28452.92|28448.61|28448.61|0
1633006550000|2021-09-30 12:55:50|28448.61|28448.61|28461.53|28461.53|28461.53|28461.53|28448.61|28448.61|0
1633006560000|2021-09-30 12:56:00|28457.23|28457.23|28463.31|28463.31|28470.15|28470.15|28457.23|28457.23|0
1633006570000|2021-09-30 12:56:10|28466.87|28466.87|28468.64|28468.64|28468.64|28468.64|28466.87|28466.87|0
1633006580000|2021-09-30 12:56:20|28472.95|28472.95|28468.64|28468.64|28477.26|28477.26|28468.64|28468.64|0
1633006590000|2021-09-30 12:56:30|28464.34|28464.34|28464.34|28464.34|28464.34|28464.34|28464.34|28464.34|0
1633006620000|2021-09-30 12:57:00|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|0
1633006630000|2021-09-30 12:57:10|28458.25|28458.25|28458.25|28458.25|28458.25|28458.25|28458.25|28458.25|0
1633006680000|2021-09-30 12:58:00|28462.56|28462.56|28462.56|28462.56|28462.56|28462.56|28462.56|28462.56|0
1633006690000|2021-09-30 12:58:10|28475.48|28475.48|28474.73|28474.73|28475.48|28475.48|28471.17|28471.17|0
1633006710000|2021-09-30 12:58:30|28479.03|28479.03|28474.73|28474.73|28479.03|28479.03|28474.73|28474.73|0
1633006730000|2021-09-30 12:58:50|28470.42|28470.42|28474.73|28474.73|28474.73|28474.73|28470.42|28470.42|0
1633006740000|2021-09-30 12:59:00|28470.42|28470.42|28468.64|28468.64|28470.42|28470.42|28468.64|28468.64|0
1633006750000|2021-09-30 12:59:10|28464.34|28464.34|28468.64|28468.64|28468.64|28468.64|28464.34|28464.34|0
1633006770000|2021-09-30 12:59:30|28470.42|28470.42|28472.2|28472.2|28472.2|28472.2|28470.42|28470.42|0
1633006790000|2021-09-30 12:59:50|28467.89|28467.89|28463.58|28463.58|28467.89|28467.89|28463.58|28463.58|0
1633006800000|2021-09-30 13:00:00|28461.81|28461.81|28461.81|28461.81|28461.81|28461.81|28461.81|28461.81|0
1633006830000|2021-09-30 13:00:30|28457.5|28457.5|28443.56|28443.56|28457.5|28457.5|28443.56|28443.56|0
1633006840000|2021-09-30 13:00:40|28456.48|28456.48|28446.09|28446.09|28456.48|28456.48|28446.09|28446.09|0
1633006860000|2021-09-30 13:01:00|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|0
1633006870000|2021-09-30 13:01:10|28440|28440|28440|28440|28440|28440|28440|28440|0
1633006880000|2021-09-30 13:01:20|28435.69|28435.69|28437.47|28437.47|28437.47|28437.47|28435.69|28435.69|0
1633006890000|2021-09-30 13:01:30|28441.78|28441.78|28438.22|28438.22|28441.78|28441.78|28438.22|28438.22|0
1633006900000|2021-09-30 13:01:40|28433.92|28433.92|28433.92|28433.92|28433.92|28433.92|28433.92|28433.92|0
1633006920000|2021-09-30 13:02:00|28432.14|28432.14|28432.14|28432.14|28432.14|28432.14|28432.14|28432.14|0
1633006960000|2021-09-30 13:02:40|28430.36|28430.36|28426.06|28426.06|28430.36|28430.36|28426.06|28426.06|0
1633006970000|2021-09-30 13:02:50|28422.5|28422.5|28426.81|28426.81|28426.81|28426.81|28422.5|28422.5|0
1633006980000|2021-09-30 13:03:00|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|0
1633006990000|2021-09-30 13:03:10|28432.89|28432.89|28432.89|28432.89|28432.89|28432.89|28432.89|28432.89|0
1633007000000|2021-09-30 13:03:20|28434.67|28434.67|28430.36|28430.36|28434.67|28434.67|28430.36|28430.36|0
1633007010000|2021-09-30 13:03:30|28434.67|28434.67|28424.28|28424.28|28434.67|28434.67|28424.28|28424.28|0
1633007020000|2021-09-30 13:03:40|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|0
1633007030000|2021-09-30 13:03:50|28426.81|28426.81|28418.2|28418.2|28426.81|28426.81|28418.2|28418.2|0
1633007060000|2021-09-30 13:04:20|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|0
1633007100000|2021-09-30 13:05:00|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|0
1633007110000|2021-09-30 13:05:10|28431.12|28431.12|28435.42|28435.42|28435.42|28435.42|28431.12|28431.12|0
1633007170000|2021-09-30 13:06:10|28437.2|28437.2|28437.2|28437.2|28437.2|28437.2|28437.2|28437.2|0
1633007180000|2021-09-30 13:06:20|28441.51|28441.51|28439.73|28439.73|28441.51|28441.51|28439.73|28439.73|0
1633007200000|2021-09-30 13:06:40|28435.42|28435.42|28426.81|28426.81|28435.42|28435.42|28426.81|28426.81|0
1633007220000|2021-09-30 13:07:00|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|0
1633007270000|2021-09-30 13:07:50|28429.34|28429.34|28429.34|28429.34|28429.34|28429.34|28429.34|28429.34|0
1633007280000|2021-09-30 13:08:00|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|0
1633007300000|2021-09-30 13:08:20|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|0
1633007330000|2021-09-30 13:08:50|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|0
1633007360000|2021-09-30 13:09:20|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|28420.73|0
1633007380000|2021-09-30 13:09:40|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|0
1633007400000|2021-09-30 13:10:00|28416.42|28416.42|28412.11|28412.11|28420.73|28420.73|28412.11|28412.11|0
1633007430000|2021-09-30 13:10:30|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|0
1633007470000|2021-09-30 13:11:10|28418.2|28418.2|28426.81|28426.81|28426.81|28426.81|28418.2|28418.2|0
1633007500000|2021-09-30 13:11:40|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|28431.12|0
1633007510000|2021-09-30 13:11:50|28426.81|28426.81|28426.81|28426.81|28426.81|28426.81|28426.81|28426.81|0
1633007570000|2021-09-30 13:12:50|28422.5|28422.5|28422.5|28422.5|28422.5|28422.5|28422.5|28422.5|0
1633007580000|2021-09-30 13:13:00|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|0
1633007590000|2021-09-30 13:13:10|28422.5|28422.5|28422.5|28422.5|28422.5|28422.5|28422.5|28422.5|0
1633007690000|2021-09-30 13:14:50|28426.81|28426.81|28413.89|28413.89|28426.81|28426.81|28413.89|28413.89|0
1633007710000|2021-09-30 13:15:10|28422.5|28422.5|28422.5|28422.5|28422.5|28422.5|28422.5|28422.5|0
1633007750000|2021-09-30 13:15:50|28426.81|28426.81|28426.81|28426.81|28426.81|28426.81|28426.81|28426.81|0
1633007770000|2021-09-30 13:16:10|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|28428.59|0
1633007780000|2021-09-30 13:16:20|28430.36|28430.36|28430.36|28430.36|28430.36|28430.36|28430.36|28430.36|0
1633007800000|2021-09-30 13:16:40|28426.06|28426.06|28409.58|28409.58|28426.06|28426.06|28409.58|28409.58|0
1633007810000|2021-09-30 13:16:50|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|0
1633007820000|2021-09-30 13:17:00|28409.58|28409.58|28409.58|28409.58|28409.58|28409.58|28409.58|28409.58|0
1633007830000|2021-09-30 13:17:10|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|0
1633007850000|2021-09-30 13:17:30|28412.11|28412.11|28412.11|28412.11|28412.11|28412.11|28412.11|28412.11|0
1633007910000|2021-09-30 13:18:30|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|0
1633007970000|2021-09-30 13:19:30|28409.58|28409.58|28409.58|28409.58|28409.58|28409.58|28409.58|28409.58|0
1633007990000|2021-09-30 13:19:50|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|0
1633008010000|2021-09-30 13:20:10|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|28418.2|0
1633008020000|2021-09-30 13:20:20|28413.89|28413.89|28409.58|28409.58|28413.89|28413.89|28409.58|28409.58|0
1633008030000|2021-09-30 13:20:30|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|0
1633008050000|2021-09-30 13:20:50|28403.5|28403.5|28420.73|28420.73|28425.03|28425.03|28399.19|28399.19|0
1633008060000|2021-09-30 13:21:00|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|28416.42|0
1633008100000|2021-09-30 13:21:40|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|28425.03|0
1633008170000|2021-09-30 13:22:50|28433.64|28433.64|28435.42|28435.42|28437.95|28437.95|28433.64|28433.64|0
1633008180000|2021-09-30 13:23:00|28431.12|28431.12|28426.81|28426.81|28431.12|28431.12|28426.81|28426.81|0
1633008230000|2021-09-30 13:23:50|28422.5|28422.5|28418.2|28418.2|28422.5|28422.5|28418.2|28418.2|0
1633008240000|2021-09-30 13:24:00|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|0
1633008260000|2021-09-30 13:24:20|28409.58|28409.58|28407.81|28407.81|28409.58|28409.58|28407.81|28407.81|0
1633008270000|2021-09-30 13:24:30|28403.5|28403.5|28403.5|28403.5|28403.5|28403.5|28403.5|28403.5|0
1633008300000|2021-09-30 13:25:00|28412.11|28412.11|28403.5|28403.5|28412.11|28412.11|28403.5|28403.5|0
1633008310000|2021-09-30 13:25:10|28412.11|28412.11|28412.11|28412.11|28412.11|28412.11|28412.11|28412.11|0
1633008330000|2021-09-30 13:25:30|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|0
1633008340000|2021-09-30 13:25:40|28403.5|28403.5|28399.19|28399.19|28403.5|28403.5|28399.19|28399.19|0
1633008350000|2021-09-30 13:25:50|28394.89|28394.89|28399.19|28399.19|28399.19|28399.19|28394.89|28394.89|0
1633008360000|2021-09-30 13:26:00|28394.89|28394.89|28407.81|28407.81|28407.81|28407.81|28394.89|28394.89|0
1633008370000|2021-09-30 13:26:10|28403.5|28403.5|28394.89|28394.89|28403.5|28403.5|28394.89|28394.89|0
1633008390000|2021-09-30 13:26:30|28399.19|28399.19|28403.5|28403.5|28403.5|28403.5|28394.89|28394.89|0
1633008400000|2021-09-30 13:26:40|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|28407.81|0
1633008450000|2021-09-30 13:27:30|28412.11|28412.11|28412.11|28412.11|28420.73|28420.73|28407.81|28407.81|0
1633008470000|2021-09-30 13:27:50|28410.34|28410.34|28395.64|28395.64|28410.34|28410.34|28395.64|28395.64|0
1633008480000|2021-09-30 13:28:00|28399.94|28399.94|28406.03|28406.03|28410.34|28410.34|28395.64|28395.64|0
1633008500000|2021-09-30 13:28:20|28414.64|28414.64|28414.64|28414.64|28414.64|28414.64|28414.64|28414.64|0
1633008510000|2021-09-30 13:28:30|28410.34|28410.34|28410.34|28410.34|28410.34|28410.34|28410.34|28410.34|0
1633008520000|2021-09-30 13:28:40|28414.64|28414.64|28414.64|28414.64|28414.64|28414.64|28414.64|28414.64|0
1633008530000|2021-09-30 13:28:50|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|0
1633008540000|2021-09-30 13:29:00|28414.64|28414.64|28422.5|28422.5|28422.5|28422.5|28414.64|28414.64|0
1633008550000|2021-09-30 13:29:10|28418.2|28418.2|28422.5|28422.5|28422.5|28422.5|28413.89|28413.89|0
1633008580000|2021-09-30 13:29:40|28418.2|28418.2|28412.11|28412.11|28418.2|28418.2|28407.81|28407.81|0
1633008590000|2021-09-30 13:29:50|28407.81|28407.81|28403.5|28403.5|28407.81|28407.81|28403.5|28403.5|0
1633008600000|2021-09-30 13:30:00|28407.81|28407.81|28429.34|28429.34|28433.64|28433.64|28403.5|28403.5|0
1633008610000|2021-09-30 13:30:10|28425.03|28425.03|28412.11|28412.11|28429.34|28429.34|28407.81|28407.81|0
1633008620000|2021-09-30 13:30:20|28416.42|28416.42|28416.42|28416.42|28420.73|28420.73|28407.81|28407.81|0
1633008630000|2021-09-30 13:30:30|28408.56|28408.56|28421.48|28421.48|28421.48|28421.48|28408.56|28408.56|0
1633008640000|2021-09-30 13:30:40|28417.17|28417.17|28414.64|28414.64|28421.48|28421.48|28412.86|28412.86|0
1633008650000|2021-09-30 13:30:50|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|0
1633008660000|2021-09-30 13:31:00|28414.64|28414.64|28406.03|28406.03|28414.64|28414.64|28406.03|28406.03|0
1633008670000|2021-09-30 13:31:10|28399.94|28399.94|28397.42|28397.42|28399.94|28399.94|28391.33|28391.33|0
1633008680000|2021-09-30 13:31:20|28399.19|28399.19|28407.81|28407.81|28407.81|28407.81|28399.19|28399.19|0
1633008700000|2021-09-30 13:31:40|28412.11|28412.11|28407.81|28407.81|28412.11|28412.11|28403.5|28403.5|0
1633008720000|2021-09-30 13:32:00|28416.42|28416.42|28403.5|28403.5|28416.42|28416.42|28403.5|28403.5|0
1633008730000|2021-09-30 13:32:10|28399.19|28399.19|28356.88|28356.88|28400.97|28400.97|28356.88|28356.88|0
1633008740000|2021-09-30 13:32:20|28365.49|28365.49|28386.27|28386.27|28386.27|28386.27|28365.49|28365.49|0
1633008750000|2021-09-30 13:32:30|28390.58|28390.58|28386.27|28386.27|28394.89|28394.89|28386.27|28386.27|0
1633008760000|2021-09-30 13:32:40|28390.58|28390.58|28386.27|28386.27|28390.58|28390.58|28386.27|28386.27|0
1633008770000|2021-09-30 13:32:50|28381.97|28381.97|28381.97|28381.97|28381.97|28381.97|28377.66|28377.66|0
1633008780000|2021-09-30 13:33:00|28373.35|28373.35|28360.43|28360.43|28373.35|28373.35|28351.82|28351.82|0
1633008790000|2021-09-30 13:33:10|28364.74|28364.74|28356.88|28356.88|28364.74|28364.74|28352.57|28352.57|0
1633008800000|2021-09-30 13:33:20|28360.43|28360.43|28356.13|28356.13|28360.43|28360.43|28351.82|28351.82|0
1633008810000|2021-09-30 13:33:30|28360.43|28360.43|28369.05|28369.05|28369.05|28369.05|28360.43|28360.43|0
1633008820000|2021-09-30 13:33:40|28360.43|28360.43|28358.66|28358.66|28360.43|28360.43|28358.66|28358.66|0
1633008830000|2021-09-30 13:33:50|28356.88|28356.88|28352.57|28352.57|28356.88|28356.88|28348.27|28348.27|0
1633008840000|2021-09-30 13:34:00|28348.27|28348.27|28352.57|28352.57|28352.57|28352.57|28348.27|28348.27|0
1633008850000|2021-09-30 13:34:10|28339.65|28339.65|28317.1|28317.1|28339.65|28339.65|28312.79|28312.79|0
1633008860000|2021-09-30 13:34:20|28312.79|28312.79|28312.79|28312.79|28317.1|28317.1|28312.79|28312.79|0
1633008870000|2021-09-30 13:34:30|28321.4|28321.4|28312.79|28312.79|28321.4|28321.4|28312.79|28312.79|0
1633008880000|2021-09-30 13:34:40|28317.1|28317.1|28318.87|28318.87|28318.87|28318.87|28314.57|28314.57|0
1633008890000|2021-09-30 13:34:50|28323.18|28323.18|28318.87|28318.87|28323.18|28323.18|28318.87|28318.87|0
1633008900000|2021-09-30 13:35:00|28323.18|28323.18|28297.34|28297.34|28323.18|28323.18|28293.04|28293.04|0
1633008910000|2021-09-30 13:35:10|28301.65|28301.65|28297.34|28297.34|28305.95|28305.95|28297.34|28297.34|0
1633008920000|2021-09-30 13:35:20|28292.01|28292.01|28284.15|28284.15|28292.01|28292.01|28284.15|28284.15|0
1633008930000|2021-09-30 13:35:30|28292.76|28292.76|28297.07|28297.07|28297.07|28297.07|28292.76|28292.76|0
1633008940000|2021-09-30 13:35:40|28305.68|28305.68|28288.46|28288.46|28305.68|28305.68|28288.46|28288.46|0
1633008950000|2021-09-30 13:35:50|28290.23|28290.23|28290.23|28290.23|28290.23|28290.23|28290.23|28290.23|0
1633008960000|2021-09-30 13:36:00|28294.54|28294.54|28294.54|28294.54|28298.85|28298.85|28290.23|28290.23|0
1633008970000|2021-09-30 13:36:10|28298.85|28298.85|28298.85|28298.85|28298.85|28298.85|28298.85|28298.85|0
1633008980000|2021-09-30 13:36:20|28294.54|28294.54|28303.15|28303.15|28303.15|28303.15|28294.54|28294.54|0
1633008990000|2021-09-30 13:36:30|28307.46|28307.46|28294.54|28294.54|28307.46|28307.46|28294.54|28294.54|0
1633009000000|2021-09-30 13:36:40|28290.23|28290.23|28290.23|28290.23|28290.23|28290.23|28290.23|28290.23|0
1633009010000|2021-09-30 13:36:50|28286.68|28286.68|28269.45|28269.45|28286.68|28286.68|28269.45|28269.45|0
1633009020000|2021-09-30 13:37:00|28273.76|28273.76|28244.37|28244.37|28278.07|28278.07|28244.37|28244.37|0
1633009030000|2021-09-30 13:37:10|28248.67|28248.67|28252.98|28252.98|28252.98|28252.98|28235.75|28235.75|0
1633009040000|2021-09-30 13:37:20|28244.37|28244.37|28240.81|28240.81|28248.67|28248.67|28236.5|28236.5|0
1633009060000|2021-09-30 13:37:40|28236.5|28236.5|28247.65|28247.65|28249.42|28249.42|28236.5|28236.5|0
1633009070000|2021-09-30 13:37:50|28245.87|28245.87|28245.87|28245.87|28245.87|28245.87|28232.95|28232.95|0
1633009080000|2021-09-30 13:38:00|28241.56|28241.56|28237.26|28237.26|28241.56|28241.56|28237.26|28237.26|0
1633009100000|2021-09-30 13:38:20|28232.95|28232.95|28232.95|28232.95|28232.95|28232.95|28232.95|28232.95|0
1633009110000|2021-09-30 13:38:30|28228.64|28228.64|28203.56|28203.56|28228.64|28228.64|28203.56|28203.56|0
1633009120000|2021-09-30 13:38:40|28212.17|28212.17|28207.86|28207.86|28212.17|28212.17|28207.86|28207.86|0
1633009130000|2021-09-30 13:38:50|28203.56|28203.56|28206.09|28206.09|28207.86|28207.86|28197.47|28197.47|0
1633009150000|2021-09-30 13:39:10|28201.78|28201.78|28210.39|28210.39|28219.01|28219.01|28201.78|28201.78|0
1633009160000|2021-09-30 13:39:20|28206.09|28206.09|28204.31|28204.31|28206.09|28206.09|28204.31|28204.31|0
1633009190000|2021-09-30 13:39:50|28208.62|28208.62|28208.62|28208.62|28208.62|28208.62|28208.62|28208.62|0
1633009200000|2021-09-30 13:40:00|28204.31|28204.31|28211.15|28211.15|28212.92|28212.92|28204.31|28204.31|0
1633009210000|2021-09-30 13:40:10|28206.84|28206.84|28196.45|28196.45|28206.84|28206.84|28196.45|28196.45|0
1633009220000|2021-09-30 13:40:20|28200.75|28200.75|28205.06|28205.06|28205.06|28205.06|28196.45|28196.45|0
1633009230000|2021-09-30 13:40:30|28196.45|28196.45|28184.28|28184.28|28196.45|28196.45|28167.06|28167.06|0
1633009240000|2021-09-30 13:40:40|28171.36|28171.36|28171.36|28171.36|28175.67|28175.67|28171.36|28171.36|0
1633009250000|2021-09-30 13:40:50|28175.67|28175.67|28162.75|28162.75|28175.67|28175.67|28158.44|28158.44|0
1633009260000|2021-09-30 13:41:00|28158.44|28158.44|28149.83|28149.83|28158.44|28158.44|28145.52|28145.52|0
1633009270000|2021-09-30 13:41:10|28154.14|28154.14|28141.22|28141.22|28154.14|28154.14|28136.91|28136.91|0
1633009280000|2021-09-30 13:41:20|28136.91|28136.91|28136.91|28136.91|28136.91|28136.91|28136.91|28136.91|0
1633009290000|2021-09-30 13:41:30|28141.22|28141.22|28141.22|28141.22|28141.22|28141.22|28136.91|28136.91|0
1633009300000|2021-09-30 13:41:40|28145.52|28145.52|28141.22|28141.22|28145.52|28145.52|28136.91|28136.91|0
1633009310000|2021-09-30 13:41:50|28136.91|28136.91|28128.3|28128.3|28136.91|28136.91|28128.3|28128.3|0
1633009320000|2021-09-30 13:42:00|28132.6|28132.6|28128.3|28128.3|28132.6|28132.6|28128.3|28128.3|0
1633009330000|2021-09-30 13:42:10|28123.99|28123.99|28107.24|28107.24|28123.99|28123.99|28099.66|28099.66|0
1633009340000|2021-09-30 13:42:20|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|0
1633009350000|2021-09-30 13:42:30|28090.02|28090.02|28094.32|28094.32|28098.63|28098.63|28090.02|28090.02|0
1633009360000|2021-09-30 13:42:40|28102.94|28102.94|28123.72|28123.72|28123.72|28123.72|28102.94|28102.94|0
1633009370000|2021-09-30 13:42:50|28128.02|28128.02|28125.49|28125.49|28142.72|28142.72|28125.49|28125.49|0
1633009380000|2021-09-30 13:43:00|28122.97|28122.97|28093.57|28093.57|28122.97|28122.97|28093.57|28093.57|0
1633009390000|2021-09-30 13:43:10|28102.18|28102.18|28102.18|28102.18|28106.49|28106.49|28102.18|28102.18|0
1633009400000|2021-09-30 13:43:20|28106.49|28106.49|28115.1|28115.1|28115.1|28115.1|28106.49|28106.49|0
1633009410000|2021-09-30 13:43:30|28106.49|28106.49|28106.49|28106.49|28115.1|28115.1|28106.49|28106.49|0
1633009430000|2021-09-30 13:43:50|28104.71|28104.71|28121.94|28121.94|28126.25|28126.25|28104.71|28104.71|0
1633009440000|2021-09-30 13:44:00|28117.63|28117.63|28117.63|28117.63|28121.94|28121.94|28104.71|28104.71|0
1633009450000|2021-09-30 13:44:10|28121.94|28121.94|28117.63|28117.63|28121.94|28121.94|28117.63|28117.63|0
1633009460000|2021-09-30 13:44:20|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|0
1633009470000|2021-09-30 13:44:30|28121.94|28121.94|28113.33|28113.33|28121.94|28121.94|28113.33|28113.33|0
1633009490000|2021-09-30 13:44:50|28121.94|28121.94|28148.8|28148.8|28149.56|28149.56|28121.94|28121.94|0
1633009500000|2021-09-30 13:45:00|28157.42|28157.42|28164.25|28164.25|28164.25|28164.25|28155.64|28155.64|0
1633009510000|2021-09-30 13:45:10|28162.48|28162.48|28175.4|28175.4|28175.4|28175.4|28162.48|28162.48|0
1633009520000|2021-09-30 13:45:20|28162.48|28162.48|28175.4|28175.4|28175.4|28175.4|28162.48|28162.48|0
1633009530000|2021-09-30 13:45:30|28158.17|28158.17|28162.48|28162.48|28162.48|28162.48|28158.17|28158.17|0
1633009540000|2021-09-30 13:45:40|28164.25|28164.25|28159.95|28159.95|28164.25|28164.25|28147.03|28147.03|0
1633009570000|2021-09-30 13:46:10|28168.56|28168.56|28159.95|28159.95|28168.56|28168.56|28159.95|28159.95|0
1633009590000|2021-09-30 13:46:30|28156.39|28156.39|28158.92|28158.92|28160.7|28160.7|28143.47|28143.47|0
1633009600000|2021-09-30 13:46:40|28150.31|28150.31|28160.7|28160.7|28160.7|28160.7|28150.31|28150.31|0
1633009610000|2021-09-30 13:46:50|28173.62|28173.62|28169.31|28169.31|28173.62|28173.62|28165|28165|0
1633009620000|2021-09-30 13:47:00|28156.39|28156.39|28147.78|28147.78|28156.39|28156.39|28139.17|28139.17|0
1633009640000|2021-09-30 13:47:20|28149.56|28149.56|28140.94|28140.94|28149.56|28149.56|28140.94|28140.94|0
1633009650000|2021-09-30 13:47:30|28142.72|28142.72|28140.94|28140.94|28142.72|28142.72|28140.94|28140.94|0
1633009670000|2021-09-30 13:47:50|28153.86|28153.86|28158.17|28158.17|28158.17|28158.17|28153.86|28153.86|0
1633009680000|2021-09-30 13:48:00|28159.95|28159.95|28148.8|28148.8|28163.5|28163.5|28148.8|28148.8|0
1633009690000|2021-09-30 13:48:10|28144.5|28144.5|28148.8|28148.8|28153.11|28153.11|28144.5|28144.5|0
1633009700000|2021-09-30 13:48:20|28140.19|28140.19|28126.25|28126.25|28140.19|28140.19|28126.25|28126.25|0
1633009710000|2021-09-30 13:48:30|28134.86|28134.86|28121.94|28121.94|28134.86|28134.86|28121.94|28121.94|0
1633009720000|2021-09-30 13:48:40|28117.63|28117.63|28117.63|28117.63|28117.63|28117.63|28109.02|28109.02|0
1633009740000|2021-09-30 13:49:00|28126.25|28126.25|28131.58|28131.58|28131.58|28131.58|28126.25|28126.25|0
1633009760000|2021-09-30 13:49:20|28127.27|28127.27|28123.72|28123.72|28127.27|28127.27|28123.72|28123.72|0
1633009770000|2021-09-30 13:49:30|28121.94|28121.94|28134.11|28134.11|28134.11|28134.11|28121.94|28121.94|0
1633009780000|2021-09-30 13:49:40|28142.72|28142.72|28142.72|28142.72|28151.33|28151.33|28142.72|28142.72|0
1633009790000|2021-09-30 13:49:50|28146.27|28146.27|28154.89|28154.89|28154.89|28154.89|28146.27|28146.27|0
1633009800000|2021-09-30 13:50:00|28159.19|28159.19|28159.19|28159.19|28163.5|28163.5|28146.27|28146.27|0
1633009820000|2021-09-30 13:50:20|28167.81|28167.81|28167.81|28167.81|28167.81|28167.81|28167.81|28167.81|0
1633009830000|2021-09-30 13:50:30|28174.92|28174.92|28183.53|28183.53|28187.84|28187.84|28174.92|28174.92|0
1633009840000|2021-09-30 13:50:40|28187.84|28187.84|28192.14|28192.14|28198.23|28198.23|28187.84|28187.84|0
1633009850000|2021-09-30 13:50:50|28200.75|28200.75|28186.06|28186.06|28200.75|28200.75|28186.06|28186.06|0
1633009860000|2021-09-30 13:51:00|28181.75|28181.75|28178.2|28178.2|28181.75|28181.75|28177.45|28177.45|0
1633009870000|2021-09-30 13:51:10|28173.89|28173.89|28186.81|28186.81|28186.81|28186.81|28173.89|28173.89|0
1633009880000|2021-09-30 13:51:20|28191.12|28191.12|28191.12|28191.12|28191.12|28191.12|28191.12|28191.12|0
1633009890000|2021-09-30 13:51:30|28192.89|28192.89|28201.51|28201.51|28201.51|28201.51|28192.89|28192.89|0
1633009900000|2021-09-30 13:51:40|28205.06|28205.06|28205.06|28205.06|28205.06|28205.06|28205.06|28205.06|0
1633009910000|2021-09-30 13:51:50|28200.75|28200.75|28213.67|28213.67|28213.67|28213.67|28196.45|28196.45|0
1633009920000|2021-09-30 13:52:00|28209.37|28209.37|28213.67|28213.67|28213.67|28213.67|28209.37|28209.37|0
1633009930000|2021-09-30 13:52:10|28217.98|28217.98|28213.67|28213.67|28217.98|28217.98|28209.37|28209.37|0
1633009940000|2021-09-30 13:52:20|28209.37|28209.37|28222.29|28222.29|28222.29|28222.29|28209.37|28209.37|0
1633009950000|2021-09-30 13:52:30|28226.59|28226.59|28230.9|28230.9|28230.9|28230.9|28226.59|28226.59|0
1633009960000|2021-09-30 13:52:40|28235.21|28235.21|28226.59|28226.59|28235.21|28235.21|28226.59|28226.59|0
1633009980000|2021-09-30 13:53:00|28228.37|28228.37|28232.68|28232.68|28232.68|28232.68|28228.37|28228.37|0
1633009990000|2021-09-30 13:53:10|28236.98|28236.98|28236.98|28236.98|28236.98|28236.98|28236.98|28236.98|0
1633010000000|2021-09-30 13:53:20|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|0
1633010010000|2021-09-30 13:53:30|28224.06|28224.06|28225.84|28225.84|28233.7|28233.7|28224.06|28224.06|0
1633010030000|2021-09-30 13:53:50|28234.45|28234.45|28255.23|28255.23|28255.23|28255.23|28234.45|28234.45|0
1633010040000|2021-09-30 13:54:00|28259.54|28259.54|28246.62|28246.62|28259.54|28259.54|28246.62|28246.62|0
1633010050000|2021-09-30 13:54:10|28233.7|28233.7|28220.78|28220.78|28236.23|28236.23|28219.01|28219.01|0
1633010060000|2021-09-30 13:54:20|28229.4|28229.4|28229.4|28229.4|28229.4|28229.4|28229.4|28229.4|0
1633010070000|2021-09-30 13:54:30|28225.09|28225.09|28225.09|28225.09|28225.09|28225.09|28225.09|28225.09|0
1633010140000|2021-09-30 13:55:40|28216.48|28216.48|28216.48|28216.48|28216.48|28216.48|28216.48|28216.48|0
1633010150000|2021-09-30 13:55:50|28212.17|28212.17|28214.7|28214.7|28219.01|28219.01|28206.09|28206.09|0
1633010160000|2021-09-30 13:56:00|28201.78|28201.78|28219.01|28219.01|28219.01|28219.01|28201.78|28201.78|0
1633010170000|2021-09-30 13:56:10|28220.78|28220.78|28220.78|28220.78|28220.78|28220.78|28220.78|28220.78|0
1633010180000|2021-09-30 13:56:20|28225.09|28225.09|28225.09|28225.09|28225.09|28225.09|28225.09|28225.09|0
1633010190000|2021-09-30 13:56:30|28216.48|28216.48|28212.17|28212.17|28216.48|28216.48|28212.17|28212.17|0
1633010200000|2021-09-30 13:56:40|28210.39|28210.39|28201.78|28201.78|28210.39|28210.39|28201.78|28201.78|0
1633010220000|2021-09-30 13:57:00|28206.09|28206.09|28189.61|28189.61|28206.09|28206.09|28189.61|28189.61|0
1633010240000|2021-09-30 13:57:20|28185.31|28185.31|28189.61|28189.61|28193.92|28193.92|28185.31|28185.31|0
1633010250000|2021-09-30 13:57:30|28193.92|28193.92|28193.92|28193.92|28193.92|28193.92|28189.61|28189.61|0
1633010260000|2021-09-30 13:57:40|28198.23|28198.23|28198.23|28198.23|28198.23|28198.23|28198.23|28198.23|0
1633010270000|2021-09-30 13:57:50|28189.61|28189.61|28189.61|28189.61|28189.61|28189.61|28189.61|28189.61|0
1633010280000|2021-09-30 13:58:00|28185.31|28185.31|28183.53|28183.53|28185.31|28185.31|28183.53|28183.53|0
1633010300000|2021-09-30 13:58:20|28181.75|28181.75|28186.06|28186.06|28186.06|28186.06|28181.75|28181.75|0
1633010310000|2021-09-30 13:58:30|28190.36|28190.36|28190.36|28190.36|28190.36|28190.36|28190.36|28190.36|0
1633010320000|2021-09-30 13:58:40|28192.14|28192.14|28196.45|28196.45|28196.45|28196.45|28192.14|28192.14|0
1633010330000|2021-09-30 13:58:50|28192.14|28192.14|28183.53|28183.53|28192.14|28192.14|28179.22|28179.22|0
1633010340000|2021-09-30 13:59:00|28179.22|28179.22|28187.84|28187.84|28187.84|28187.84|28179.22|28179.22|0
1633010350000|2021-09-30 13:59:10|28183.53|28183.53|28179.22|28179.22|28183.53|28183.53|28179.22|28179.22|0
1633010360000|2021-09-30 13:59:20|28174.92|28174.92|28170.61|28170.61|28174.92|28174.92|28166.3|28166.3|0
1633010370000|2021-09-30 13:59:30|28162|28162|28166.3|28166.3|28166.3|28166.3|28162|28162|0
1633010380000|2021-09-30 13:59:40|28157.69|28157.69|28157.69|28157.69|28157.69|28157.69|28157.69|28157.69|0
1633010390000|2021-09-30 13:59:50|28154.14|28154.14|28140.19|28140.19|28154.14|28154.14|28138.41|28138.41|0
1633010400000|2021-09-30 14:00:00|28135.88|28135.88|28144.5|28144.5|28148.8|28148.8|28135.88|28135.88|0
1633010410000|2021-09-30 14:00:10|28135.88|28135.88|28135.88|28135.88|28135.88|28135.88|28135.88|28135.88|0
1633010420000|2021-09-30 14:00:20|28131.58|28131.58|28108.27|28108.27|28131.58|28131.58|28108.27|28108.27|0
1633010430000|2021-09-30 14:00:30|28116.88|28116.88|28121.19|28121.19|28121.19|28121.19|28116.88|28116.88|0
1633010440000|2021-09-30 14:00:40|28117.63|28117.63|28117.63|28117.63|28117.63|28117.63|28117.63|28117.63|0
1633010450000|2021-09-30 14:00:50|28121.94|28121.94|28121.94|28121.94|28121.94|28121.94|28121.94|28121.94|0
1633010460000|2021-09-30 14:01:00|28130.55|28130.55|28132.33|28132.33|28132.33|28132.33|28130.55|28130.55|0
1633010480000|2021-09-30 14:01:20|28128.02|28128.02|28128.02|28128.02|28128.02|28128.02|28128.02|28128.02|0
1633010490000|2021-09-30 14:01:30|28132.33|28132.33|28128.02|28128.02|28132.33|28132.33|28128.02|28128.02|0
1633010500000|2021-09-30 14:01:40|28136.64|28136.64|28132.33|28132.33|28140.94|28140.94|28132.33|28132.33|0
1633010510000|2021-09-30 14:01:50|28134.11|28134.11|28134.11|28134.11|28134.11|28134.11|28134.11|28134.11|0
1633010520000|2021-09-30 14:02:00|28135.88|28135.88|28156.66|28156.66|28158.44|28158.44|28135.88|28135.88|0
1633010540000|2021-09-30 14:02:20|28143.75|28143.75|28148.05|28148.05|28148.05|28148.05|28135.13|28135.13|0
1633010550000|2021-09-30 14:02:30|28149.83|28149.83|28162.75|28162.75|28162.75|28162.75|28149.83|28149.83|0
1633010570000|2021-09-30 14:02:50|28164.53|28164.53|28160.22|28160.22|28164.53|28164.53|28160.22|28160.22|0
1633010580000|2021-09-30 14:03:00|28164.53|28164.53|28160.22|28160.22|28164.53|28164.53|28160.22|28160.22|0
1633010590000|2021-09-30 14:03:10|28164.53|28164.53|28154.14|28154.14|28164.53|28164.53|28141.22|28141.22|0
1633010600000|2021-09-30 14:03:20|28149.83|28149.83|28151.61|28151.61|28151.61|28151.61|28149.83|28149.83|0
1633010630000|2021-09-30 14:03:50|28136.91|28136.91|28141.22|28141.22|28141.22|28141.22|28132.6|28132.6|0
1633010640000|2021-09-30 14:04:00|28136.91|28136.91|28149.83|28149.83|28149.83|28149.83|28136.91|28136.91|0
1633010650000|2021-09-30 14:04:10|28145.52|28145.52|28132.6|28132.6|28145.52|28145.52|28132.6|28132.6|0
1633010660000|2021-09-30 14:04:20|28136.91|28136.91|28128.3|28128.3|28136.91|28136.91|28128.3|28128.3|0
1633010680000|2021-09-30 14:04:40|28132.6|28132.6|28138.69|28138.69|28138.69|28138.69|28132.6|28132.6|0
1633010690000|2021-09-30 14:04:50|28142.99|28142.99|28134.38|28134.38|28142.99|28142.99|28134.38|28134.38|0
1633010700000|2021-09-30 14:05:00|28130.07|28130.07|28131.85|28131.85|28140.46|28140.46|28130.07|28130.07|0
1633010710000|2021-09-30 14:05:10|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|28127.54|28127.54|0
1633010720000|2021-09-30 14:05:20|28127.54|28127.54|28136.16|28136.16|28136.16|28136.16|28127.54|28127.54|0
1633010730000|2021-09-30 14:05:30|28131.85|28131.85|28131.85|28131.85|28131.85|28131.85|28131.85|28131.85|0
1633010750000|2021-09-30 14:05:50|28136.16|28136.16|28136.16|28136.16|28136.16|28136.16|28136.16|28136.16|0
1633010760000|2021-09-30 14:06:00|28131.85|28131.85|28130.07|28130.07|28131.85|28131.85|28130.07|28130.07|0
1633010770000|2021-09-30 14:06:10|28125.77|28125.77|28125.77|28125.77|28125.77|28125.77|28125.77|28125.77|0
1633010780000|2021-09-30 14:06:20|28130.07|28130.07|28140.46|28140.46|28153.38|28153.38|28130.07|28130.07|0
1633010790000|2021-09-30 14:06:30|28136.16|28136.16|28112.85|28112.85|28140.46|28140.46|28108.54|28108.54|0
1633010820000|2021-09-30 14:07:00|28106.76|28106.76|28106.76|28106.76|28111.07|28111.07|28106.76|28106.76|0
1633010840000|2021-09-30 14:07:20|28111.07|28111.07|28106.76|28106.76|28111.07|28111.07|28106.76|28106.76|0
1633010850000|2021-09-30 14:07:30|28102.46|28102.46|28102.46|28102.46|28102.46|28102.46|28102.46|28102.46|0
1633010890000|2021-09-30 14:08:10|28104.24|28104.24|28108.54|28108.54|28108.54|28108.54|28104.24|28104.24|0
1633010900000|2021-09-30 14:08:20|28112.85|28112.85|28107.79|28107.79|28112.85|28112.85|28107.79|28107.79|0
1633010910000|2021-09-30 14:08:30|28109.57|28109.57|28109.57|28109.57|28109.57|28109.57|28109.57|28109.57|0
1633010930000|2021-09-30 14:08:50|28096.65|28096.65|28096.65|28096.65|28096.65|28096.65|28096.65|28096.65|0
1633010940000|2021-09-30 14:09:00|28100.2|28100.2|28108.81|28108.81|28108.81|28108.81|28100.2|28100.2|0
1633010950000|2021-09-30 14:09:10|28105.26|28105.26|28107.79|28107.79|28109.57|28109.57|28105.26|28105.26|0
1633010980000|2021-09-30 14:09:40|28112.1|28112.1|28112.1|28112.1|28112.1|28112.1|28112.1|28112.1|0
1633010990000|2021-09-30 14:09:50|28103.48|28103.48|28103.48|28103.48|28107.79|28107.79|28099.18|28099.18|0
1633011000000|2021-09-30 14:10:00|28112.1|28112.1|28120.71|28120.71|28120.71|28120.71|28112.1|28112.1|0
1633011040000|2021-09-30 14:10:40|28126.79|28126.79|28128.57|28128.57|28137.18|28137.18|28126.79|28126.79|0
1633011050000|2021-09-30 14:10:50|28137.18|28137.18|28141.49|28141.49|28145.8|28145.8|28132.88|28132.88|0
1633011060000|2021-09-30 14:11:00|28137.18|28137.18|28137.18|28137.18|28141.49|28141.49|28137.18|28137.18|0
1633011070000|2021-09-30 14:11:10|28141.49|28141.49|28145.8|28145.8|28145.8|28145.8|28141.49|28141.49|0
1633011080000|2021-09-30 14:11:20|28141.49|28141.49|28137.18|28137.18|28141.49|28141.49|28137.18|28137.18|0
1633011090000|2021-09-30 14:11:30|28135.41|28135.41|28131.1|28131.1|28135.41|28135.41|28131.1|28131.1|0
1633011100000|2021-09-30 14:11:40|28126.79|28126.79|28125.02|28125.02|28126.79|28126.79|28122.49|28122.49|0
1633011120000|2021-09-30 14:12:00|28112.1|28112.1|28114.63|28114.63|28114.63|28114.63|28112.1|28112.1|0
1633011130000|2021-09-30 14:12:10|28101.71|28101.71|28099.93|28099.93|28106.01|28106.01|28099.93|28099.93|0
1633011140000|2021-09-30 14:12:20|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|0
1633011150000|2021-09-30 14:12:30|28095.62|28095.62|28082.7|28082.7|28095.62|28095.62|28082.7|28082.7|0
1633011160000|2021-09-30 14:12:40|28091.32|28091.32|28079.15|28079.15|28091.32|28091.32|28079.15|28079.15|0
1633011190000|2021-09-30 14:13:10|28087.76|28087.76|28089.54|28089.54|28089.54|28089.54|28087.76|28087.76|0
1633011200000|2021-09-30 14:13:20|28076.62|28076.62|28076.62|28076.62|28076.62|28076.62|28076.62|28076.62|0
1633011210000|2021-09-30 14:13:30|28080.93|28080.93|28080.93|28080.93|28080.93|28080.93|28080.93|28080.93|0
1633011240000|2021-09-30 14:14:00|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|0
1633011270000|2021-09-30 14:14:30|28085.23|28085.23|28080.93|28080.93|28085.23|28085.23|28080.93|28080.93|0
1633011280000|2021-09-30 14:14:40|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|0
1633011300000|2021-09-30 14:15:00|28083.45|28083.45|28079.15|28079.15|28083.45|28083.45|28079.15|28079.15|0
1633011330000|2021-09-30 14:15:30|28066.23|28066.23|28073.06|28073.06|28079.15|28079.15|28066.23|28066.23|0
1633011350000|2021-09-30 14:15:50|28077.37|28077.37|28085.23|28085.23|28085.23|28085.23|28077.37|28077.37|0
1633011360000|2021-09-30 14:16:00|28089.54|28089.54|28077.37|28077.37|28089.54|28089.54|28076.62|28076.62|0
1633011370000|2021-09-30 14:16:10|28073.06|28073.06|28064.45|28064.45|28073.06|28073.06|28064.45|28064.45|0
1633011380000|2021-09-30 14:16:20|28068.76|28068.76|28060.15|28060.15|28068.76|28068.76|28060.15|28060.15|0
1633011390000|2021-09-30 14:16:30|28061.92|28061.92|28057.62|28057.62|28061.92|28061.92|28057.62|28057.62|0
1633011400000|2021-09-30 14:16:40|28049|28049|28055.84|28055.84|28055.84|28055.84|28049|28049|0
1633011410000|2021-09-30 14:16:50|28060.15|28060.15|28066.23|28066.23|28066.23|28066.23|28060.15|28060.15|0
1633011430000|2021-09-30 14:17:10|28064.45|28064.45|28049.76|28049.76|28064.45|28064.45|28047.23|28047.23|0
1633011460000|2021-09-30 14:17:40|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|0
1633011470000|2021-09-30 14:17:50|28054.06|28054.06|28060.15|28060.15|28060.15|28060.15|28054.06|28054.06|0
1633011480000|2021-09-30 14:18:00|28068.76|28068.76|28068.76|28068.76|28068.76|28068.76|28068.76|28068.76|0
1633011500000|2021-09-30 14:18:20|28064.45|28064.45|28068.76|28068.76|28068.76|28068.76|28064.45|28064.45|0
1633011520000|2021-09-30 14:18:40|28070.54|28070.54|28070.54|28070.54|28074.84|28074.84|28070.54|28070.54|0
1633011530000|2021-09-30 14:18:50|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|0
1633011540000|2021-09-30 14:19:00|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|0
1633011560000|2021-09-30 14:19:20|28074.84|28074.84|28079.15|28079.15|28079.15|28079.15|28074.84|28074.84|0
1633011570000|2021-09-30 14:19:30|28074.84|28074.84|28080.93|28080.93|28080.93|28080.93|28074.84|28074.84|0
1633011590000|2021-09-30 14:19:50|28076.62|28076.62|28080.93|28080.93|28080.93|28080.93|28076.62|28076.62|0
1633011600000|2021-09-30 14:20:00|28085.23|28085.23|28085.23|28085.23|28085.23|28085.23|28085.23|28085.23|0
1633011610000|2021-09-30 14:20:10|28089.54|28089.54|28098.15|28098.15|28102.46|28102.46|28089.54|28089.54|0
1633011620000|2021-09-30 14:20:20|28106.76|28106.76|28098.15|28098.15|28106.76|28106.76|28098.15|28098.15|0
1633011640000|2021-09-30 14:20:40|28102.46|28102.46|28106.76|28106.76|28106.76|28106.76|28102.46|28102.46|0
1633011650000|2021-09-30 14:20:50|28102.46|28102.46|28102.46|28102.46|28102.46|28102.46|28102.46|28102.46|0
1633011660000|2021-09-30 14:21:00|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|0
1633011670000|2021-09-30 14:21:10|28134.38|28134.38|28142.99|28142.99|28142.99|28142.99|28134.38|28134.38|0
1633011680000|2021-09-30 14:21:20|28147.3|28147.3|28137.93|28137.93|28155.16|28155.16|28137.93|28137.93|0
1633011690000|2021-09-30 14:21:30|28120.71|28120.71|28121.46|28121.46|28123.24|28123.24|28114.63|28114.63|0
1633011700000|2021-09-30 14:21:40|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|28095.62|28095.62|0
1633011710000|2021-09-30 14:21:50|28099.93|28099.93|28098.15|28098.15|28099.93|28099.93|28098.15|28098.15|0
1633011720000|2021-09-30 14:22:00|28102.46|28102.46|28111.07|28111.07|28111.07|28111.07|28102.46|28102.46|0
1633011730000|2021-09-30 14:22:10|28119.68|28119.68|28119.68|28119.68|28119.68|28119.68|28119.68|28119.68|0
1633011740000|2021-09-30 14:22:20|28123.99|28123.99|28127.54|28127.54|28127.54|28127.54|28123.99|28123.99|0
1633011760000|2021-09-30 14:22:40|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|0
1633011770000|2021-09-30 14:22:50|28136.16|28136.16|28143.27|28143.27|28143.27|28143.27|28136.16|28136.16|0
1633011780000|2021-09-30 14:23:00|28147.57|28147.57|28138.96|28138.96|28147.57|28147.57|28138.96|28138.96|0
1633011790000|2021-09-30 14:23:10|28147.57|28147.57|28152.63|28152.63|28152.63|28152.63|28144.02|28144.02|0
1633011800000|2021-09-30 14:23:20|28139.71|28139.71|28126.79|28126.79|28139.71|28139.71|28118.18|28118.18|0
1633011810000|2021-09-30 14:23:30|28122.49|28122.49|28126.79|28126.79|28126.79|28126.79|28120.71|28120.71|0
1633011820000|2021-09-30 14:23:40|28131.1|28131.1|28135.41|28135.41|28135.41|28135.41|28131.1|28131.1|0
1633011830000|2021-09-30 14:23:50|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|0
1633011840000|2021-09-30 14:24:00|28141.49|28141.49|28137.18|28137.18|28141.49|28141.49|28128.57|28128.57|0
1633011850000|2021-09-30 14:24:10|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|0
1633011870000|2021-09-30 14:24:30|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|28131.1|28131.1|0
1633011880000|2021-09-30 14:24:40|28128.57|28128.57|28128.57|28128.57|28128.57|28128.57|28128.57|28128.57|0
1633011900000|2021-09-30 14:25:00|28132.88|28132.88|28135.41|28135.41|28137.18|28137.18|28132.88|28132.88|0
1633011910000|2021-09-30 14:25:10|28144.02|28144.02|28139.71|28139.71|28144.02|28144.02|28139.71|28139.71|0
1633011920000|2021-09-30 14:25:20|28152.63|28152.63|28152.63|28152.63|28152.63|28152.63|28152.63|28152.63|0
1633011930000|2021-09-30 14:25:30|28144.02|28144.02|28152.63|28152.63|28152.63|28152.63|28135.41|28135.41|0
1633011940000|2021-09-30 14:25:40|28148.33|28148.33|28152.63|28152.63|28156.94|28156.94|28144.02|28144.02|0
1633011950000|2021-09-30 14:25:50|28156.94|28156.94|28139.71|28139.71|28156.94|28156.94|28139.71|28139.71|0
1633011980000|2021-09-30 14:26:20|28152.63|28152.63|28148.33|28148.33|28152.63|28152.63|28148.33|28148.33|0
1633012000000|2021-09-30 14:26:40|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|0
1633012010000|2021-09-30 14:26:50|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|0
1633012020000|2021-09-30 14:27:00|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|0
1633012040000|2021-09-30 14:27:20|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|28137.18|28137.18|0
1633012050000|2021-09-30 14:27:30|28154.41|28154.41|28158.72|28158.72|28158.72|28158.72|28145.8|28145.8|0
1633012060000|2021-09-30 14:27:40|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|0
1633012070000|2021-09-30 14:27:50|28137.18|28137.18|28137.18|28137.18|28137.18|28137.18|28137.18|28137.18|0
1633012080000|2021-09-30 14:28:00|28145.8|28145.8|28141.49|28141.49|28145.8|28145.8|28141.49|28141.49|0
1633012090000|2021-09-30 14:28:10|28150.1|28150.1|28145.8|28145.8|28150.1|28150.1|28145.8|28145.8|0
1633012100000|2021-09-30 14:28:20|28137.18|28137.18|28145.8|28145.8|28145.8|28145.8|28137.18|28137.18|0
1633012110000|2021-09-30 14:28:30|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|0
1633012130000|2021-09-30 14:28:50|28154.41|28154.41|28167.33|28167.33|28167.33|28167.33|28154.41|28154.41|0
1633012140000|2021-09-30 14:29:00|28171.63|28171.63|28167.33|28167.33|28171.63|28171.63|28158.72|28158.72|0
1633012150000|2021-09-30 14:29:10|28158.72|28158.72|28167.33|28167.33|28171.63|28171.63|28158.72|28158.72|0
1633012160000|2021-09-30 14:29:20|28163.02|28163.02|28164.8|28164.8|28164.8|28164.8|28163.02|28163.02|0
1633012170000|2021-09-30 14:29:30|28169.11|28169.11|28164.8|28164.8|28169.11|28169.11|28164.8|28164.8|0
1633012180000|2021-09-30 14:29:40|28169.11|28169.11|28169.11|28169.11|28173.41|28173.41|28160.49|28160.49|0
1633012200000|2021-09-30 14:30:00|28164.8|28164.8|28145.8|28145.8|28164.8|28164.8|28145.8|28145.8|0
1633012210000|2021-09-30 14:30:10|28154.41|28154.41|28154.41|28154.41|28154.41|28154.41|28154.41|28154.41|0
1633012230000|2021-09-30 14:30:30|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|0
1633012240000|2021-09-30 14:30:40|28163.02|28163.02|28146.55|28146.55|28163.02|28163.02|28142.24|28142.24|0
1633012250000|2021-09-30 14:30:50|28150.85|28150.85|28150.85|28150.85|28150.85|28150.85|28150.85|28150.85|0
1633012260000|2021-09-30 14:31:00|28146.55|28146.55|28131.85|28131.85|28146.55|28146.55|28127.54|28127.54|0
1633012270000|2021-09-30 14:31:10|28136.16|28136.16|28138.69|28138.69|28140.46|28140.46|28136.16|28136.16|0
1633012280000|2021-09-30 14:31:20|28134.38|28134.38|28138.69|28138.69|28138.69|28138.69|28134.38|28134.38|0
1633012290000|2021-09-30 14:31:30|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|0
1633012300000|2021-09-30 14:31:40|28149.08|28149.08|28153.38|28153.38|28153.38|28153.38|28136.16|28136.16|0
1633012310000|2021-09-30 14:31:50|28144.77|28144.77|28144.77|28144.77|28144.77|28144.77|28144.77|28144.77|0
1633012320000|2021-09-30 14:32:00|28140.46|28140.46|28140.46|28140.46|28144.77|28144.77|28140.46|28140.46|0
1633012330000|2021-09-30 14:32:10|28142.24|28142.24|28142.24|28142.24|28142.24|28142.24|28142.24|28142.24|0
1633012340000|2021-09-30 14:32:20|28137.93|28137.93|28146.55|28146.55|28146.55|28146.55|28137.93|28137.93|0
1633012350000|2021-09-30 14:32:30|28137.93|28137.93|28137.93|28137.93|28137.93|28137.93|28137.93|28137.93|0
1633012360000|2021-09-30 14:32:40|28142.24|28142.24|28146.55|28146.55|28146.55|28146.55|28142.24|28142.24|0
1633012370000|2021-09-30 14:32:50|28150.85|28150.85|28155.16|28155.16|28155.16|28155.16|28150.85|28150.85|0
1633012380000|2021-09-30 14:33:00|28158.72|28158.72|28158.72|28158.72|28163.02|28163.02|28158.72|28158.72|0
1633012390000|2021-09-30 14:33:10|28154.41|28154.41|28158.72|28158.72|28158.72|28158.72|28154.41|28154.41|0
1633012400000|2021-09-30 14:33:20|28163.02|28163.02|28169.11|28169.11|28169.11|28169.11|28163.02|28163.02|0
1633012410000|2021-09-30 14:33:30|28177.72|28177.72|28182.02|28182.02|28182.02|28182.02|28173.41|28173.41|0
1633012420000|2021-09-30 14:33:40|28190.64|28190.64|28186.33|28186.33|28190.64|28190.64|28182.02|28182.02|0
1633012440000|2021-09-30 14:34:00|28177.72|28177.72|28176.97|28176.97|28185.58|28185.58|28176.97|28176.97|0
1633012460000|2021-09-30 14:34:20|28181.27|28181.27|28181.27|28181.27|28181.27|28181.27|28176.97|28176.97|0
1633012470000|2021-09-30 14:34:30|28172.66|28172.66|28172.66|28172.66|28172.66|28172.66|28172.66|28172.66|0
1633012480000|2021-09-30 14:34:40|28168.35|28168.35|28160.49|28160.49|28168.35|28168.35|28160.49|28160.49|0
1633012500000|2021-09-30 14:35:00|28164.8|28164.8|28166.58|28166.58|28170.88|28170.88|28157.96|28157.96|0
1633012510000|2021-09-30 14:35:10|28170.88|28170.88|28170.88|28170.88|28170.88|28170.88|28170.88|28170.88|0
1633012520000|2021-09-30 14:35:20|28166.58|28166.58|28166.58|28166.58|28166.58|28166.58|28162.27|28162.27|0
1633012550000|2021-09-30 14:35:50|28164.8|28164.8|28156.19|28156.19|28164.8|28164.8|28156.19|28156.19|0
1633012560000|2021-09-30 14:36:00|28151.88|28151.88|28156.19|28156.19|28156.19|28156.19|28151.88|28151.88|0
1633012570000|2021-09-30 14:36:10|28160.49|28160.49|28158.72|28158.72|28160.49|28160.49|28158.72|28158.72|0
1633012580000|2021-09-30 14:36:20|28154.41|28154.41|28152.63|28152.63|28154.41|28154.41|28152.63|28152.63|0
1633012600000|2021-09-30 14:36:40|28148.33|28148.33|28152.63|28152.63|28156.94|28156.94|28148.33|28148.33|0
1633012610000|2021-09-30 14:36:50|28156.94|28156.94|28148.33|28148.33|28156.94|28156.94|28148.33|28148.33|0
1633012620000|2021-09-30 14:37:00|28152.63|28152.63|28144.77|28144.77|28152.63|28152.63|28136.16|28136.16|0
1633012630000|2021-09-30 14:37:10|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|0
1633012650000|2021-09-30 14:37:30|28144.77|28144.77|28140.46|28140.46|28149.08|28149.08|28140.46|28140.46|0
1633012670000|2021-09-30 14:37:50|28138.69|28138.69|28138.69|28138.69|28138.69|28138.69|28138.69|28138.69|0
1633012680000|2021-09-30 14:38:00|28134.38|28134.38|28138.69|28138.69|28138.69|28138.69|28134.38|28134.38|0
1633012690000|2021-09-30 14:38:10|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|0
1633012700000|2021-09-30 14:38:20|28144.77|28144.77|28157.69|28157.69|28157.69|28157.69|28144.77|28144.77|0
1633012710000|2021-09-30 14:38:30|28149.08|28149.08|28149.08|28149.08|28149.08|28149.08|28149.08|28149.08|0
1633012720000|2021-09-30 14:38:40|28153.38|28153.38|28142.99|28142.99|28153.38|28153.38|28142.99|28142.99|0
1633012730000|2021-09-30 14:38:50|28147.3|28147.3|28147.3|28147.3|28147.3|28147.3|28147.3|28147.3|0
1633012740000|2021-09-30 14:39:00|28151.61|28151.61|28151.61|28151.61|28151.61|28151.61|28151.61|28151.61|0
1633012750000|2021-09-30 14:39:10|28147.3|28147.3|28145.52|28145.52|28147.3|28147.3|28145.52|28145.52|0
1633012760000|2021-09-30 14:39:20|28149.83|28149.83|28154.14|28154.14|28154.14|28154.14|28149.83|28149.83|0
1633012770000|2021-09-30 14:39:30|28160.22|28160.22|28162|28162|28162|28162|28160.22|28160.22|0
1633012780000|2021-09-30 14:39:40|28157.69|28157.69|28162|28162|28162|28162|28157.69|28157.69|0
1633012800000|2021-09-30 14:40:00|28157.69|28157.69|28140.46|28140.46|28157.69|28157.69|28140.46|28140.46|0
1633012810000|2021-09-30 14:40:10|28136.16|28136.16|28119.68|28119.68|28136.16|28136.16|28119.68|28119.68|0
1633012840000|2021-09-30 14:40:40|28117.91|28117.91|28113.6|28113.6|28117.91|28117.91|28113.6|28113.6|0
1633012860000|2021-09-30 14:41:00|28117.91|28117.91|28117.91|28117.91|28117.91|28117.91|28117.91|28117.91|0
1633012870000|2021-09-30 14:41:10|28113.6|28113.6|28113.6|28113.6|28113.6|28113.6|28113.6|28113.6|0
1633012880000|2021-09-30 14:41:20|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|0
1633012890000|2021-09-30 14:41:30|28111.07|28111.07|28119.68|28119.68|28119.68|28119.68|28111.07|28111.07|0
1633012900000|2021-09-30 14:41:40|28115.38|28115.38|28111.07|28111.07|28115.38|28115.38|28111.07|28111.07|0
1633012920000|2021-09-30 14:42:00|28115.38|28115.38|28119.68|28119.68|28119.68|28119.68|28115.38|28115.38|0
1633012930000|2021-09-30 14:42:10|28115.38|28115.38|28123.99|28123.99|28123.99|28123.99|28115.38|28115.38|0
1633012960000|2021-09-30 14:42:40|28119.68|28119.68|28115.38|28115.38|28119.68|28119.68|28115.38|28115.38|0
1633012970000|2021-09-30 14:42:50|28117.15|28117.15|28118.93|28118.93|28118.93|28118.93|28117.15|28117.15|0
1633012980000|2021-09-30 14:43:00|28114.63|28114.63|28112.85|28112.85|28114.63|28114.63|28112.85|28112.85|0
1633012990000|2021-09-30 14:43:10|28108.54|28108.54|28108.54|28108.54|28117.15|28117.15|28108.54|28108.54|0
1633013000000|2021-09-30 14:43:20|28104.24|28104.24|28099.93|28099.93|28112.85|28112.85|28099.93|28099.93|0
1633013010000|2021-09-30 14:43:30|28098.15|28098.15|28098.15|28098.15|28098.15|28098.15|28098.15|28098.15|0
1633013020000|2021-09-30 14:43:40|28102.46|28102.46|28111.07|28111.07|28111.07|28111.07|28102.46|28102.46|0
1633013030000|2021-09-30 14:43:50|28106.76|28106.76|28098.15|28098.15|28106.76|28106.76|28098.15|28098.15|0
1633013040000|2021-09-30 14:44:00|28093.84|28093.84|28079.15|28079.15|28093.84|28093.84|28079.15|28079.15|0
1633013050000|2021-09-30 14:44:10|28074.84|28074.84|28092.07|28092.07|28092.07|28092.07|28074.84|28074.84|0
1633013060000|2021-09-30 14:44:20|28087.76|28087.76|28092.07|28092.07|28092.07|28092.07|28083.45|28083.45|0
1633013080000|2021-09-30 14:44:40|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|0
1633013090000|2021-09-30 14:44:50|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|0
1633013100000|2021-09-30 14:45:00|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|0
1633013110000|2021-09-30 14:45:10|28074.84|28074.84|28074.84|28074.84|28083.45|28083.45|28074.84|28074.84|0
1633013120000|2021-09-30 14:45:20|28079.15|28079.15|28083.45|28083.45|28083.45|28083.45|28070.54|28070.54|0
1633013130000|2021-09-30 14:45:30|28087.76|28087.76|28087.76|28087.76|28092.07|28092.07|28087.76|28087.76|0
1633013150000|2021-09-30 14:45:50|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|0
1633013160000|2021-09-30 14:46:00|28092.07|28092.07|28087.76|28087.76|28092.07|28092.07|28083.45|28083.45|0
1633013170000|2021-09-30 14:46:10|28092.07|28092.07|28087.76|28087.76|28092.07|28092.07|28087.76|28087.76|0
1633013180000|2021-09-30 14:46:20|28092.07|28092.07|28092.07|28092.07|28092.07|28092.07|28092.07|28092.07|0
1633013190000|2021-09-30 14:46:30|28096.37|28096.37|28096.37|28096.37|28096.37|28096.37|28087.76|28087.76|0
1633013200000|2021-09-30 14:46:40|28100.68|28100.68|28100.68|28100.68|28104.99|28104.99|28096.37|28096.37|0
1633013210000|2021-09-30 14:46:50|28092.07|28092.07|28096.37|28096.37|28100.68|28100.68|28092.07|28092.07|0
1633013220000|2021-09-30 14:47:00|28092.07|28092.07|28087.76|28087.76|28092.07|28092.07|28087.76|28087.76|0
1633013230000|2021-09-30 14:47:10|28085.98|28085.98|28081.68|28081.68|28085.98|28085.98|28081.68|28081.68|0
1633013240000|2021-09-30 14:47:20|28085.98|28085.98|28085.98|28085.98|28085.98|28085.98|28085.98|28085.98|0
1633013250000|2021-09-30 14:47:30|28090.29|28090.29|28085.98|28085.98|28090.29|28090.29|28085.98|28085.98|0
1633013260000|2021-09-30 14:47:40|28087.76|28087.76|28085.98|28085.98|28087.76|28087.76|28085.98|28085.98|0
1633013270000|2021-09-30 14:47:50|28090.29|28090.29|28090.29|28090.29|28090.29|28090.29|28090.29|28090.29|0
1633013300000|2021-09-30 14:48:20|28094.6|28094.6|28104.99|28104.99|28104.99|28104.99|28094.6|28094.6|0
1633013310000|2021-09-30 14:48:30|28106.76|28106.76|28104.99|28104.99|28106.76|28106.76|28104.99|28104.99|0
1633013320000|2021-09-30 14:48:40|28100.68|28100.68|28104.99|28104.99|28109.29|28109.29|28100.68|28100.68|0
1633013330000|2021-09-30 14:48:50|28109.29|28109.29|28109.29|28109.29|28109.29|28109.29|28109.29|28109.29|0
1633013340000|2021-09-30 14:49:00|28113.6|28113.6|28113.6|28113.6|28117.91|28117.91|28113.6|28113.6|0
1633013350000|2021-09-30 14:49:10|28109.29|28109.29|28113.6|28113.6|28117.91|28117.91|28109.29|28109.29|0
1633013360000|2021-09-30 14:49:20|28117.91|28117.91|28117.91|28117.91|28117.91|28117.91|28117.91|28117.91|0
1633013370000|2021-09-30 14:49:30|28113.6|28113.6|28113.6|28113.6|28113.6|28113.6|28109.29|28109.29|0
1633013380000|2021-09-30 14:49:40|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|28111.07|28111.07|0
1633013390000|2021-09-30 14:49:50|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|0
1633013400000|2021-09-30 14:50:00|28104.99|28104.99|28100.68|28100.68|28104.99|28104.99|28100.68|28100.68|0
1633013410000|2021-09-30 14:50:10|28096.37|28096.37|28096.37|28096.37|28096.37|28096.37|28096.37|28096.37|0
1633013420000|2021-09-30 14:50:20|28100.68|28100.68|28100.68|28100.68|28100.68|28100.68|28100.68|28100.68|0
1633013450000|2021-09-30 14:50:50|28102.46|28102.46|28102.46|28102.46|28102.46|28102.46|28102.46|28102.46|0
1633013460000|2021-09-30 14:51:00|28098.15|28098.15|28098.15|28098.15|28098.15|28098.15|28098.15|28098.15|0
1633013470000|2021-09-30 14:51:10|28093.84|28093.84|28087.76|28087.76|28093.84|28093.84|28087.76|28087.76|0
1633013480000|2021-09-30 14:51:20|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|0
1633013490000|2021-09-30 14:51:30|28079.15|28079.15|28070.54|28070.54|28079.15|28079.15|28070.54|28070.54|0
1633013520000|2021-09-30 14:52:00|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|0
1633013560000|2021-09-30 14:52:40|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|0
1633013570000|2021-09-30 14:52:50|28055.84|28055.84|28064.45|28064.45|28064.45|28064.45|28055.84|28055.84|0
1633013580000|2021-09-30 14:53:00|28060.15|28060.15|28056.59|28056.59|28060.15|28060.15|28056.59|28056.59|0
1633013590000|2021-09-30 14:53:10|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|0
1633013600000|2021-09-30 14:53:20|28056.59|28056.59|28056.59|28056.59|28056.59|28056.59|28052.28|28052.28|0
1633013620000|2021-09-30 14:53:40|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|0
1633013630000|2021-09-30 14:53:50|28047.98|28047.98|28047.98|28047.98|28052.28|28052.28|28047.98|28047.98|0
1633013640000|2021-09-30 14:54:00|28046.2|28046.2|28040.12|28040.12|28046.2|28046.2|28040.12|28040.12|0
1633013650000|2021-09-30 14:54:10|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|0
1633013660000|2021-09-30 14:54:20|28040.12|28040.12|28048.73|28048.73|28048.73|28048.73|28040.12|28040.12|0
1633013680000|2021-09-30 14:54:40|28040.12|28040.12|28044.42|28044.42|28044.42|28044.42|28040.12|28040.12|0
1633013690000|2021-09-30 14:54:50|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|0
1633013700000|2021-09-30 14:55:00|28050.51|28050.51|28046.2|28046.2|28050.51|28050.51|28046.2|28046.2|0
1633013710000|2021-09-30 14:55:10|28050.51|28050.51|28044.42|28044.42|28050.51|28050.51|28044.42|28044.42|0
1633013720000|2021-09-30 14:55:20|28053.04|28053.04|28048.73|28048.73|28053.04|28053.04|28048.73|28048.73|0
1633013730000|2021-09-30 14:55:30|28057.34|28057.34|28053.04|28053.04|28057.34|28057.34|28053.04|28053.04|0
1633013750000|2021-09-30 14:55:50|28040.12|28040.12|28044.42|28044.42|28044.42|28044.42|28040.12|28040.12|0
1633013780000|2021-09-30 14:56:20|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|0
1633013820000|2021-09-30 14:57:00|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|0
1633013830000|2021-09-30 14:57:10|28040.12|28040.12|28053.04|28053.04|28053.04|28053.04|28040.12|28040.12|0
1633013850000|2021-09-30 14:57:30|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|0
1633013870000|2021-09-30 14:57:50|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|0
1633013890000|2021-09-30 14:58:10|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|0
1633013900000|2021-09-30 14:58:20|28044.42|28044.42|28054.81|28054.81|28054.81|28054.81|28044.42|28044.42|0
1633013910000|2021-09-30 14:58:30|28056.59|28056.59|28065.2|28065.2|28065.2|28065.2|28056.59|28056.59|0
1633013920000|2021-09-30 14:58:40|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|0
1633013930000|2021-09-30 14:58:50|28073.82|28073.82|28065.2|28065.2|28073.82|28073.82|28065.2|28065.2|0
1633013940000|2021-09-30 14:59:00|28069.51|28069.51|28065.2|28065.2|28069.51|28069.51|28065.2|28065.2|0
1633013950000|2021-09-30 14:59:10|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|0
1633013960000|2021-09-30 14:59:20|28065.2|28065.2|28069.51|28069.51|28069.51|28069.51|28065.2|28065.2|0
1633013970000|2021-09-30 14:59:30|28073.82|28073.82|28076.35|28076.35|28076.35|28076.35|28072.04|28072.04|0
1633013990000|2021-09-30 14:59:50|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|0
1633014000000|2021-09-30 15:00:00|28067.73|28067.73|28072.04|28072.04|28072.04|28072.04|28067.73|28067.73|0
1633014010000|2021-09-30 15:00:10|28076.35|28076.35|28072.04|28072.04|28076.35|28076.35|28072.04|28072.04|0
1633014040000|2021-09-30 15:00:40|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|0
1633014060000|2021-09-30 15:01:00|28065.96|28065.96|28065.96|28065.96|28070.26|28070.26|28065.96|28065.96|0
1633014070000|2021-09-30 15:01:10|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|0
1633014080000|2021-09-30 15:01:20|28074.57|28074.57|28074.57|28074.57|28074.57|28074.57|28074.57|28074.57|0
1633014100000|2021-09-30 15:01:40|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|0
1633014130000|2021-09-30 15:02:10|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|0
1633014150000|2021-09-30 15:02:30|28070.26|28070.26|28065.96|28065.96|28070.26|28070.26|28065.96|28065.96|0
1633014160000|2021-09-30 15:02:40|28070.26|28070.26|28072.04|28072.04|28072.04|28072.04|28070.26|28070.26|0
1633014180000|2021-09-30 15:03:00|28067.73|28067.73|28069.51|28069.51|28069.51|28069.51|28067.73|28067.73|0
1633014210000|2021-09-30 15:03:30|28073.82|28073.82|28079.9|28079.9|28079.9|28079.9|28073.82|28073.82|0
1633014220000|2021-09-30 15:03:40|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|0
1633014230000|2021-09-30 15:03:50|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|0
1633014240000|2021-09-30 15:04:00|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|0
1633014270000|2021-09-30 15:04:30|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|0
1633014280000|2021-09-30 15:04:40|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|0
1633014290000|2021-09-30 15:04:50|28054.06|28054.06|28054.06|28054.06|28058.37|28058.37|28049.76|28049.76|0
1633014300000|2021-09-30 15:05:00|28045.45|28045.45|28058.37|28058.37|28058.37|28058.37|28045.45|28045.45|0
1633014310000|2021-09-30 15:05:10|28054.06|28054.06|28052.28|28052.28|28054.06|28054.06|28052.28|28052.28|0
1633014320000|2021-09-30 15:05:20|28056.59|28056.59|28056.59|28056.59|28056.59|28056.59|28056.59|28056.59|0
1633014360000|2021-09-30 15:06:00|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|0
1633014380000|2021-09-30 15:06:20|28043.67|28043.67|28047.98|28047.98|28052.28|28052.28|28043.67|28043.67|0
1633014390000|2021-09-30 15:06:30|28043.67|28043.67|28043.67|28043.67|28047.98|28047.98|28043.67|28043.67|0
1633014400000|2021-09-30 15:06:40|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|0
1633014410000|2021-09-30 15:06:50|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|0
1633014420000|2021-09-30 15:07:00|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|0
1633014440000|2021-09-30 15:07:20|28043.67|28043.67|28049.76|28049.76|28049.76|28049.76|28043.67|28043.67|0
1633014460000|2021-09-30 15:07:40|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|0
1633014470000|2021-09-30 15:07:50|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|0
1633014480000|2021-09-30 15:08:00|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|0
1633014490000|2021-09-30 15:08:10|28049.76|28049.76|28054.06|28054.06|28054.06|28054.06|28049.76|28049.76|0
1633014510000|2021-09-30 15:08:30|28058.37|28058.37|28079.15|28079.15|28079.15|28079.15|28058.37|28058.37|0
1633014520000|2021-09-30 15:08:40|28074.84|28074.84|28068.76|28068.76|28074.84|28074.84|28068.76|28068.76|0
1633014540000|2021-09-30 15:09:00|28073.06|28073.06|28068.76|28068.76|28073.06|28073.06|28068.76|28068.76|0
1633014560000|2021-09-30 15:09:20|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|28068.76|28068.76|0
1633014570000|2021-09-30 15:09:30|28077.37|28077.37|28087.76|28087.76|28087.76|28087.76|28077.37|28077.37|0
1633014580000|2021-09-30 15:09:40|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|0
1633014590000|2021-09-30 15:09:50|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|0
1633014610000|2021-09-30 15:10:10|28076.62|28076.62|28072.31|28072.31|28076.62|28076.62|28072.31|28072.31|0
1633014620000|2021-09-30 15:10:20|28070.54|28070.54|28066.23|28066.23|28070.54|28070.54|28066.23|28066.23|0
1633014630000|2021-09-30 15:10:30|28070.54|28070.54|28074.84|28074.84|28079.15|28079.15|28070.54|28070.54|0
1633014660000|2021-09-30 15:11:00|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|0
1633014670000|2021-09-30 15:11:10|28085.23|28085.23|28085.23|28085.23|28085.23|28085.23|28085.23|28085.23|0
1633014680000|2021-09-30 15:11:20|28080.93|28080.93|28080.93|28080.93|28080.93|28080.93|28080.93|28080.93|0
1633014690000|2021-09-30 15:11:30|28076.62|28076.62|28076.62|28076.62|28076.62|28076.62|28076.62|28076.62|0
1633014700000|2021-09-30 15:11:40|28072.31|28072.31|28076.62|28076.62|28076.62|28076.62|28072.31|28072.31|0
1633014710000|2021-09-30 15:11:50|28072.31|28072.31|28068.01|28068.01|28072.31|28072.31|28068.01|28068.01|0
1633014720000|2021-09-30 15:12:00|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|0
1633014750000|2021-09-30 15:12:30|28065.48|28065.48|28065.48|28065.48|28065.48|28065.48|28065.48|28065.48|0
1633014780000|2021-09-30 15:13:00|28069.78|28069.78|28074.09|28074.09|28074.09|28074.09|28069.78|28069.78|0
1633014800000|2021-09-30 15:13:20|28069.78|28069.78|28065.48|28065.48|28069.78|28069.78|28065.48|28065.48|0
1633014820000|2021-09-30 15:13:40|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|0
1633014830000|2021-09-30 15:13:50|28074.09|28074.09|28074.09|28074.09|28074.09|28074.09|28074.09|28074.09|0
1633014860000|2021-09-30 15:14:20|28078.4|28078.4|28078.4|28078.4|28078.4|28078.4|28078.4|28078.4|0
1633014870000|2021-09-30 15:14:30|28082.7|28082.7|28078.4|28078.4|28082.7|28082.7|28078.4|28078.4|0
1633014880000|2021-09-30 15:14:40|28074.09|28074.09|28069.78|28069.78|28074.09|28074.09|28069.78|28069.78|0
1633014910000|2021-09-30 15:15:10|28074.09|28074.09|28074.09|28074.09|28074.09|28074.09|28074.09|28074.09|0
1633014920000|2021-09-30 15:15:20|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|0
1633014940000|2021-09-30 15:15:40|28078.4|28078.4|28084.48|28084.48|28084.48|28084.48|28078.4|28078.4|0
1633014950000|2021-09-30 15:15:50|28080.17|28080.17|28075.87|28075.87|28080.17|28080.17|28075.87|28075.87|0
1633014960000|2021-09-30 15:16:00|28080.17|28080.17|28080.17|28080.17|28080.17|28080.17|28080.17|28080.17|0
1633014970000|2021-09-30 15:16:10|28075.87|28075.87|28075.87|28075.87|28075.87|28075.87|28075.87|28075.87|0
1633014990000|2021-09-30 15:16:30|28080.17|28080.17|28075.87|28075.87|28080.17|28080.17|28075.87|28075.87|0
1633015000000|2021-09-30 15:16:40|28080.17|28080.17|28075.87|28075.87|28080.17|28080.17|28075.87|28075.87|0
1633015010000|2021-09-30 15:16:50|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|0
1633015020000|2021-09-30 15:17:00|28067.25|28067.25|28067.25|28067.25|28067.25|28067.25|28067.25|28067.25|0
1633015030000|2021-09-30 15:17:10|28065.48|28065.48|28068.01|28068.01|28068.01|28068.01|28063.7|28063.7|0
1633015060000|2021-09-30 15:17:40|28063.7|28063.7|28063.7|28063.7|28063.7|28063.7|28063.7|28063.7|0
1633015070000|2021-09-30 15:17:50|28059.39|28059.39|28059.39|28059.39|28059.39|28059.39|28059.39|28059.39|0
1633015090000|2021-09-30 15:18:10|28063.7|28063.7|28068.01|28068.01|28068.01|28068.01|28063.7|28063.7|0
1633015130000|2021-09-30 15:18:50|28063.7|28063.7|28061.92|28061.92|28063.7|28063.7|28061.92|28061.92|0
1633015140000|2021-09-30 15:19:00|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|0
1633015170000|2021-09-30 15:19:30|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|0
1633015180000|2021-09-30 15:19:40|28081.68|28081.68|28083.45|28083.45|28087.76|28087.76|28079.15|28079.15|0
1633015190000|2021-09-30 15:19:50|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|0
1633015200000|2021-09-30 15:20:00|28079.15|28079.15|28083.45|28083.45|28083.45|28083.45|28079.15|28079.15|0
1633015220000|2021-09-30 15:20:20|28074.84|28074.84|28070.54|28070.54|28074.84|28074.84|28070.54|28070.54|0
1633015230000|2021-09-30 15:20:30|28066.98|28066.98|28058.37|28058.37|28066.98|28066.98|28058.37|28058.37|0
1633015240000|2021-09-30 15:20:40|28049.76|28049.76|28054.06|28054.06|28054.06|28054.06|28049.76|28049.76|0
1633015250000|2021-09-30 15:20:50|28052.28|28052.28|28043.67|28043.67|28052.28|28052.28|28043.67|28043.67|0
1633015260000|2021-09-30 15:21:00|28047.98|28047.98|28043.67|28043.67|28047.98|28047.98|28043.67|28043.67|0
1633015270000|2021-09-30 15:21:10|28041.89|28041.89|28056.59|28056.59|28056.59|28056.59|28041.89|28041.89|0
1633015280000|2021-09-30 15:21:20|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|28052.28|0
1633015290000|2021-09-30 15:21:30|28047.98|28047.98|28039.36|28039.36|28047.98|28047.98|28039.36|28039.36|0
1633015300000|2021-09-30 15:21:40|28043.67|28043.67|28047.98|28047.98|28047.98|28047.98|28043.67|28043.67|0
1633015310000|2021-09-30 15:21:50|28049.76|28049.76|28045.45|28045.45|28049.76|28049.76|28045.45|28045.45|0
1633015330000|2021-09-30 15:22:10|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|0
1633015350000|2021-09-30 15:22:30|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|28045.45|0
1633015360000|2021-09-30 15:22:40|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|0
1633015370000|2021-09-30 15:22:50|28045.45|28045.45|28032.53|28032.53|28045.45|28045.45|28028.22|28028.22|0
1633015380000|2021-09-30 15:23:00|28028.22|28028.22|28036.84|28036.84|28036.84|28036.84|28028.22|28028.22|0
1633015390000|2021-09-30 15:23:10|28041.14|28041.14|28045.45|28045.45|28045.45|28045.45|28041.14|28041.14|0
1633015410000|2021-09-30 15:23:30|28041.14|28041.14|28042.92|28042.92|28042.92|28042.92|28041.14|28041.14|0
1633015430000|2021-09-30 15:23:50|28038.61|28038.61|28038.61|28038.61|28038.61|28038.61|28038.61|28038.61|0
1633015450000|2021-09-30 15:24:10|28036.84|28036.84|28032.53|28032.53|28036.84|28036.84|28028.22|28028.22|0
1633015490000|2021-09-30 15:24:50|28030.75|28030.75|28020.36|28020.36|28030.75|28030.75|28020.36|28020.36|0
1633015510000|2021-09-30 15:25:10|28011.75|28011.75|28022.14|28022.14|28026.45|28026.45|28011.75|28011.75|0
1633015520000|2021-09-30 15:25:20|28026.45|28026.45|28022.14|28022.14|28026.45|28026.45|28022.14|28022.14|0
1633015530000|2021-09-30 15:25:30|28017.83|28017.83|28013.53|28013.53|28017.83|28017.83|28013.53|28013.53|0
1633015550000|2021-09-30 15:25:50|28011.75|28011.75|28007.44|28007.44|28011.75|28011.75|28007.44|28007.44|0
1633015560000|2021-09-30 15:26:00|28011.75|28011.75|28011.75|28011.75|28016.06|28016.06|28011.75|28011.75|0
1633015570000|2021-09-30 15:26:10|28009.97|28009.97|28009.97|28009.97|28009.97|28009.97|28009.97|28009.97|0
1633015580000|2021-09-30 15:26:20|28005.67|28005.67|28005.67|28005.67|28005.67|28005.67|28005.67|28005.67|0
1633015590000|2021-09-30 15:26:30|28001.36|28001.36|27988.44|27988.44|28001.36|28001.36|27988.44|27988.44|0
1633015600000|2021-09-30 15:26:40|27992.75|27992.75|27999.58|27999.58|27999.58|27999.58|27988.44|27988.44|0
1633015610000|2021-09-30 15:26:50|27995.28|27995.28|27990.97|27990.97|27995.28|27995.28|27990.97|27990.97|0
1633015620000|2021-09-30 15:27:00|27986.66|27986.66|27999.58|27999.58|27999.58|27999.58|27984.88|27984.88|0
1633015640000|2021-09-30 15:27:20|28003.89|28003.89|28003.89|28003.89|28003.89|28003.89|28003.89|28003.89|0
1633015650000|2021-09-30 15:27:30|28012.5|28012.5|28008.19|28008.19|28012.5|28012.5|28008.19|28008.19|0
1633015660000|2021-09-30 15:27:40|28003.89|28003.89|27993.5|27993.5|28003.89|28003.89|27993.5|27993.5|0
1633015670000|2021-09-30 15:27:50|27995.28|27995.28|27995.28|27995.28|27995.28|27995.28|27995.28|27995.28|0
1633015680000|2021-09-30 15:28:00|27999.58|27999.58|27993.5|27993.5|27999.58|27999.58|27993.5|27993.5|0
1633015690000|2021-09-30 15:28:10|27997.8|27997.8|28002.11|28002.11|28002.11|28002.11|27997.8|27997.8|0
1633015700000|2021-09-30 15:28:20|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|0
1633015710000|2021-09-30 15:28:30|28015.03|28015.03|28029.73|28029.73|28029.73|28029.73|28015.03|28015.03|0
1633015720000|2021-09-30 15:28:40|28034.03|28034.03|28029.73|28029.73|28034.03|28034.03|28029.73|28029.73|0
1633015740000|2021-09-30 15:29:00|28042.65|28042.65|28029.73|28029.73|28044.42|28044.42|28029.73|28029.73|0
1633015750000|2021-09-30 15:29:10|28027.95|28027.95|28023.64|28023.64|28027.95|28027.95|28023.64|28023.64|0
1633015760000|2021-09-30 15:29:20|28027.95|28027.95|28035.81|28035.81|28035.81|28035.81|28027.95|28027.95|0
1633015770000|2021-09-30 15:29:30|28040.12|28040.12|28050.51|28050.51|28050.51|28050.51|28040.12|28040.12|0
1633015780000|2021-09-30 15:29:40|28037.59|28037.59|28049.76|28049.76|28049.76|28049.76|28037.59|28037.59|0
1633015790000|2021-09-30 15:29:50|28054.06|28054.06|28041.14|28041.14|28060.15|28060.15|28037.59|28037.59|0
1633072500000|2021-10-01 07:15:00|27876.54|27876.54|27843.6|27843.6|27876.54|27876.54|27843.6|27843.6|0
1633072520000|2021-10-01 07:15:20|27834.98|27834.98|27839.29|27839.29|27839.29|27839.29|27834.98|27834.98|0
1633072530000|2021-10-01 07:15:30|27842.84|27842.84|27847.15|27847.15|27847.15|27847.15|27842.84|27842.84|0
1633072540000|2021-10-01 07:15:40|27848.93|27848.93|27850.7|27850.7|27850.7|27850.7|27848.93|27848.93|0
1633072550000|2021-10-01 07:15:50|27854.26|27854.26|27846.4|27846.4|27858.56|27858.56|27846.4|27846.4|0
1633072560000|2021-10-01 07:16:00|27842.09|27842.09|27848.93|27848.93|27848.93|27848.93|27836.01|27836.01|0
1633072580000|2021-10-01 07:16:20|27844.62|27844.62|27844.62|27844.62|27844.62|27844.62|27844.62|27844.62|0
1633072600000|2021-10-01 07:16:40|27848.17|27848.17|27848.17|27848.17|27848.17|27848.17|27848.17|27848.17|0
1633072620000|2021-10-01 07:17:00|27852.48|27852.48|27854.26|27854.26|27854.26|27854.26|27852.48|27852.48|0
1633072640000|2021-10-01 07:17:20|27858.56|27858.56|27858.56|27858.56|27858.56|27858.56|27858.56|27858.56|0
1633072650000|2021-10-01 07:17:30|27867.18|27867.18|27863.62|27863.62|27867.18|27867.18|27863.62|27863.62|0
1633072660000|2021-10-01 07:17:40|27855.01|27855.01|27855.01|27855.01|27855.01|27855.01|27850.7|27850.7|0
1633072670000|2021-10-01 07:17:50|27859.32|27859.32|27863.62|27863.62|27863.62|27863.62|27859.32|27859.32|0
1633072680000|2021-10-01 07:18:00|27855.01|27855.01|27855.01|27855.01|27855.01|27855.01|27855.01|27855.01|0
1633072710000|2021-10-01 07:18:30|27850.7|27850.7|27850.7|27850.7|27850.7|27850.7|27850.7|27850.7|0
1633072720000|2021-10-01 07:18:40|27846.4|27846.4|27855.01|27855.01|27855.01|27855.01|27846.4|27846.4|0
1633072730000|2021-10-01 07:18:50|27859.32|27859.32|27859.32|27859.32|27859.32|27859.32|27859.32|27859.32|0
1633072740000|2021-10-01 07:19:00|27867.93|27867.93|27849.95|27849.95|27871.48|27871.48|27849.95|27849.95|0
1633072750000|2021-10-01 07:19:10|27858.56|27858.56|27862.87|27862.87|27862.87|27862.87|27858.56|27858.56|0
1633072760000|2021-10-01 07:19:20|27864.65|27864.65|27864.65|27864.65|27864.65|27864.65|27864.65|27864.65|0
1633072770000|2021-10-01 07:19:30|27856.04|27856.04|27856.04|27856.04|27856.04|27856.04|27856.04|27856.04|0
1633072780000|2021-10-01 07:19:40|27854.26|27854.26|27854.26|27854.26|27854.26|27854.26|27854.26|27854.26|0
1633072790000|2021-10-01 07:19:50|27845.65|27845.65|27843.87|27843.87|27845.65|27845.65|27843.87|27843.87|0
1633072800000|2021-10-01 07:20:00|27848.17|27848.17|27848.17|27848.17|27848.17|27848.17|27843.87|27843.87|0
1633072820000|2021-10-01 07:20:20|27856.79|27856.79|27856.79|27856.79|27856.79|27856.79|27856.79|27856.79|0
1633072830000|2021-10-01 07:20:30|27858.56|27858.56|27860.34|27860.34|27860.34|27860.34|27858.56|27858.56|0
1633072850000|2021-10-01 07:20:50|27862.12|27862.12|27862.12|27862.12|27862.12|27862.12|27862.12|27862.12|0
1633072860000|2021-10-01 07:21:00|27879.35|27879.35|27868.96|27868.96|27879.35|27879.35|27864.65|27864.65|0
1633072880000|2021-10-01 07:21:20|27870.73|27870.73|27870.73|27870.73|27870.73|27870.73|27870.73|27870.73|0
1633072890000|2021-10-01 07:21:30|27875.04|27875.04|27875.04|27875.04|27875.04|27875.04|27875.04|27875.04|0
1633072900000|2021-10-01 07:21:40|27871.48|27871.48|27856.79|27856.79|27871.48|27871.48|27856.79|27856.79|0
1633072910000|2021-10-01 07:21:50|27861.09|27861.09|27856.04|27856.04|27864.65|27864.65|27856.04|27856.04|0
1633072920000|2021-10-01 07:22:00|27852.48|27852.48|27850.7|27850.7|27856.79|27856.79|27850.7|27850.7|0
1633072930000|2021-10-01 07:22:10|27852.48|27852.48|27852.48|27852.48|27852.48|27852.48|27852.48|27852.48|0
1633072940000|2021-10-01 07:22:20|27848.17|27848.17|27839.56|27839.56|27848.17|27848.17|27839.56|27839.56|0
1633072950000|2021-10-01 07:22:30|27835.26|27835.26|27835.26|27835.26|27835.26|27835.26|27835.26|27835.26|0
1633072970000|2021-10-01 07:22:50|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|0
1633072980000|2021-10-01 07:23:00|27835.26|27835.26|27835.26|27835.26|27835.26|27835.26|27835.26|27835.26|0
1633072990000|2021-10-01 07:23:10|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|0
1633073010000|2021-10-01 07:23:30|27839.56|27839.56|27839.56|27839.56|27839.56|27839.56|27839.56|27839.56|0
1633073030000|2021-10-01 07:23:50|27843.12|27843.12|27843.12|27843.12|27843.12|27843.12|27843.12|27843.12|0
1633073040000|2021-10-01 07:24:00|27841.34|27841.34|27832.73|27832.73|27841.34|27841.34|27832.73|27832.73|0
1633073050000|2021-10-01 07:24:10|27841.34|27841.34|27837.03|27837.03|27841.34|27841.34|27837.03|27837.03|0
1633073080000|2021-10-01 07:24:40|27841.34|27841.34|27837.03|27837.03|27841.34|27841.34|27837.03|27837.03|0
1633073090000|2021-10-01 07:24:50|27845.65|27845.65|27845.65|27845.65|27845.65|27845.65|27845.65|27845.65|0
1633073100000|2021-10-01 07:25:00|27849.2|27849.2|27853.51|27853.51|27853.51|27853.51|27849.2|27849.2|0
1633073110000|2021-10-01 07:25:10|27866.43|27866.43|27865.67|27865.67|27869.98|27869.98|27865.67|27865.67|0
1633073120000|2021-10-01 07:25:20|27852.75|27852.75|27846.67|27846.67|27852.75|27852.75|27846.67|27846.67|0
1633073130000|2021-10-01 07:25:30|27850.98|27850.98|27863.9|27863.9|27863.9|27863.9|27850.98|27850.98|0
1633073140000|2021-10-01 07:25:40|27868.2|27868.2|27871.76|27871.76|27871.76|27871.76|27868.2|27868.2|0
1633073150000|2021-10-01 07:25:50|27867.45|27867.45|27865.67|27865.67|27867.45|27867.45|27865.67|27865.67|0
1633073210000|2021-10-01 07:26:50|27874.29|27874.29|27869.98|27869.98|27874.29|27874.29|27869.98|27869.98|0
1633073220000|2021-10-01 07:27:00|27874.29|27874.29|27874.29|27874.29|27874.29|27874.29|27874.29|27874.29|0
1633073260000|2021-10-01 07:27:40|27878.59|27878.59|27878.59|27878.59|27878.59|27878.59|27878.59|27878.59|0
1633073300000|2021-10-01 07:28:20|27895.82|27895.82|27897.6|27897.6|27899.37|27899.37|27895.82|27895.82|0
1633073320000|2021-10-01 07:28:40|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|0
1633073350000|2021-10-01 07:29:10|27903.68|27903.68|27903.68|27903.68|27903.68|27903.68|27903.68|27903.68|0
1633073360000|2021-10-01 07:29:20|27895.07|27895.07|27888.98|27888.98|27895.07|27895.07|27888.98|27888.98|0
1633073370000|2021-10-01 07:29:30|27884.68|27884.68|27884.68|27884.68|27884.68|27884.68|27884.68|27884.68|0
1633073390000|2021-10-01 07:29:50|27880.37|27880.37|27880.37|27880.37|27880.37|27880.37|27880.37|27880.37|0
1633073400000|2021-10-01 07:30:00|27876.06|27876.06|27876.06|27876.06|27876.06|27876.06|27876.06|27876.06|0
1633073410000|2021-10-01 07:30:10|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|0
1633073420000|2021-10-01 07:30:20|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|0
1633073430000|2021-10-01 07:30:30|27863.9|27863.9|27863.9|27863.9|27863.9|27863.9|27863.9|27863.9|0
1633073440000|2021-10-01 07:30:40|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|0
1633073480000|2021-10-01 07:31:20|27851.73|27851.73|27851.73|27851.73|27851.73|27851.73|27851.73|27851.73|0
1633073490000|2021-10-01 07:31:30|27843.12|27843.12|27830.95|27830.95|27843.12|27843.12|27830.95|27830.95|0
1633073500000|2021-10-01 07:31:40|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|0
1633073510000|2021-10-01 07:31:50|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|27830.95|0
1633073520000|2021-10-01 07:32:00|27822.34|27822.34|27822.34|27822.34|27822.34|27822.34|27822.34|27822.34|0
1633073530000|2021-10-01 07:32:10|27818.03|27818.03|27800.8|27800.8|27818.03|27818.03|27800.8|27800.8|0
1633073540000|2021-10-01 07:32:20|27799.03|27799.03|27799.03|27799.03|27799.03|27799.03|27799.03|27799.03|0
1633073560000|2021-10-01 07:32:40|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|0
1633073570000|2021-10-01 07:32:50|27792.94|27792.94|27780.02|27780.02|27792.94|27792.94|27780.02|27780.02|0
1633073580000|2021-10-01 07:33:00|27772.16|27772.16|27780.78|27780.78|27780.78|27780.78|27772.16|27772.16|0
1633073650000|2021-10-01 07:34:10|27763.55|27763.55|27763.55|27763.55|27763.55|27763.55|27763.55|27763.55|0
1633073660000|2021-10-01 07:34:20|27767.86|27767.86|27770.39|27770.39|27770.39|27770.39|27764.3|27764.3|0
1633073670000|2021-10-01 07:34:30|27772.16|27772.16|27772.16|27772.16|27772.16|27772.16|27772.16|27772.16|0
1633073680000|2021-10-01 07:34:40|27759.24|27759.24|27759.24|27759.24|27759.24|27759.24|27759.24|27759.24|0
1633073690000|2021-10-01 07:34:50|27757.47|27757.47|27757.47|27757.47|27757.47|27757.47|27757.47|27757.47|0
1633073700000|2021-10-01 07:35:00|27766.08|27766.08|27771.41|27771.41|27771.41|27771.41|27766.08|27766.08|0
1633073720000|2021-10-01 07:35:20|27762.8|27762.8|27767.1|27767.1|27767.1|27767.1|27762.8|27762.8|0
1633073740000|2021-10-01 07:35:40|27765.33|27765.33|27765.33|27765.33|27765.33|27765.33|27765.33|27765.33|0
1633073760000|2021-10-01 07:36:00|27756.71|27756.71|27748.1|27748.1|27756.71|27756.71|27748.1|27748.1|0
1633073770000|2021-10-01 07:36:10|27743.79|27743.79|27752.41|27752.41|27752.41|27752.41|27743.79|27743.79|0
1633073790000|2021-10-01 07:36:30|27765.33|27765.33|27765.33|27765.33|27765.33|27765.33|27765.33|27765.33|0
1633073800000|2021-10-01 07:36:40|27761.02|27761.02|27761.02|27761.02|27761.02|27761.02|27761.02|27761.02|0
1633073820000|2021-10-01 07:37:00|27762.8|27762.8|27762.8|27762.8|27762.8|27762.8|27762.8|27762.8|0
1633073850000|2021-10-01 07:37:30|27758.49|27758.49|27780.02|27780.02|27780.02|27780.02|27758.49|27758.49|0
1633073890000|2021-10-01 07:38:10|27775.72|27775.72|27775.72|27775.72|27775.72|27775.72|27775.72|27775.72|0
1633073910000|2021-10-01 07:38:30|27763.55|27763.55|27763.55|27763.55|27763.55|27763.55|27763.55|27763.55|0
1633073920000|2021-10-01 07:38:40|27767.86|27767.86|27763.55|27763.55|27767.86|27767.86|27763.55|27763.55|0
1633073930000|2021-10-01 07:38:50|27754.94|27754.94|27763.55|27763.55|27763.55|27763.55|27754.94|27754.94|0
1633073940000|2021-10-01 07:39:00|27761.77|27761.77|27761.77|27761.77|27761.77|27761.77|27761.77|27761.77|0
1633073950000|2021-10-01 07:39:10|27763.55|27763.55|27763.55|27763.55|27763.55|27763.55|27763.55|27763.55|0
1633073980000|2021-10-01 07:39:40|27772.16|27772.16|27772.16|27772.16|27772.16|27772.16|27772.16|27772.16|0
1633074010000|2021-10-01 07:40:10|27776.47|27776.47|27776.47|27776.47|27776.47|27776.47|27776.47|27776.47|0
1633074050000|2021-10-01 07:40:50|27780.78|27780.78|27780.78|27780.78|27780.78|27780.78|27780.78|27780.78|0
1633074060000|2021-10-01 07:41:00|27786.11|27786.11|27796.5|27796.5|27796.5|27796.5|27786.11|27786.11|0
1633074100000|2021-10-01 07:41:40|27792.19|27792.19|27792.19|27792.19|27792.19|27792.19|27792.19|27792.19|0
1633074110000|2021-10-01 07:41:50|27787.88|27787.88|27787.88|27787.88|27787.88|27787.88|27787.88|27787.88|0
1633074130000|2021-10-01 07:42:10|27783.58|27783.58|27783.58|27783.58|27783.58|27783.58|27783.58|27783.58|0
1633074150000|2021-10-01 07:42:30|27787.88|27787.88|27781.8|27781.8|27787.88|27787.88|27781.8|27781.8|0
1633074170000|2021-10-01 07:42:50|27778.25|27778.25|27766.08|27766.08|27778.25|27778.25|27766.08|27766.08|0
1633074180000|2021-10-01 07:43:00|27761.77|27761.77|27770.39|27770.39|27770.39|27770.39|27761.77|27761.77|0
1633074190000|2021-10-01 07:43:10|27774.69|27774.69|27774.69|27774.69|27774.69|27774.69|27774.69|27774.69|0
1633074200000|2021-10-01 07:43:20|27779|27779|27783.3|27783.3|27783.3|27783.3|27779|27779|0
1633074330000|2021-10-01 07:45:30|27787.61|27787.61|27793.69|27793.69|27793.69|27793.69|27787.61|27787.61|0
1633074340000|2021-10-01 07:45:40|27798|27798|27772.91|27772.91|27798|27798|27772.91|27772.91|0
1633074350000|2021-10-01 07:45:50|27768.61|27768.61|27766.83|27766.83|27768.61|27768.61|27765.05|27765.05|0
1633074360000|2021-10-01 07:46:00|27771.14|27771.14|27775.44|27775.44|27775.44|27775.44|27771.14|27771.14|0
1633074370000|2021-10-01 07:46:10|27777.22|27777.22|27777.22|27777.22|27777.22|27777.22|27777.22|27777.22|0
1633074400000|2021-10-01 07:46:40|27768.61|27768.61|27760.75|27760.75|27768.61|27768.61|27760.75|27760.75|0
1633074410000|2021-10-01 07:46:50|27765.05|27765.05|27760.75|27760.75|27765.05|27765.05|27760.75|27760.75|0
1633074420000|2021-10-01 07:47:00|27758.97|27758.97|27758.97|27758.97|27758.97|27758.97|27758.97|27758.97|0
1633074430000|2021-10-01 07:47:10|27754.66|27754.66|27754.66|27754.66|27754.66|27754.66|27754.66|27754.66|0
1633074440000|2021-10-01 07:47:20|27752.89|27752.89|27752.89|27752.89|27752.89|27752.89|27752.89|27752.89|0
1633074460000|2021-10-01 07:47:40|27748.58|27748.58|27748.58|27748.58|27748.58|27748.58|27748.58|27748.58|0
1633074470000|2021-10-01 07:47:50|27739.97|27739.97|27738.19|27738.19|27739.97|27739.97|27738.19|27738.19|0
1633074480000|2021-10-01 07:48:00|27742.5|27742.5|27742.5|27742.5|27742.5|27742.5|27742.5|27742.5|0
1633074520000|2021-10-01 07:48:40|27744.27|27744.27|27744.27|27744.27|27744.27|27744.27|27744.27|27744.27|0
1633074530000|2021-10-01 07:48:50|27748.58|27748.58|27752.89|27752.89|27752.89|27752.89|27748.58|27748.58|0
1633074540000|2021-10-01 07:49:00|27765.81|27765.81|27765.81|27765.81|27765.81|27765.81|27765.81|27765.81|0
1633074550000|2021-10-01 07:49:10|27767.58|27767.58|27771.89|27771.89|27771.89|27771.89|27767.58|27767.58|0
1633074560000|2021-10-01 07:49:20|27773.67|27773.67|27773.67|27773.67|27773.67|27773.67|27773.67|27773.67|0
1633074570000|2021-10-01 07:49:30|27777.97|27777.97|27777.97|27777.97|27777.97|27777.97|27777.97|27777.97|0
1633074580000|2021-10-01 07:49:40|27782.28|27782.28|27782.28|27782.28|27782.28|27782.28|27782.28|27782.28|0
1633074590000|2021-10-01 07:49:50|27777.97|27777.97|27773.67|27773.67|27777.97|27777.97|27773.67|27773.67|0
1633074610000|2021-10-01 07:50:10|27777.97|27777.97|27779.75|27779.75|27779.75|27779.75|27777.97|27777.97|0
1633074620000|2021-10-01 07:50:20|27777.97|27777.97|27776.2|27776.2|27777.97|27777.97|27776.2|27776.2|0
1633074660000|2021-10-01 07:51:00|27767.58|27767.58|27771.89|27771.89|27771.89|27771.89|27767.58|27767.58|0
1633074670000|2021-10-01 07:51:10|27782.28|27782.28|27776.2|27776.2|27782.28|27782.28|27776.2|27776.2|0
1633074700000|2021-10-01 07:51:40|27774.42|27774.42|27774.42|27774.42|27774.42|27774.42|27774.42|27774.42|0
1633074710000|2021-10-01 07:51:50|27776.2|27776.2|27776.2|27776.2|27776.2|27776.2|27776.2|27776.2|0
1633074720000|2021-10-01 07:52:00|27771.89|27771.89|27771.89|27771.89|27771.89|27771.89|27771.89|27771.89|0
1633074730000|2021-10-01 07:52:10|27767.58|27767.58|27764.03|27764.03|27767.58|27767.58|27764.03|27764.03|0
1633074740000|2021-10-01 07:52:20|27755.42|27755.42|27750.08|27750.08|27755.42|27755.42|27750.08|27750.08|0
1633074750000|2021-10-01 07:52:30|27751.86|27751.86|27751.86|27751.86|27751.86|27751.86|27751.86|27751.86|0
1633074760000|2021-10-01 07:52:40|27757.94|27757.94|27766.56|27766.56|27766.56|27766.56|27757.94|27757.94|0
1633074790000|2021-10-01 07:53:10|27770.11|27770.11|27770.11|27770.11|27770.11|27770.11|27770.11|27770.11|0
1633074800000|2021-10-01 07:53:20|27768.33|27768.33|27768.33|27768.33|27768.33|27768.33|27768.33|27768.33|0
1633074840000|2021-10-01 07:54:00|27781.25|27781.25|27785.56|27785.56|27785.56|27785.56|27781.25|27781.25|0
1633074850000|2021-10-01 07:54:10|27789.87|27789.87|27789.87|27789.87|27789.87|27789.87|27789.87|27789.87|0
1633074860000|2021-10-01 07:54:20|27798.48|27798.48|27802.79|27802.79|27802.79|27802.79|27798.48|27798.48|0
1633074870000|2021-10-01 07:54:30|27807.09|27807.09|27794.17|27794.17|27807.09|27807.09|27794.17|27794.17|0
1633074880000|2021-10-01 07:54:40|27798.48|27798.48|27798.48|27798.48|27798.48|27798.48|27798.48|27798.48|0
1633074890000|2021-10-01 07:54:50|27802.79|27802.79|27802.79|27802.79|27802.79|27802.79|27802.79|27802.79|0
1633074900000|2021-10-01 07:55:00|27808.12|27808.12|27799.51|27799.51|27808.12|27808.12|27797.73|27797.73|0
1633074930000|2021-10-01 07:55:30|27795.2|27795.2|27793.42|27793.42|27795.2|27795.2|27793.42|27793.42|0
1633074970000|2021-10-01 07:56:10|27802.03|27802.03|27803.81|27803.81|27803.81|27803.81|27802.03|27802.03|0
1633075000000|2021-10-01 07:56:40|27808.12|27808.12|27808.12|27808.12|27808.12|27808.12|27808.12|27808.12|0
1633075020000|2021-10-01 07:57:00|27803.81|27803.81|27802.03|27802.03|27805.59|27805.59|27802.03|27802.03|0
1633075030000|2021-10-01 07:57:10|27800.26|27800.26|27800.26|27800.26|27800.26|27800.26|27800.26|27800.26|0
1633075040000|2021-10-01 07:57:20|27787.34|27787.34|27789.12|27789.12|27789.12|27789.12|27787.34|27787.34|0
1633075060000|2021-10-01 07:57:40|27784.81|27784.81|27780.5|27780.5|27784.81|27784.81|27780.5|27780.5|0
1633075070000|2021-10-01 07:57:50|27784.81|27784.81|27784.81|27784.81|27784.81|27784.81|27784.81|27784.81|0
1633075080000|2021-10-01 07:58:00|27781.25|27781.25|27781.25|27781.25|27781.25|27781.25|27781.25|27781.25|0
1633075090000|2021-10-01 07:58:10|27772.64|27772.64|27776.95|27776.95|27785.56|27785.56|27772.64|27772.64|0
1633075120000|2021-10-01 07:58:40|27775.17|27775.17|27775.17|27775.17|27775.17|27775.17|27775.17|27775.17|0
1633075160000|2021-10-01 07:59:20|27783.78|27783.78|27788.09|27788.09|27788.09|27788.09|27783.78|27783.78|0
1633075170000|2021-10-01 07:59:30|27792.4|27792.4|27788.09|27788.09|27792.4|27792.4|27788.09|27788.09|0
1633075190000|2021-10-01 07:59:50|27786.31|27786.31|27780.23|27780.23|27786.31|27786.31|27780.23|27780.23|0
1633075200000|2021-10-01 08:00:00|27788.84|27788.84|27790.62|27790.62|27790.62|27790.62|27788.84|27788.84|0
1633075220000|2021-10-01 08:00:20|27792.4|27792.4|27796.7|27796.7|27796.7|27796.7|27788.09|27788.09|0
1633075240000|2021-10-01 08:00:40|27782.01|27782.01|27778.45|27778.45|27786.31|27786.31|27778.45|27778.45|0
1633075250000|2021-10-01 08:00:50|27782.01|27782.01|27782.01|27782.01|27782.01|27782.01|27782.01|27782.01|0
1633075260000|2021-10-01 08:01:00|27783.78|27783.78|27782.01|27782.01|27783.78|27783.78|27782.01|27782.01|0
1633075290000|2021-10-01 08:01:30|27794.93|27794.93|27801.01|27801.01|27801.01|27801.01|27794.93|27794.93|0
1633075300000|2021-10-01 08:01:40|27796.7|27796.7|27792.4|27792.4|27796.7|27796.7|27788.09|27788.09|0
1633075320000|2021-10-01 08:02:00|27788.09|27788.09|27788.09|27788.09|27788.09|27788.09|27788.09|27788.09|0
1633075330000|2021-10-01 08:02:10|27792.4|27792.4|27794.17|27794.17|27794.17|27794.17|27792.4|27792.4|0
1633075340000|2021-10-01 08:02:20|27789.87|27789.87|27785.56|27785.56|27789.87|27789.87|27785.56|27785.56|0
1633075350000|2021-10-01 08:02:30|27789.87|27789.87|27781.25|27781.25|27789.87|27789.87|27781.25|27781.25|0
1633075360000|2021-10-01 08:02:40|27785.56|27785.56|27785.56|27785.56|27785.56|27785.56|27785.56|27785.56|0
1633075390000|2021-10-01 08:03:10|27781.25|27781.25|27789.12|27789.12|27793.42|27793.42|27781.25|27781.25|0
1633075420000|2021-10-01 08:03:40|27797.73|27797.73|27797.73|27797.73|27797.73|27797.73|27797.73|27797.73|0
1633075430000|2021-10-01 08:03:50|27810.65|27810.65|27810.65|27810.65|27810.65|27810.65|27806.34|27806.34|0
1633075440000|2021-10-01 08:04:00|27806.34|27806.34|27802.03|27802.03|27806.34|27806.34|27802.03|27802.03|0
1633075450000|2021-10-01 08:04:10|27797.73|27797.73|27776.2|27776.2|27797.73|27797.73|27776.2|27776.2|0
1633075460000|2021-10-01 08:04:20|27774.42|27774.42|27783.03|27783.03|27783.03|27783.03|27774.42|27774.42|0
1633075470000|2021-10-01 08:04:30|27791.64|27791.64|27778.73|27778.73|27791.64|27791.64|27778.73|27778.73|0
1633075510000|2021-10-01 08:05:10|27787.34|27787.34|27769.09|27769.09|27787.34|27787.34|27769.09|27769.09|0
1633075520000|2021-10-01 08:05:20|27767.31|27767.31|27763|27763|27767.31|27767.31|27763|27763|0
1633075570000|2021-10-01 08:06:10|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|0
1633075580000|2021-10-01 08:06:20|27760.47|27760.47|27760.47|27760.47|27760.47|27760.47|27760.47|27760.47|0
1633075600000|2021-10-01 08:06:40|27756.17|27756.17|27756.17|27756.17|27756.17|27756.17|27756.17|27756.17|0
1633075610000|2021-10-01 08:06:50|27751.86|27751.86|27747.55|27747.55|27751.86|27751.86|27747.55|27747.55|0
1633075630000|2021-10-01 08:07:10|27764.78|27764.78|27756.17|27756.17|27764.78|27764.78|27756.17|27756.17|0
1633075640000|2021-10-01 08:07:20|27751.86|27751.86|27751.86|27751.86|27751.86|27751.86|27751.86|27751.86|0
1633075650000|2021-10-01 08:07:30|27753.64|27753.64|27752.89|27752.89|27755.42|27755.42|27752.89|27752.89|0
1633075660000|2021-10-01 08:07:40|27748.58|27748.58|27748.58|27748.58|27748.58|27748.58|27744.27|27744.27|0
1633075680000|2021-10-01 08:08:00|27744.27|27744.27|27740.72|27740.72|27744.27|27744.27|27740.72|27740.72|0
1633075690000|2021-10-01 08:08:10|27736.41|27736.41|27732.11|27732.11|27736.41|27736.41|27732.11|27732.11|0
1633075700000|2021-10-01 08:08:20|27730.33|27730.33|27732.11|27732.11|27732.11|27732.11|27730.33|27730.33|0
1633075720000|2021-10-01 08:08:40|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|0
1633075750000|2021-10-01 08:09:10|27721.72|27721.72|27717.41|27717.41|27721.72|27721.72|27717.41|27717.41|0
1633075780000|2021-10-01 08:09:40|27715.63|27715.63|27715.63|27715.63|27715.63|27715.63|27715.63|27715.63|0
1633075790000|2021-10-01 08:09:50|27728.55|27728.55|27737.16|27737.16|27737.16|27737.16|27728.55|27728.55|0
1633075800000|2021-10-01 08:10:00|27741.47|27741.47|27741.47|27741.47|27741.47|27741.47|27741.47|27741.47|0
1633075810000|2021-10-01 08:10:10|27732.86|27732.86|27732.86|27732.86|27732.86|27732.86|27732.86|27732.86|0
1633075830000|2021-10-01 08:10:30|27737.16|27737.16|27728.55|27728.55|27737.16|27737.16|27728.55|27728.55|0
1633075840000|2021-10-01 08:10:40|27726.77|27726.77|27726.77|27726.77|27726.77|27726.77|27726.77|27726.77|0
1633075850000|2021-10-01 08:10:50|27731.08|27731.08|27731.08|27731.08|27731.08|27731.08|27731.08|27731.08|0
1633075860000|2021-10-01 08:11:00|27726.77|27726.77|27710.3|27710.3|27726.77|27726.77|27705.99|27705.99|0
1633075870000|2021-10-01 08:11:10|27705.99|27705.99|27714.61|27714.61|27714.61|27714.61|27705.99|27705.99|0
1633075880000|2021-10-01 08:11:20|27697.38|27697.38|27701.69|27701.69|27701.69|27701.69|27697.38|27697.38|0
1633075890000|2021-10-01 08:11:30|27705.99|27705.99|27705.99|27705.99|27705.99|27705.99|27705.99|27705.99|0
1633075920000|2021-10-01 08:12:00|27718.91|27718.91|27718.91|27718.91|27718.91|27718.91|27718.91|27718.91|0
1633075930000|2021-10-01 08:12:10|27717.14|27717.14|27718.91|27718.91|27718.91|27718.91|27717.14|27717.14|0
1633075940000|2021-10-01 08:12:20|27727.53|27727.53|27723.22|27723.22|27727.53|27727.53|27723.22|27723.22|0
1633075950000|2021-10-01 08:12:30|27718.91|27718.91|27718.91|27718.91|27718.91|27718.91|27718.91|27718.91|0
1633075960000|2021-10-01 08:12:40|27723.22|27723.22|27723.22|27723.22|27723.22|27723.22|27723.22|27723.22|0
1633075980000|2021-10-01 08:13:00|27721.44|27721.44|27725.75|27725.75|27725.75|27725.75|27721.44|27721.44|0
1633075990000|2021-10-01 08:13:10|27727.53|27727.53|27727.53|27727.53|27727.53|27727.53|27727.53|27727.53|0
1633076000000|2021-10-01 08:13:20|27731.83|27731.83|27734.36|27734.36|27736.14|27736.14|27731.83|27731.83|0
1633076020000|2021-10-01 08:13:40|27738.67|27738.67|27738.67|27738.67|27738.67|27738.67|27738.67|27738.67|0
1633076040000|2021-10-01 08:14:00|27725.75|27725.75|27726.5|27726.5|27732.58|27732.58|27722.19|27722.19|0
1633076050000|2021-10-01 08:14:10|27722.19|27722.19|27722.19|27722.19|27722.19|27722.19|27722.19|27722.19|0
1633076060000|2021-10-01 08:14:20|27723.97|27723.97|27736.89|27736.89|27736.89|27736.89|27723.97|27723.97|0
1633076070000|2021-10-01 08:14:30|27728.28|27728.28|27720.42|27720.42|27728.28|27728.28|27716.11|27716.11|0
1633076080000|2021-10-01 08:14:40|27711.8|27711.8|27724.72|27724.72|27724.72|27724.72|27711.8|27711.8|0
1633076090000|2021-10-01 08:14:50|27716.11|27716.11|27711.8|27711.8|27716.11|27716.11|27711.8|27711.8|0
1633076100000|2021-10-01 08:15:00|27705.72|27705.72|27686.72|27686.72|27705.72|27705.72|27686.72|27686.72|0
1633076110000|2021-10-01 08:15:10|27695.33|27695.33|27695.33|27695.33|27695.33|27695.33|27695.33|27695.33|0
1633076120000|2021-10-01 08:15:20|27691.02|27691.02|27691.02|27691.02|27691.02|27691.02|27691.02|27691.02|0
1633076130000|2021-10-01 08:15:30|27695.33|27695.33|27699.64|27699.64|27699.64|27699.64|27695.33|27695.33|0
1633076140000|2021-10-01 08:15:40|27693.55|27693.55|27697.86|27697.86|27702.17|27702.17|27693.55|27693.55|0
1633076150000|2021-10-01 08:15:50|27693.55|27693.55|27697.86|27697.86|27697.86|27697.86|27693.55|27693.55|0
1633076160000|2021-10-01 08:16:00|27701.41|27701.41|27697.86|27697.86|27701.41|27701.41|27693.55|27693.55|0
1633076170000|2021-10-01 08:16:10|27706.47|27706.47|27718.64|27718.64|27718.64|27718.64|27706.47|27706.47|0
1633076200000|2021-10-01 08:16:40|27722.95|27722.95|27722.95|27722.95|27722.95|27722.95|27722.95|27722.95|0
1633076210000|2021-10-01 08:16:50|27727.25|27727.25|27727.25|27727.25|27727.25|27727.25|27727.25|27727.25|0
1633076220000|2021-10-01 08:17:00|27731.56|27731.56|27721.17|27721.17|27731.56|27731.56|27721.17|27721.17|0
1633076240000|2021-10-01 08:17:20|27725.48|27725.48|27725.48|27725.48|27725.48|27725.48|27725.48|27725.48|0
1633076250000|2021-10-01 08:17:30|27716.86|27716.86|27716.86|27716.86|27721.17|27721.17|27712.56|27712.56|0
1633076260000|2021-10-01 08:17:40|27718.64|27718.64|27718.64|27718.64|27718.64|27718.64|27718.64|27718.64|0
1633076270000|2021-10-01 08:17:50|27710.03|27710.03|27710.03|27710.03|27710.03|27710.03|27710.03|27710.03|0
1633076300000|2021-10-01 08:18:20|27713.58|27713.58|27713.58|27713.58|27713.58|27713.58|27713.58|27713.58|0
1633076350000|2021-10-01 08:19:10|27704.97|27704.97|27696.36|27696.36|27704.97|27704.97|27696.36|27696.36|0
1633076360000|2021-10-01 08:19:20|27694.58|27694.58|27692.8|27692.8|27694.58|27694.58|27692.8|27692.8|0
1633076380000|2021-10-01 08:19:40|27688.5|27688.5|27688.5|27688.5|27688.5|27688.5|27688.5|27688.5|0
1633076390000|2021-10-01 08:19:50|27692.8|27692.8|27692.8|27692.8|27692.8|27692.8|27688.5|27688.5|0
1633076400000|2021-10-01 08:20:00|27694.58|27694.58|27694.58|27694.58|27694.58|27694.58|27694.58|27694.58|0
1633076420000|2021-10-01 08:20:20|27686.72|27686.72|27686.72|27686.72|27686.72|27686.72|27686.72|27686.72|0
1633076430000|2021-10-01 08:20:30|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|0
1633076460000|2021-10-01 08:21:00|27673.8|27673.8|27678.1|27678.1|27678.1|27678.1|27673.8|27673.8|0
1633076500000|2021-10-01 08:21:40|27673.8|27673.8|27673.8|27673.8|27673.8|27673.8|27673.8|27673.8|0
1633076510000|2021-10-01 08:21:50|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|0
1633076520000|2021-10-01 08:22:00|27660.88|27660.88|27659.1|27659.1|27660.88|27660.88|27659.1|27659.1|0
1633076540000|2021-10-01 08:22:20|27663.41|27663.41|27667.71|27667.71|27667.71|27667.71|27663.41|27663.41|0
1633076550000|2021-10-01 08:22:30|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|0
1633076640000|2021-10-01 08:24:00|27679.88|27679.88|27692.05|27692.05|27696.36|27696.36|27679.88|27679.88|0
1633076660000|2021-10-01 08:24:20|27693.83|27693.83|27693.83|27693.83|27693.83|27693.83|27693.83|27693.83|0
1633076670000|2021-10-01 08:24:30|27702.44|27702.44|27711.05|27711.05|27711.05|27711.05|27702.44|27702.44|0
1633076680000|2021-10-01 08:24:40|27712.83|27712.83|27712.83|27712.83|27712.83|27712.83|27712.83|27712.83|0
1633076690000|2021-10-01 08:24:50|27704.22|27704.22|27704.22|27704.22|27704.22|27704.22|27704.22|27704.22|0
1633076700000|2021-10-01 08:25:00|27702.44|27702.44|27681.66|27681.66|27702.44|27702.44|27681.66|27681.66|0
1633076710000|2021-10-01 08:25:10|27668.74|27668.74|27668.74|27668.74|27668.74|27668.74|27668.74|27668.74|0
1633076720000|2021-10-01 08:25:20|27665.19|27665.19|27665.19|27665.19|27665.19|27665.19|27665.19|27665.19|0
1633076760000|2021-10-01 08:26:00|27666.96|27666.96|27677.35|27677.35|27677.35|27677.35|27666.96|27666.96|0
1633076770000|2021-10-01 08:26:10|27681.66|27681.66|27681.66|27681.66|27681.66|27681.66|27681.66|27681.66|0
1633076840000|2021-10-01 08:27:20|27690.27|27690.27|27690.27|27690.27|27690.27|27690.27|27690.27|27690.27|0
1633076850000|2021-10-01 08:27:30|27698.13|27698.13|27698.13|27698.13|27698.13|27698.13|27698.13|27698.13|0
1633076880000|2021-10-01 08:28:00|27699.91|27699.91|27699.91|27699.91|27699.91|27699.91|27699.91|27699.91|0
1633076900000|2021-10-01 08:28:20|27701.69|27701.69|27701.69|27701.69|27701.69|27701.69|27701.69|27701.69|0
1633076930000|2021-10-01 08:28:50|27705.99|27705.99|27710.3|27710.3|27710.3|27710.3|27705.99|27705.99|0
1633076940000|2021-10-01 08:29:00|27701.69|27701.69|27701.69|27701.69|27701.69|27701.69|27701.69|27701.69|0
1633076950000|2021-10-01 08:29:10|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|0
1633077000000|2021-10-01 08:30:00|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|27706.27|0
1633077040000|2021-10-01 08:30:40|27710.57|27710.57|27710.57|27710.57|27710.57|27710.57|27710.57|27710.57|0
1633077060000|2021-10-01 08:31:00|27723.49|27723.49|27719.19|27719.19|27723.49|27723.49|27719.19|27719.19|0
1633077070000|2021-10-01 08:31:10|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|0
1633077120000|2021-10-01 08:32:00|27724.25|27724.25|27715.63|27715.63|27724.25|27724.25|27715.63|27715.63|0
1633077130000|2021-10-01 08:32:10|27713.85|27713.85|27713.85|27713.85|27713.85|27713.85|27713.85|27713.85|0
1633077160000|2021-10-01 08:32:40|27700.94|27700.94|27690.55|27690.55|27700.94|27700.94|27690.55|27690.55|0
1633077170000|2021-10-01 08:32:50|27688.77|27688.77|27688.77|27688.77|27688.77|27688.77|27688.77|27688.77|0
1633077190000|2021-10-01 08:33:10|27690.55|27690.55|27690.55|27690.55|27690.55|27690.55|27690.55|27690.55|0
1633077210000|2021-10-01 08:33:30|27677.63|27677.63|27680.16|27680.16|27680.16|27680.16|27675.85|27675.85|0
1633077240000|2021-10-01 08:34:00|27678.38|27678.38|27674.07|27674.07|27678.38|27678.38|27674.07|27674.07|0
1633077260000|2021-10-01 08:34:20|27675.85|27675.85|27684.46|27684.46|27684.46|27684.46|27675.85|27675.85|0
1633077280000|2021-10-01 08:34:40|27680.16|27680.16|27680.16|27680.16|27680.16|27680.16|27680.16|27680.16|0
1633077300000|2021-10-01 08:35:00|27681.93|27681.93|27681.93|27681.93|27681.93|27681.93|27681.93|27681.93|0
1633077380000|2021-10-01 08:36:20|27685.49|27685.49|27695.88|27695.88|27700.18|27700.18|27685.49|27685.49|0
1633077390000|2021-10-01 08:36:30|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|0
1633077420000|2021-10-01 08:37:00|27698.41|27698.41|27694.1|27694.1|27698.41|27698.41|27694.1|27694.1|0
1633077430000|2021-10-01 08:37:10|27695.88|27695.88|27695.88|27695.88|27695.88|27695.88|27695.88|27695.88|0
1633077450000|2021-10-01 08:37:30|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|0
1633077480000|2021-10-01 08:38:00|27704.49|27704.49|27704.49|27704.49|27704.49|27704.49|27704.49|27704.49|0
1633077500000|2021-10-01 08:38:20|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|0
1633077520000|2021-10-01 08:38:40|27701.96|27701.96|27693.35|27693.35|27701.96|27701.96|27693.35|27693.35|0
1633077540000|2021-10-01 08:39:00|27689.04|27689.04|27689.04|27689.04|27689.04|27689.04|27689.04|27689.04|0
1633077570000|2021-10-01 08:39:30|27693.35|27693.35|27693.35|27693.35|27693.35|27693.35|27693.35|27693.35|0
1633077600000|2021-10-01 08:40:00|27695.12|27695.12|27695.12|27695.12|27695.12|27695.12|27695.12|27695.12|0
1633077670000|2021-10-01 08:41:10|27699.43|27699.43|27701.21|27701.21|27703.74|27703.74|27695.12|27695.12|0
1633077680000|2021-10-01 08:41:20|27705.51|27705.51|27705.51|27705.51|27705.51|27705.51|27705.51|27705.51|0
1633077710000|2021-10-01 08:41:50|27701.21|27701.21|27705.51|27705.51|27705.51|27705.51|27701.21|27701.21|0
1633077730000|2021-10-01 08:42:10|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|0
1633077740000|2021-10-01 08:42:20|27711.6|27711.6|27711.6|27711.6|27711.6|27711.6|27711.6|27711.6|0
1633077780000|2021-10-01 08:43:00|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|0
1633077810000|2021-10-01 08:43:30|27716.93|27716.93|27716.93|27716.93|27716.93|27716.93|27716.93|27716.93|0
1633077820000|2021-10-01 08:43:40|27708.32|27708.32|27708.32|27708.32|27708.32|27708.32|27704.01|27704.01|0
1633077830000|2021-10-01 08:43:50|27704.01|27704.01|27704.01|27704.01|27704.01|27704.01|27704.01|27704.01|0
1633077840000|2021-10-01 08:44:00|27708.32|27708.32|27708.32|27708.32|27708.32|27708.32|27704.01|27704.01|0
1633077850000|2021-10-01 08:44:10|27699.7|27699.7|27693.62|27693.62|27704.01|27704.01|27693.62|27693.62|0
1633077860000|2021-10-01 08:44:20|27689.31|27689.31|27689.31|27689.31|27689.31|27689.31|27689.31|27689.31|0
1633077880000|2021-10-01 08:44:40|27693.62|27693.62|27693.62|27693.62|27693.62|27693.62|27693.62|27693.62|0
1633077900000|2021-10-01 08:45:00|27695.4|27695.4|27693.62|27693.62|27695.4|27695.4|27689.31|27689.31|0
1633077910000|2021-10-01 08:45:10|27697.93|27697.93|27697.93|27697.93|27697.93|27697.93|27697.93|27697.93|0
1633077920000|2021-10-01 08:45:20|27691.84|27691.84|27691.84|27691.84|27691.84|27691.84|27691.84|27691.84|0
1633077940000|2021-10-01 08:45:40|27696.15|27696.15|27700.46|27700.46|27700.46|27700.46|27696.15|27696.15|0
1633077950000|2021-10-01 08:45:50|27696.15|27696.15|27700.46|27700.46|27704.76|27704.76|27696.15|27696.15|0
1633077960000|2021-10-01 08:46:00|27691.84|27691.84|27691.84|27691.84|27691.84|27691.84|27691.84|27691.84|0
1633077980000|2021-10-01 08:46:20|27690.07|27690.07|27690.07|27690.07|27690.07|27690.07|27690.07|27690.07|0
1633078000000|2021-10-01 08:46:40|27694.37|27694.37|27696.15|27696.15|27696.15|27696.15|27694.37|27694.37|0
1633078010000|2021-10-01 08:46:50|27691.84|27691.84|27683.23|27683.23|27691.84|27691.84|27683.23|27683.23|0
1633078020000|2021-10-01 08:47:00|27687.54|27687.54|27687.54|27687.54|27687.54|27687.54|27687.54|27687.54|0
1633078040000|2021-10-01 08:47:20|27683.23|27683.23|27681.45|27681.45|27683.23|27683.23|27681.45|27681.45|0
1633078050000|2021-10-01 08:47:30|27677.15|27677.15|27668.53|27668.53|27677.15|27677.15|27664.23|27664.23|0
1633078070000|2021-10-01 08:47:50|27672.84|27672.84|27668.53|27668.53|27672.84|27672.84|27668.53|27668.53|0
1633078080000|2021-10-01 08:48:00|27672.84|27672.84|27672.84|27672.84|27672.84|27672.84|27672.84|27672.84|0
1633078090000|2021-10-01 08:48:10|27677.15|27677.15|27677.15|27677.15|27677.15|27677.15|27677.15|27677.15|0
1633078130000|2021-10-01 08:48:50|27671.82|27671.82|27671.82|27671.82|27671.82|27671.82|27671.82|27671.82|0
1633078140000|2021-10-01 08:49:00|27670.04|27670.04|27670.04|27670.04|27670.04|27670.04|27670.04|27670.04|0
1633078150000|2021-10-01 08:49:10|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|0
1633078170000|2021-10-01 08:49:30|27687.26|27687.26|27687.26|27687.26|27687.26|27687.26|27687.26|27687.26|0
1633078190000|2021-10-01 08:49:50|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|0
1633078230000|2021-10-01 08:50:30|27676.12|27676.12|27684.73|27684.73|27684.73|27684.73|27676.12|27676.12|0
1633078240000|2021-10-01 08:50:40|27689.04|27689.04|27680.43|27680.43|27689.04|27689.04|27680.43|27680.43|0
1633078260000|2021-10-01 08:51:00|27676.12|27676.12|27674.34|27674.34|27676.12|27676.12|27674.34|27674.34|0
1633078280000|2021-10-01 08:51:20|27672.57|27672.57|27672.57|27672.57|27672.57|27672.57|27672.57|27672.57|0
1633078300000|2021-10-01 08:51:40|27676.87|27676.87|27676.87|27676.87|27676.87|27676.87|27676.87|27676.87|0
1633078320000|2021-10-01 08:52:00|27680.43|27680.43|27672.57|27672.57|27680.43|27680.43|27672.57|27672.57|0
1633078330000|2021-10-01 08:52:10|27676.87|27676.87|27681.18|27681.18|27685.49|27685.49|27676.87|27676.87|0
1633078340000|2021-10-01 08:52:20|27685.49|27685.49|27685.49|27685.49|27685.49|27685.49|27685.49|27685.49|0
1633078350000|2021-10-01 08:52:30|27683.71|27683.71|27683.71|27683.71|27683.71|27683.71|27683.71|27683.71|0
1633078380000|2021-10-01 08:53:00|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27677.63|27677.63|0
1633078410000|2021-10-01 08:53:30|27683.71|27683.71|27683.71|27683.71|27683.71|27683.71|27683.71|27683.71|0
1633078440000|2021-10-01 08:54:00|27675.1|27675.1|27673.32|27673.32|27675.1|27675.1|27673.32|27673.32|0
1633078450000|2021-10-01 08:54:10|27681.93|27681.93|27681.93|27681.93|27681.93|27681.93|27681.93|27681.93|0
1633078470000|2021-10-01 08:54:30|27694.85|27694.85|27700.94|27700.94|27705.24|27705.24|27694.85|27694.85|0
1633078480000|2021-10-01 08:54:40|27699.16|27699.16|27699.16|27699.16|27699.16|27699.16|27699.16|27699.16|0
1633078500000|2021-10-01 08:55:00|27694.85|27694.85|27686.24|27686.24|27694.85|27694.85|27686.24|27686.24|0
1633078510000|2021-10-01 08:55:10|27684.46|27684.46|27684.46|27684.46|27684.46|27684.46|27680.16|27680.16|0
1633078520000|2021-10-01 08:55:20|27680.16|27680.16|27680.16|27680.16|27680.16|27680.16|27675.85|27675.85|0
1633078530000|2021-10-01 08:55:30|27684.46|27684.46|27684.46|27684.46|27684.46|27684.46|27684.46|27684.46|0
1633078550000|2021-10-01 08:55:50|27680.16|27680.16|27680.16|27680.16|27680.16|27680.16|27680.16|27680.16|0
1633078560000|2021-10-01 08:56:00|27675.85|27675.85|27688.77|27688.77|27688.77|27688.77|27675.85|27675.85|0
1633078570000|2021-10-01 08:56:10|27690.55|27690.55|27690.55|27690.55|27690.55|27690.55|27690.55|27690.55|0
1633078580000|2021-10-01 08:56:20|27681.93|27681.93|27671.54|27671.54|27681.93|27681.93|27667.24|27667.24|0
1633078610000|2021-10-01 08:56:50|27654.32|27654.32|27654.32|27654.32|27654.32|27654.32|27654.32|27654.32|0
1633078620000|2021-10-01 08:57:00|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|0
1633078660000|2021-10-01 08:57:40|27667.24|27667.24|27667.24|27667.24|27667.24|27667.24|27667.24|27667.24|0
1633078700000|2021-10-01 08:58:20|27660.13|27660.13|27658.35|27658.35|27660.13|27660.13|27658.35|27658.35|0
1633078710000|2021-10-01 08:58:30|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|0
1633078750000|2021-10-01 08:59:10|27652.27|27652.27|27660.13|27660.13|27660.13|27660.13|27652.27|27652.27|0
1633078770000|2021-10-01 08:59:30|27664.43|27664.43|27669.77|27669.77|27669.77|27669.77|27664.43|27664.43|0
1633078790000|2021-10-01 08:59:50|27665.46|27665.46|27665.46|27665.46|27665.46|27665.46|27665.46|27665.46|0
1633078800000|2021-10-01 09:00:00|27663.68|27663.68|27661.9|27661.9|27663.68|27663.68|27661.9|27661.9|0
1633078810000|2021-10-01 09:00:10|27653.29|27653.29|27661.9|27661.9|27661.9|27661.9|27653.29|27653.29|0
1633078830000|2021-10-01 09:00:30|27660.13|27660.13|27642.9|27642.9|27660.13|27660.13|27629.98|27629.98|0
1633078840000|2021-10-01 09:00:40|27634.29|27634.29|27647.21|27647.21|27647.21|27647.21|27634.29|27634.29|0
1633078850000|2021-10-01 09:00:50|27634.29|27634.29|27629.98|27629.98|27634.29|27634.29|27629.98|27629.98|0
1633078870000|2021-10-01 09:01:10|27628.2|27628.2|27622.87|27622.87|27628.2|27628.2|27622.87|27622.87|0
1633078890000|2021-10-01 09:01:30|27627.18|27627.18|27623.62|27623.62|27627.18|27627.18|27623.62|27623.62|0
1633078900000|2021-10-01 09:01:40|27619.32|27619.32|27623.62|27623.62|27623.62|27623.62|27619.32|27619.32|0
1633078920000|2021-10-01 09:02:00|27619.32|27619.32|27619.32|27619.32|27619.32|27619.32|27619.32|27619.32|0
1633078930000|2021-10-01 09:02:10|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|0
1633078940000|2021-10-01 09:02:20|27627.93|27627.93|27627.93|27627.93|27627.93|27627.93|27627.93|27627.93|0
1633078950000|2021-10-01 09:02:30|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|0
1633078960000|2021-10-01 09:02:40|27621.85|27621.85|27623.62|27623.62|27623.62|27623.62|27621.85|27621.85|0
1633078980000|2021-10-01 09:03:00|27619.32|27619.32|27619.32|27619.32|27619.32|27619.32|27619.32|27619.32|0
1633078990000|2021-10-01 09:03:10|27610.71|27610.71|27619.32|27619.32|27623.62|27623.62|27610.71|27610.71|0
1633079030000|2021-10-01 09:03:50|27621.1|27621.1|27621.1|27621.1|27621.1|27621.1|27621.1|27621.1|0
1633079110000|2021-10-01 09:05:10|27625.4|27625.4|27637.57|27637.57|27637.57|27637.57|27625.4|27625.4|0
1633079120000|2021-10-01 09:05:20|27641.88|27641.88|27641.88|27641.88|27641.88|27641.88|27641.88|27641.88|0
1633079130000|2021-10-01 09:05:30|27640.1|27640.1|27640.1|27640.1|27640.1|27640.1|27640.1|27640.1|0
1633079150000|2021-10-01 09:05:50|27627.18|27627.18|27627.18|27627.18|27627.18|27627.18|27627.18|27627.18|0
1633079180000|2021-10-01 09:06:20|27631.49|27631.49|27631.49|27631.49|27631.49|27631.49|27631.49|27631.49|0
1633079200000|2021-10-01 09:06:40|27627.18|27627.18|27627.18|27627.18|27627.18|27627.18|27627.18|27627.18|0
1633079210000|2021-10-01 09:06:50|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|0
1633079220000|2021-10-01 09:07:00|27621.1|27621.1|27625.4|27625.4|27625.4|27625.4|27621.1|27621.1|0
1633079240000|2021-10-01 09:07:20|27627.18|27627.18|27635.79|27635.79|27635.79|27635.79|27627.18|27627.18|0
1633079250000|2021-10-01 09:07:30|27631.49|27631.49|27631.49|27631.49|27631.49|27631.49|27631.49|27631.49|0
1633079260000|2021-10-01 09:07:40|27629.71|27629.71|27629.71|27629.71|27629.71|27629.71|27629.71|27629.71|0
1633079300000|2021-10-01 09:08:20|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|0
1633079320000|2021-10-01 09:08:40|27628.96|27628.96|27628.96|27628.96|27628.96|27628.96|27628.96|27628.96|0
1633079330000|2021-10-01 09:08:50|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|0
1633079350000|2021-10-01 09:09:10|27628.96|27628.96|27628.96|27628.96|27628.96|27628.96|27628.96|27628.96|0
1633079360000|2021-10-01 09:09:20|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|0
1633079390000|2021-10-01 09:09:50|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|0
1633079430000|2021-10-01 09:10:30|27638.59|27638.59|27642.9|27642.9|27642.9|27642.9|27638.59|27638.59|0
1633079450000|2021-10-01 09:10:50|27647.21|27647.21|27647.21|27647.21|27647.21|27647.21|27647.21|27647.21|0
1633079460000|2021-10-01 09:11:00|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|0
1633079470000|2021-10-01 09:11:10|27639.35|27639.35|27639.35|27639.35|27639.35|27639.35|27639.35|27639.35|0
1633079480000|2021-10-01 09:11:20|27641.12|27641.12|27641.12|27641.12|27641.12|27641.12|27641.12|27641.12|0
1633079490000|2021-10-01 09:11:30|27637.57|27637.57|27637.57|27637.57|27637.57|27637.57|27637.57|27637.57|0
1633079560000|2021-10-01 09:12:40|27641.88|27641.88|27646.18|27646.18|27646.18|27646.18|27641.88|27641.88|0
1633079580000|2021-10-01 09:13:00|27649.74|27649.74|27660.13|27660.13|27660.13|27660.13|27649.74|27649.74|0
1633079590000|2021-10-01 09:13:10|27655.82|27655.82|27655.82|27655.82|27655.82|27655.82|27655.82|27655.82|0
1633079620000|2021-10-01 09:13:40|27654.04|27654.04|27649.74|27649.74|27654.04|27654.04|27649.74|27649.74|0
1633079650000|2021-10-01 09:14:10|27654.04|27654.04|27662.66|27662.66|27662.66|27662.66|27654.04|27654.04|0
1633079660000|2021-10-01 09:14:20|27664.43|27664.43|27664.43|27664.43|27664.43|27664.43|27664.43|27664.43|0
1633079680000|2021-10-01 09:14:40|27660.13|27660.13|27660.13|27660.13|27660.13|27660.13|27660.13|27660.13|0
1633079690000|2021-10-01 09:14:50|27661.9|27661.9|27670.52|27670.52|27670.52|27670.52|27661.9|27661.9|0
1633079740000|2021-10-01 09:15:40|27666.21|27666.21|27664.43|27664.43|27666.21|27666.21|27661.9|27661.9|0
1633079770000|2021-10-01 09:16:10|27651.51|27651.51|27651.51|27651.51|27651.51|27651.51|27651.51|27651.51|0
1633079780000|2021-10-01 09:16:20|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|0
1633079850000|2021-10-01 09:17:30|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|0
1633079860000|2021-10-01 09:17:40|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|0
1633079880000|2021-10-01 09:18:00|27642.9|27642.9|27638.59|27638.59|27642.9|27642.9|27638.59|27638.59|0
1633079910000|2021-10-01 09:18:30|27642.9|27642.9|27638.59|27638.59|27642.9|27642.9|27638.59|27638.59|0
1633079920000|2021-10-01 09:18:40|27640.37|27640.37|27642.15|27642.15|27642.15|27642.15|27640.37|27640.37|0
1633079940000|2021-10-01 09:19:00|27633.54|27633.54|27633.54|27633.54|27633.54|27633.54|27633.54|27633.54|0
1633079960000|2021-10-01 09:19:20|27637.84|27637.84|27636.07|27636.07|27637.84|27637.84|27636.07|27636.07|0
1633079970000|2021-10-01 09:19:30|27632.51|27632.51|27632.51|27632.51|27632.51|27632.51|27632.51|27632.51|0
1633079980000|2021-10-01 09:19:40|27628.2|27628.2|27628.2|27628.2|27628.2|27628.2|27628.2|27628.2|0
1633080010000|2021-10-01 09:20:10|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|0
1633080030000|2021-10-01 09:20:30|27625.68|27625.68|27628.2|27628.2|27629.98|27629.98|27625.68|27625.68|0
1633080120000|2021-10-01 09:22:00|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|0
1633080140000|2021-10-01 09:22:20|27625.68|27625.68|27625.68|27625.68|27625.68|27625.68|27625.68|27625.68|0
1633080180000|2021-10-01 09:23:00|27627.45|27627.45|27631.76|27631.76|27631.76|27631.76|27627.45|27627.45|0
1633080190000|2021-10-01 09:23:10|27636.07|27636.07|27640.37|27640.37|27640.37|27640.37|27636.07|27636.07|0
1633080200000|2021-10-01 09:23:20|27631.76|27631.76|27631.76|27631.76|27631.76|27631.76|27631.76|27631.76|0
1633080230000|2021-10-01 09:23:50|27633.54|27633.54|27633.54|27633.54|27633.54|27633.54|27633.54|27633.54|0
1633080240000|2021-10-01 09:24:00|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|0
1633080250000|2021-10-01 09:24:10|27631.01|27631.01|27631.01|27631.01|27631.01|27631.01|27631.01|27631.01|0
1633080260000|2021-10-01 09:24:20|27634.56|27634.56|27632.78|27632.78|27634.56|27634.56|27632.78|27632.78|0
1633080290000|2021-10-01 09:24:50|27631.01|27631.01|27631.01|27631.01|27631.01|27631.01|27631.01|27631.01|0
1633080330000|2021-10-01 09:25:30|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|0
1633080340000|2021-10-01 09:25:40|27618.84|27618.84|27623.15|27623.15|27623.15|27623.15|27618.84|27618.84|0
1633080350000|2021-10-01 09:25:50|27618.84|27618.84|27618.84|27618.84|27618.84|27618.84|27618.84|27618.84|0
1633080370000|2021-10-01 09:26:10|27623.15|27623.15|27621.37|27621.37|27623.15|27623.15|27621.37|27621.37|0
1633080400000|2021-10-01 09:26:40|27608.45|27608.45|27606.67|27606.67|27608.45|27608.45|27606.67|27606.67|0
1633080420000|2021-10-01 09:27:00|27602.37|27602.37|27602.37|27602.37|27602.37|27602.37|27602.37|27602.37|0
1633080430000|2021-10-01 09:27:10|27604.14|27604.14|27604.14|27604.14|27604.14|27604.14|27604.14|27604.14|0
1633080490000|2021-10-01 09:28:10|27612.76|27612.76|27612.76|27612.76|27612.76|27612.76|27612.76|27612.76|0
1633080580000|2021-10-01 09:29:40|27621.37|27621.37|27636.07|27636.07|27636.07|27636.07|27621.37|27621.37|0
1633080590000|2021-10-01 09:29:50|27640.37|27640.37|27640.37|27640.37|27640.37|27640.37|27640.37|27640.37|0
1633080600000|2021-10-01 09:30:00|27636.82|27636.82|27613.51|27613.51|27636.82|27636.82|27613.51|27613.51|0
1633080630000|2021-10-01 09:30:30|27609.2|27609.2|27613.51|27613.51|27613.51|27613.51|27609.2|27609.2|0
1633080640000|2021-10-01 09:30:40|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|0
1633080680000|2021-10-01 09:31:20|27621.37|27621.37|27621.37|27621.37|27621.37|27621.37|27621.37|27621.37|0
1633080730000|2021-10-01 09:32:10|27625.68|27625.68|27629.98|27629.98|27629.98|27629.98|27625.68|27625.68|0
1633080760000|2021-10-01 09:32:40|27631.76|27631.76|27638.59|27638.59|27640.37|27640.37|27631.76|27631.76|0
1633080770000|2021-10-01 09:32:50|27636.82|27636.82|27636.82|27636.82|27636.82|27636.82|27636.82|27636.82|0
1633080780000|2021-10-01 09:33:00|27628.2|27628.2|27628.2|27628.2|27629.98|27629.98|27628.2|27628.2|0
1633080790000|2021-10-01 09:33:10|27632.51|27632.51|27636.07|27636.07|27636.07|27636.07|27632.51|27632.51|0
1633080820000|2021-10-01 09:33:40|27634.29|27634.29|27647.21|27647.21|27647.21|27647.21|27634.29|27634.29|0
1633080830000|2021-10-01 09:33:50|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|0
1633080840000|2021-10-01 09:34:00|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|0
1633080860000|2021-10-01 09:34:20|27621.37|27621.37|27611.73|27611.73|27621.37|27621.37|27611.73|27611.73|0
1633080870000|2021-10-01 09:34:30|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|0
1633080890000|2021-10-01 09:34:50|27607.42|27607.42|27605.65|27605.65|27607.42|27607.42|27605.65|27605.65|0
1633080900000|2021-10-01 09:35:00|27601.34|27601.34|27609.2|27609.2|27609.2|27609.2|27601.34|27601.34|0
1633080910000|2021-10-01 09:35:10|27613.51|27613.51|27604.89|27604.89|27613.51|27613.51|27604.89|27604.89|0
1633080930000|2021-10-01 09:35:30|27600.59|27600.59|27600.59|27600.59|27600.59|27600.59|27600.59|27600.59|0
1633080940000|2021-10-01 09:35:40|27604.89|27604.89|27604.89|27604.89|27604.89|27604.89|27604.89|27604.89|0
1633080970000|2021-10-01 09:36:10|27600.59|27600.59|27598.81|27598.81|27600.59|27600.59|27598.81|27598.81|0
1633080990000|2021-10-01 09:36:30|27607.42|27607.42|27598.81|27598.81|27607.42|27607.42|27594.5|27594.5|0
1633081000000|2021-10-01 09:36:40|27594.5|27594.5|27598.81|27598.81|27598.81|27598.81|27594.5|27594.5|0
1633081030000|2021-10-01 09:37:10|27594.5|27594.5|27594.5|27594.5|27598.81|27598.81|27594.5|27594.5|0
1633081040000|2021-10-01 09:37:20|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|0
1633081050000|2021-10-01 09:37:30|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|0
1633081060000|2021-10-01 09:37:40|27603.12|27603.12|27607.42|27607.42|27607.42|27607.42|27603.12|27603.12|0
1633081090000|2021-10-01 09:38:10|27603.12|27603.12|27603.12|27603.12|27603.12|27603.12|27603.12|27603.12|0
1633081200000|2021-10-01 09:40:00|27607.42|27607.42|27617.81|27617.81|27617.81|27617.81|27607.42|27607.42|0
1633081210000|2021-10-01 09:40:10|27609.2|27609.2|27609.2|27609.2|27609.2|27609.2|27609.2|27609.2|0
1633081220000|2021-10-01 09:40:20|27604.89|27604.89|27601.34|27601.34|27604.89|27604.89|27597.03|27597.03|0
1633081240000|2021-10-01 09:40:40|27597.03|27597.03|27597.03|27597.03|27597.03|27597.03|27597.03|27597.03|0
1633081340000|2021-10-01 09:42:20|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|27592.73|0
1633081350000|2021-10-01 09:42:30|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|0
1633081360000|2021-10-01 09:42:40|27579.81|27579.81|27584.11|27584.11|27584.11|27584.11|27579.81|27579.81|0
1633081440000|2021-10-01 09:44:00|27588.42|27588.42|27584.11|27584.11|27588.42|27588.42|27584.11|27584.11|0
1633081510000|2021-10-01 09:45:10|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|0
1633081530000|2021-10-01 09:45:30|27571.2|27571.2|27571.2|27571.2|27571.2|27571.2|27566.89|27566.89|0
1633081540000|2021-10-01 09:45:40|27569.42|27569.42|27569.42|27569.42|27569.42|27569.42|27569.42|27569.42|0
1633081550000|2021-10-01 09:45:50|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|0
1633081580000|2021-10-01 09:46:20|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|0
1633081600000|2021-10-01 09:46:40|27569.42|27569.42|27565.11|27565.11|27569.42|27569.42|27560.8|27560.8|0
1633081610000|2021-10-01 09:46:50|27556.5|27556.5|27556.5|27556.5|27556.5|27556.5|27556.5|27556.5|0
1633081620000|2021-10-01 09:47:00|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|0
1633081630000|2021-10-01 09:47:10|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|0
1633081640000|2021-10-01 09:47:20|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|0
1633081680000|2021-10-01 09:48:00|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|0
1633081730000|2021-10-01 09:48:50|27571.95|27571.95|27571.95|27571.95|27571.95|27571.95|27571.95|27571.95|0
1633081740000|2021-10-01 09:49:00|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|0
1633081760000|2021-10-01 09:49:20|27571.95|27571.95|27571.95|27571.95|27571.95|27571.95|27571.95|27571.95|0
1633081810000|2021-10-01 09:50:10|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|0
1633081820000|2021-10-01 09:50:20|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|0
1633081830000|2021-10-01 09:50:30|27579.81|27579.81|27584.11|27584.11|27588.42|27588.42|27579.81|27579.81|0
1633081870000|2021-10-01 09:51:10|27585.89|27585.89|27579.81|27579.81|27585.89|27585.89|27579.81|27579.81|0
1633081910000|2021-10-01 09:51:50|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|0
1633081930000|2021-10-01 09:52:10|27579.81|27579.81|27579.81|27579.81|27579.81|27579.81|27579.81|27579.81|0
1633081940000|2021-10-01 09:52:20|27581.59|27581.59|27581.59|27581.59|27581.59|27581.59|27581.59|27581.59|0
1633081960000|2021-10-01 09:52:40|27585.89|27585.89|27585.89|27585.89|27585.89|27585.89|27585.89|27585.89|0
1633081980000|2021-10-01 09:53:00|27587.67|27587.67|27585.89|27585.89|27587.67|27587.67|27585.89|27585.89|0
1633082030000|2021-10-01 09:53:50|27587.67|27587.67|27587.67|27587.67|27587.67|27587.67|27587.67|27587.67|0
1633082060000|2021-10-01 09:54:20|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|0
1633082090000|2021-10-01 09:54:50|27585.14|27585.14|27585.14|27585.14|27585.14|27585.14|27585.14|27585.14|0
1633082130000|2021-10-01 09:55:30|27586.92|27586.92|27591.22|27591.22|27591.22|27591.22|27586.92|27586.92|0
1633082160000|2021-10-01 09:56:00|27593|27593|27593|27593|27593|27593|27593|27593|0
1633082220000|2021-10-01 09:57:00|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|0
1633082240000|2021-10-01 09:57:20|27593|27593|27593|27593|27593|27593|27593|27593|0
1633082250000|2021-10-01 09:57:30|27591.22|27591.22|27589.45|27589.45|27591.22|27591.22|27589.45|27589.45|0
1633082260000|2021-10-01 09:57:40|27587.67|27587.67|27587.67|27587.67|27587.67|27587.67|27587.67|27587.67|0
1633082270000|2021-10-01 09:57:50|27585.89|27585.89|27577.28|27577.28|27585.89|27585.89|27577.28|27577.28|0
1633082300000|2021-10-01 09:58:20|27579.06|27579.06|27579.06|27579.06|27579.06|27579.06|27579.06|27579.06|0
1633082360000|2021-10-01 09:59:20|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|0
1633082380000|2021-10-01 09:59:40|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|0
1633082410000|2021-10-01 10:00:10|27586.92|27586.92|27595.53|27595.53|27595.53|27595.53|27586.92|27586.92|0
1633082420000|2021-10-01 10:00:20|27597.31|27597.31|27597.31|27597.31|27597.31|27597.31|27597.31|27597.31|0
1633082510000|2021-10-01 10:01:50|27593|27593|27593|27593|27593|27593|27593|27593|0
1633082550000|2021-10-01 10:02:30|27584.39|27584.39|27584.39|27584.39|27584.39|27584.39|27584.39|27584.39|0
1633082560000|2021-10-01 10:02:40|27582.61|27582.61|27580.83|27580.83|27582.61|27582.61|27580.83|27580.83|0
1633082570000|2021-10-01 10:02:50|27576.53|27576.53|27576.53|27576.53|27576.53|27576.53|27576.53|27576.53|0
1633082600000|2021-10-01 10:03:20|27572.22|27572.22|27572.22|27572.22|27572.22|27572.22|27572.22|27572.22|0
1633082620000|2021-10-01 10:03:40|27566.89|27566.89|27566.89|27566.89|27566.89|27566.89|27566.89|27566.89|0
1633082630000|2021-10-01 10:03:50|27568.67|27568.67|27568.67|27568.67|27568.67|27568.67|27568.67|27568.67|0
1633082640000|2021-10-01 10:04:00|27564.36|27564.36|27566.14|27566.14|27566.14|27566.14|27564.36|27564.36|0
1633082750000|2021-10-01 10:05:50|27567.91|27567.91|27567.91|27567.91|27567.91|27567.91|27567.91|27567.91|0
1633082780000|2021-10-01 10:06:20|27563.61|27563.61|27567.91|27567.91|27567.91|27567.91|27563.61|27563.61|0
1633082790000|2021-10-01 10:06:30|27566.14|27566.14|27566.14|27566.14|27566.14|27566.14|27561.83|27561.83|0
1633082810000|2021-10-01 10:06:50|27557.52|27557.52|27555.75|27555.75|27557.52|27557.52|27555.75|27555.75|0
1633082870000|2021-10-01 10:07:50|27551.44|27551.44|27547.13|27547.13|27551.44|27551.44|27545.36|27545.36|0
1633082880000|2021-10-01 10:08:00|27551.44|27551.44|27551.44|27551.44|27551.44|27551.44|27551.44|27551.44|0
1633082890000|2021-10-01 10:08:10|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|0
1633082910000|2021-10-01 10:08:30|27542.83|27542.83|27536.74|27536.74|27542.83|27542.83|27536.74|27536.74|0
1633082920000|2021-10-01 10:08:40|27532.44|27532.44|27532.44|27532.44|27532.44|27532.44|27532.44|27532.44|0
1633082940000|2021-10-01 10:09:00|27541.05|27541.05|27548.91|27548.91|27548.91|27548.91|27541.05|27541.05|0
1633082950000|2021-10-01 10:09:10|27553.22|27553.22|27541.05|27541.05|27553.22|27553.22|27541.05|27541.05|0
1633083000000|2021-10-01 10:10:00|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|0
1633083010000|2021-10-01 10:10:10|27528.13|27528.13|27531.68|27531.68|27531.68|27531.68|27528.13|27528.13|0
1633083020000|2021-10-01 10:10:20|27529.91|27529.91|27529.91|27529.91|27531.68|27531.68|27529.91|27529.91|0
1633083030000|2021-10-01 10:10:30|27526.35|27526.35|27521.02|27521.02|27526.35|27526.35|27521.02|27521.02|0
1633083040000|2021-10-01 10:10:40|27516.72|27516.72|27516.72|27516.72|27516.72|27516.72|27516.72|27516.72|0
1633083060000|2021-10-01 10:11:00|27514.94|27514.94|27511.66|27511.66|27518.49|27518.49|27511.66|27511.66|0
1633083070000|2021-10-01 10:11:10|27507.35|27507.35|27513.43|27513.43|27513.43|27513.43|27507.35|27507.35|0
1633083100000|2021-10-01 10:11:40|27509.13|27509.13|27513.43|27513.43|27513.43|27513.43|27509.13|27509.13|0
1633083110000|2021-10-01 10:11:50|27509.13|27509.13|27509.13|27509.13|27509.13|27509.13|27509.13|27509.13|0
1633083120000|2021-10-01 10:12:00|27517.74|27517.74|27532.44|27532.44|27532.44|27532.44|27517.74|27517.74|0
1633083130000|2021-10-01 10:12:10|27528.13|27528.13|27532.44|27532.44|27532.44|27532.44|27528.13|27528.13|0
1633083140000|2021-10-01 10:12:20|27528.13|27528.13|27523.82|27523.82|27528.13|27528.13|27523.82|27523.82|0
1633083180000|2021-10-01 10:13:00|27532.44|27532.44|27532.44|27532.44|27532.44|27532.44|27532.44|27532.44|0
1633083190000|2021-10-01 10:13:10|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|0
1633083200000|2021-10-01 10:13:20|27525.6|27525.6|27527.38|27527.38|27527.38|27527.38|27525.6|27525.6|0
1633083230000|2021-10-01 10:13:50|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|0
1633083240000|2021-10-01 10:14:00|27528.13|27528.13|27532.44|27532.44|27532.44|27532.44|27528.13|27528.13|0
1633083250000|2021-10-01 10:14:10|27535.99|27535.99|27535.99|27535.99|27535.99|27535.99|27535.99|27535.99|0
1633083280000|2021-10-01 10:14:40|27540.3|27540.3|27540.3|27540.3|27540.3|27540.3|27540.3|27540.3|0
1633083300000|2021-10-01 10:15:00|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|0
1633083310000|2021-10-01 10:15:10|27542.07|27542.07|27546.38|27546.38|27546.38|27546.38|27542.07|27542.07|0
1633083320000|2021-10-01 10:15:20|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|0
1633083410000|2021-10-01 10:16:50|27540.3|27540.3|27525.6|27525.6|27540.3|27540.3|27525.6|27525.6|0
1633083570000|2021-10-01 10:19:30|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|0
1633083580000|2021-10-01 10:19:40|27510.9|27510.9|27510.9|27510.9|27510.9|27510.9|27510.9|27510.9|0
1633083590000|2021-10-01 10:19:50|27502.29|27502.29|27506.6|27506.6|27506.6|27506.6|27502.29|27502.29|0
1633083600000|2021-10-01 10:20:00|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|0
1633083610000|2021-10-01 10:20:10|27497.98|27497.98|27502.29|27502.29|27502.29|27502.29|27497.98|27497.98|0
1633083620000|2021-10-01 10:20:20|27506.6|27506.6|27506.6|27506.6|27506.6|27506.6|27506.6|27506.6|0
1633083630000|2021-10-01 10:20:30|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|0
1633083650000|2021-10-01 10:20:50|27497.98|27497.98|27494.43|27494.43|27497.98|27497.98|27494.43|27494.43|0
1633083660000|2021-10-01 10:21:00|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|0
1633083680000|2021-10-01 10:21:20|27488.35|27488.35|27488.35|27488.35|27488.35|27488.35|27488.35|27488.35|0
1633083690000|2021-10-01 10:21:30|27492.65|27492.65|27482.26|27482.26|27492.65|27492.65|27482.26|27482.26|0
1633083710000|2021-10-01 10:21:50|27486.57|27486.57|27486.57|27486.57|27486.57|27486.57|27486.57|27486.57|0
1633083720000|2021-10-01 10:22:00|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|0
1633083740000|2021-10-01 10:22:20|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|0
1633083750000|2021-10-01 10:22:30|27483.29|27483.29|27478.98|27478.98|27483.29|27483.29|27478.98|27478.98|0
1633083770000|2021-10-01 10:22:50|27473.65|27473.65|27473.65|27473.65|27473.65|27473.65|27473.65|27473.65|0
1633083780000|2021-10-01 10:23:00|27477.96|27477.96|27477.96|27477.96|27477.96|27477.96|27477.96|27477.96|0
1633083800000|2021-10-01 10:23:20|27479.73|27479.73|27488.35|27488.35|27488.35|27488.35|27479.73|27479.73|0
1633083820000|2021-10-01 10:23:40|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|0
1633083850000|2021-10-01 10:24:10|27476.18|27476.18|27476.18|27476.18|27476.18|27476.18|27476.18|27476.18|0
1633083900000|2021-10-01 10:25:00|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|0
1633083910000|2021-10-01 10:25:10|27467.57|27467.57|27467.57|27467.57|27467.57|27467.57|27467.57|27467.57|0
1633083930000|2021-10-01 10:25:30|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|0
1633083940000|2021-10-01 10:25:40|27467.57|27467.57|27467.57|27467.57|27467.57|27467.57|27467.57|27467.57|0
1633083950000|2021-10-01 10:25:50|27464.01|27464.01|27464.01|27464.01|27464.01|27464.01|27464.01|27464.01|0
1633083970000|2021-10-01 10:26:10|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|0
1633083980000|2021-10-01 10:26:20|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|0
1633083990000|2021-10-01 10:26:30|27459.71|27459.71|27464.01|27464.01|27464.01|27464.01|27459.71|27459.71|0
1633084000000|2021-10-01 10:26:40|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|27455.4|0
1633084020000|2021-10-01 10:27:00|27459.71|27459.71|27464.01|27464.01|27464.01|27464.01|27459.71|27459.71|0
1633084030000|2021-10-01 10:27:10|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|0
1633084050000|2021-10-01 10:27:30|27464.01|27464.01|27459.71|27459.71|27464.01|27464.01|27459.71|27459.71|0
1633084070000|2021-10-01 10:27:50|27464.01|27464.01|27470.1|27470.1|27470.1|27470.1|27464.01|27464.01|0
1633084080000|2021-10-01 10:28:00|27465.79|27465.79|27465.79|27465.79|27465.79|27465.79|27465.79|27465.79|0
1633084130000|2021-10-01 10:28:50|27461.48|27461.48|27470.1|27470.1|27470.1|27470.1|27461.48|27461.48|0
1633084150000|2021-10-01 10:29:10|27468.32|27468.32|27468.32|27468.32|27468.32|27468.32|27468.32|27468.32|0
1633084200000|2021-10-01 10:30:00|27455.4|27455.4|27457.18|27457.18|27457.18|27457.18|27446.79|27446.79|0
1633084220000|2021-10-01 10:30:20|27458.95|27458.95|27467.57|27467.57|27467.57|27467.57|27457.18|27457.18|0
1633084230000|2021-10-01 10:30:30|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|0
1633084250000|2021-10-01 10:30:50|27470.1|27470.1|27473.65|27473.65|27473.65|27473.65|27470.1|27470.1|0
1633084260000|2021-10-01 10:31:00|27470.1|27470.1|27473.65|27473.65|27473.65|27473.65|27470.1|27470.1|0
1633084270000|2021-10-01 10:31:10|27477.96|27477.96|27486.57|27486.57|27486.57|27486.57|27477.96|27477.96|0
1633084300000|2021-10-01 10:31:40|27488.35|27488.35|27488.35|27488.35|27488.35|27488.35|27488.35|27488.35|0
1633084320000|2021-10-01 10:32:00|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|0
1633084360000|2021-10-01 10:32:40|27505.57|27505.57|27510.9|27510.9|27510.9|27510.9|27505.57|27505.57|0
1633084370000|2021-10-01 10:32:50|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|27502.29|0
1633084400000|2021-10-01 10:33:20|27504.07|27504.07|27504.07|27504.07|27504.07|27504.07|27504.07|27504.07|0
1633084420000|2021-10-01 10:33:40|27505.85|27505.85|27505.85|27505.85|27505.85|27505.85|27505.85|27505.85|0
1633084430000|2021-10-01 10:33:50|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|0
1633084480000|2021-10-01 10:34:40|27495.46|27495.46|27493.68|27493.68|27495.46|27495.46|27489.37|27489.37|0
1633084500000|2021-10-01 10:35:00|27485.07|27485.07|27487.59|27487.59|27487.59|27487.59|27483.29|27483.29|0
1633084560000|2021-10-01 10:36:00|27483.29|27483.29|27485.07|27485.07|27485.07|27485.07|27483.29|27483.29|0
1633084570000|2021-10-01 10:36:10|27476.45|27476.45|27474.68|27474.68|27476.45|27476.45|27474.68|27474.68|0
1633084580000|2021-10-01 10:36:20|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|0
1633084600000|2021-10-01 10:36:40|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|0
1633084620000|2021-10-01 10:37:00|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|0
1633084630000|2021-10-01 10:37:10|27464.29|27464.29|27464.29|27464.29|27464.29|27464.29|27464.29|27464.29|0
1633084650000|2021-10-01 10:37:30|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|0
1633084700000|2021-10-01 10:38:20|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|0
1633084720000|2021-10-01 10:38:40|27472.15|27472.15|27472.15|27472.15|27472.15|27472.15|27472.15|27472.15|0
1633084730000|2021-10-01 10:38:50|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|0
1633084750000|2021-10-01 10:39:10|27467.84|27467.84|27467.84|27467.84|27467.84|27467.84|27467.84|27467.84|0
1633084760000|2021-10-01 10:39:20|27472.15|27472.15|27472.15|27472.15|27472.15|27472.15|27472.15|27472.15|0
1633084770000|2021-10-01 10:39:30|27467.84|27467.84|27467.84|27467.84|27467.84|27467.84|27463.53|27463.53|0
1633084800000|2021-10-01 10:40:00|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|0
1633084820000|2021-10-01 10:40:20|27459.23|27459.23|27459.23|27459.23|27459.23|27459.23|27459.23|27459.23|0
1633084830000|2021-10-01 10:40:30|27463.53|27463.53|27466.06|27466.06|27467.84|27467.84|27463.53|27463.53|0
1633084840000|2021-10-01 10:40:40|27457.45|27457.45|27457.45|27457.45|27457.45|27457.45|27457.45|27457.45|0
1633084850000|2021-10-01 10:40:50|27461.76|27461.76|27461.76|27461.76|27461.76|27461.76|27461.76|27461.76|0
1633084860000|2021-10-01 10:41:00|27451.37|27451.37|27451.37|27451.37|27451.37|27451.37|27451.37|27451.37|0
1633084880000|2021-10-01 10:41:20|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|0
1633084900000|2021-10-01 10:41:40|27442.75|27442.75|27448.84|27448.84|27448.84|27448.84|27442.75|27442.75|0
1633084930000|2021-10-01 10:42:10|27444.53|27444.53|27444.53|27444.53|27444.53|27444.53|27444.53|27444.53|0
1633084940000|2021-10-01 10:42:20|27448.84|27448.84|27448.84|27448.84|27448.84|27448.84|27448.84|27448.84|0
1633084950000|2021-10-01 10:42:30|27444.53|27444.53|27444.53|27444.53|27444.53|27444.53|27444.53|27444.53|0
1633084970000|2021-10-01 10:42:50|27448.84|27448.84|27448.84|27448.84|27448.84|27448.84|27448.84|27448.84|0
1633084980000|2021-10-01 10:43:00|27444.53|27444.53|27440.22|27440.22|27444.53|27444.53|27440.22|27440.22|0
1633085020000|2021-10-01 10:43:40|27435.92|27435.92|27438.45|27438.45|27438.45|27438.45|27434.14|27434.14|0
1633085040000|2021-10-01 10:44:00|27436.67|27436.67|27436.67|27436.67|27436.67|27436.67|27436.67|27436.67|0
1633085060000|2021-10-01 10:44:20|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|0
1633085100000|2021-10-01 10:45:00|27435.92|27435.92|27429.83|27429.83|27440.22|27440.22|27429.83|27429.83|0
1633085120000|2021-10-01 10:45:20|27434.14|27434.14|27432.36|27432.36|27434.14|27434.14|27432.36|27432.36|0
1633085140000|2021-10-01 10:45:40|27436.67|27436.67|27436.67|27436.67|27436.67|27436.67|27432.36|27432.36|0
1633085150000|2021-10-01 10:45:50|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|0
1633085190000|2021-10-01 10:46:30|27423.75|27423.75|27423.75|27423.75|27423.75|27423.75|27423.75|27423.75|0
1633085200000|2021-10-01 10:46:40|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|0
1633085220000|2021-10-01 10:47:00|27423.75|27423.75|27423.75|27423.75|27423.75|27423.75|27423.75|27423.75|0
1633085230000|2021-10-01 10:47:10|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|0
1633085250000|2021-10-01 10:47:30|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|27428.06|0
1633085290000|2021-10-01 10:48:10|27423.75|27423.75|27419.44|27419.44|27423.75|27423.75|27419.44|27419.44|0
1633085300000|2021-10-01 10:48:20|27423.75|27423.75|27423.75|27423.75|27423.75|27423.75|27423.75|27423.75|0
1633085310000|2021-10-01 10:48:30|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1633085350000|2021-10-01 10:49:10|27415.14|27415.14|27415.14|27415.14|27415.14|27415.14|27415.14|27415.14|0
1633085400000|2021-10-01 10:50:00|27410.83|27410.83|27415.14|27415.14|27415.14|27415.14|27410.83|27410.83|0
1633085430000|2021-10-01 10:50:30|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1633085460000|2021-10-01 10:51:00|27415.14|27415.14|27415.14|27415.14|27419.44|27419.44|27415.14|27415.14|0
1633085480000|2021-10-01 10:51:20|27419.44|27419.44|27415.14|27415.14|27419.44|27419.44|27415.14|27415.14|0
1633085520000|2021-10-01 10:52:00|27406.52|27406.52|27410.83|27410.83|27410.83|27410.83|27406.52|27406.52|0
1633085530000|2021-10-01 10:52:10|27415.14|27415.14|27419.44|27419.44|27419.44|27419.44|27415.14|27415.14|0
1633085540000|2021-10-01 10:52:20|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|0
1633085550000|2021-10-01 10:52:30|27415.14|27415.14|27410.83|27410.83|27415.14|27415.14|27410.83|27410.83|0
1633085570000|2021-10-01 10:52:50|27409.05|27409.05|27404.75|27404.75|27409.05|27409.05|27404.75|27404.75|0
1633085580000|2021-10-01 10:53:00|27398.66|27398.66|27411.58|27411.58|27411.58|27411.58|27398.66|27398.66|0
1633085590000|2021-10-01 10:53:10|27402.97|27402.97|27402.97|27402.97|27402.97|27402.97|27402.97|27402.97|0
1633085630000|2021-10-01 10:53:50|27398.66|27398.66|27394.36|27394.36|27398.66|27398.66|27394.36|27394.36|0
1633085640000|2021-10-01 10:54:00|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|0
1633085660000|2021-10-01 10:54:20|27394.36|27394.36|27394.36|27394.36|27394.36|27394.36|27394.36|27394.36|0
1633085670000|2021-10-01 10:54:30|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|0
1633085690000|2021-10-01 10:54:50|27391.83|27391.83|27391.83|27391.83|27391.83|27391.83|27391.83|27391.83|0
1633085720000|2021-10-01 10:55:20|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|0
1633085740000|2021-10-01 10:55:40|27391.83|27391.83|27393.6|27393.6|27393.6|27393.6|27391.83|27391.83|0
1633085770000|2021-10-01 10:56:10|27397.91|27397.91|27393.6|27393.6|27397.91|27397.91|27393.6|27393.6|0
1633085780000|2021-10-01 10:56:20|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|0
1633085820000|2021-10-01 10:57:00|27402.22|27402.22|27402.22|27402.22|27402.22|27402.22|27402.22|27402.22|0
1633085830000|2021-10-01 10:57:10|27406.52|27406.52|27406.52|27406.52|27406.52|27406.52|27406.52|27406.52|0
1633085840000|2021-10-01 10:57:20|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|0
1633085870000|2021-10-01 10:57:50|27393.6|27393.6|27389.3|27389.3|27393.6|27393.6|27389.3|27389.3|0
1633085880000|2021-10-01 10:58:00|27393.6|27393.6|27397.91|27397.91|27397.91|27397.91|27389.3|27389.3|0
1633085890000|2021-10-01 10:58:10|27393.6|27393.6|27397.91|27397.91|27397.91|27397.91|27393.6|27393.6|0
1633085900000|2021-10-01 10:58:20|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|0
1633085910000|2021-10-01 10:58:30|27391.83|27391.83|27393.6|27393.6|27393.6|27393.6|27391.83|27391.83|0
1633085980000|2021-10-01 10:59:40|27397.91|27397.91|27399.69|27399.69|27399.69|27399.69|27397.91|27397.91|0
1633086000000|2021-10-01 11:00:00|27408.3|27408.3|27408.3|27408.3|27408.3|27408.3|27403.99|27403.99|0
1633086010000|2021-10-01 11:00:10|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|27399.69|27399.69|0
1633086020000|2021-10-01 11:00:20|27400.44|27400.44|27396.13|27396.13|27400.44|27400.44|27391.83|27391.83|0
1633086030000|2021-10-01 11:00:30|27400.44|27400.44|27409.05|27409.05|27409.05|27409.05|27400.44|27400.44|0
1633086040000|2021-10-01 11:00:40|27413.36|27413.36|27400.44|27400.44|27413.36|27413.36|27400.44|27400.44|0
1633086050000|2021-10-01 11:00:50|27387.52|27387.52|27396.13|27396.13|27400.44|27400.44|27387.52|27387.52|0
1633086060000|2021-10-01 11:01:00|27400.44|27400.44|27396.13|27396.13|27400.44|27400.44|27396.13|27396.13|0
1633086070000|2021-10-01 11:01:10|27391.83|27391.83|27390.05|27390.05|27391.83|27391.83|27390.05|27390.05|0
1633086080000|2021-10-01 11:01:20|27394.36|27394.36|27394.36|27394.36|27394.36|27394.36|27394.36|27394.36|0
1633086110000|2021-10-01 11:01:50|27390.05|27390.05|27390.05|27390.05|27390.05|27390.05|27390.05|27390.05|0
1633086120000|2021-10-01 11:02:00|27385.74|27385.74|27385.74|27385.74|27390.05|27390.05|27385.74|27385.74|0
1633086130000|2021-10-01 11:02:10|27381.44|27381.44|27385.74|27385.74|27385.74|27385.74|27381.44|27381.44|0
1633086140000|2021-10-01 11:02:20|27377.13|27377.13|27372.82|27372.82|27377.13|27377.13|27372.82|27372.82|0
1633086150000|2021-10-01 11:02:30|27377.13|27377.13|27388.27|27388.27|27388.27|27388.27|27375.35|27375.35|0
1633086160000|2021-10-01 11:02:40|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|0
1633086170000|2021-10-01 11:02:50|27383.97|27383.97|27375.35|27375.35|27383.97|27383.97|27375.35|27375.35|0
1633086180000|2021-10-01 11:03:00|27379.66|27379.66|27375.35|27375.35|27379.66|27379.66|27375.35|27375.35|0
1633086190000|2021-10-01 11:03:10|27373.58|27373.58|27373.58|27373.58|27373.58|27373.58|27369.27|27369.27|0
1633086200000|2021-10-01 11:03:20|27364.96|27364.96|27369.27|27369.27|27369.27|27369.27|27364.96|27364.96|0
1633086230000|2021-10-01 11:03:50|27364.96|27364.96|27369.27|27369.27|27369.27|27369.27|27364.96|27364.96|0
1633086240000|2021-10-01 11:04:00|27373.58|27373.58|27369.27|27369.27|27373.58|27373.58|27364.96|27364.96|0
1633086270000|2021-10-01 11:04:30|27364.96|27364.96|27360.66|27360.66|27369.27|27369.27|27360.66|27360.66|0
1633086280000|2021-10-01 11:04:40|27364.96|27364.96|27364.96|27364.96|27364.96|27364.96|27364.96|27364.96|0
1633086290000|2021-10-01 11:04:50|27360.66|27360.66|27364.96|27364.96|27364.96|27364.96|27360.66|27360.66|0
1633086300000|2021-10-01 11:05:00|27360.66|27360.66|27356.35|27356.35|27360.66|27360.66|27356.35|27356.35|0
1633086310000|2021-10-01 11:05:10|27348.49|27348.49|27352.8|27352.8|27352.8|27352.8|27348.49|27348.49|0
1633086320000|2021-10-01 11:05:20|27357.1|27357.1|27365.72|27365.72|27365.72|27365.72|27357.1|27357.1|0
1633086330000|2021-10-01 11:05:30|27348.49|27348.49|27353.55|27353.55|27353.55|27353.55|27348.49|27348.49|0
1633086360000|2021-10-01 11:06:00|27344.93|27344.93|27349.24|27349.24|27349.24|27349.24|27344.93|27344.93|0
1633086380000|2021-10-01 11:06:20|27352.8|27352.8|27352.8|27352.8|27352.8|27352.8|27352.8|27352.8|0
1633086390000|2021-10-01 11:06:30|27357.1|27357.1|27357.1|27357.1|27357.1|27357.1|27352.8|27352.8|0
1633086400000|2021-10-01 11:06:40|27365.72|27365.72|27380.68|27380.68|27380.68|27380.68|27365.72|27365.72|0
1633086410000|2021-10-01 11:06:50|27388.55|27388.55|27384.99|27384.99|27388.55|27388.55|27384.99|27384.99|0
1633086440000|2021-10-01 11:07:20|27389.3|27389.3|27376.38|27376.38|27389.3|27389.3|27376.38|27376.38|0
1633086460000|2021-10-01 11:07:40|27367.77|27367.77|27367.77|27367.77|27367.77|27367.77|27367.77|27367.77|0
1633086470000|2021-10-01 11:07:50|27364.21|27364.21|27364.96|27364.96|27364.96|27364.96|27360.66|27360.66|0
1633086480000|2021-10-01 11:08:00|27360.66|27360.66|27368.52|27368.52|27368.52|27368.52|27360.66|27360.66|0
1633086490000|2021-10-01 11:08:10|27372.82|27372.82|27368.52|27368.52|27372.82|27372.82|27368.52|27368.52|0
1633086530000|2021-10-01 11:08:50|27364.21|27364.21|27370.29|27370.29|27370.29|27370.29|27364.21|27364.21|0
1633086550000|2021-10-01 11:09:10|27361.68|27361.68|27365.99|27365.99|27365.99|27365.99|27361.68|27361.68|0
1633086560000|2021-10-01 11:09:20|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|0
1633086570000|2021-10-01 11:09:30|27365.99|27365.99|27365.99|27365.99|27365.99|27365.99|27365.99|27365.99|0
1633086580000|2021-10-01 11:09:40|27370.29|27370.29|27365.99|27365.99|27370.29|27370.29|27365.99|27365.99|0
1633086590000|2021-10-01 11:09:50|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|0
1633086600000|2021-10-01 11:10:00|27363.46|27363.46|27365.24|27365.24|27365.24|27365.24|27363.46|27363.46|0
1633086610000|2021-10-01 11:10:10|27367.01|27367.01|27375.63|27375.63|27379.18|27379.18|27367.01|27367.01|0
1633086650000|2021-10-01 11:10:50|27388.55|27388.55|27397.16|27397.16|27401.47|27401.47|27388.55|27388.55|0
1633086660000|2021-10-01 11:11:00|27398.94|27398.94|27402.49|27402.49|27402.49|27402.49|27398.94|27398.94|0
1633086710000|2021-10-01 11:11:50|27393.88|27393.88|27398.18|27398.18|27398.18|27398.18|27393.88|27393.88|0
1633086720000|2021-10-01 11:12:00|27402.49|27402.49|27411.1|27411.1|27411.1|27411.1|27402.49|27402.49|0
1633086740000|2021-10-01 11:12:20|27419.72|27419.72|27419.72|27419.72|27419.72|27419.72|27419.72|27419.72|0
1633086760000|2021-10-01 11:12:40|27415.41|27415.41|27415.41|27415.41|27415.41|27415.41|27411.1|27411.1|0
1633086770000|2021-10-01 11:12:50|27411.1|27411.1|27412.88|27412.88|27412.88|27412.88|27411.1|27411.1|0
1633086800000|2021-10-01 11:13:20|27417.19|27417.19|27417.19|27417.19|27417.19|27417.19|27417.19|27417.19|0
1633086810000|2021-10-01 11:13:30|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|0
1633086830000|2021-10-01 11:13:50|27423.27|27423.27|27418.96|27418.96|27423.27|27423.27|27418.96|27418.96|0
1633086850000|2021-10-01 11:14:10|27423.27|27423.27|27423.27|27423.27|27423.27|27423.27|27423.27|27423.27|0
1633086860000|2021-10-01 11:14:20|27427.58|27427.58|27425.05|27425.05|27433.66|27433.66|27420.74|27420.74|0
1633086870000|2021-10-01 11:14:30|27412.13|27412.13|27412.13|27412.13|27412.13|27412.13|27407.82|27407.82|0
1633086880000|2021-10-01 11:14:40|27416.43|27416.43|27420.74|27420.74|27420.74|27420.74|27416.43|27416.43|0
1633086900000|2021-10-01 11:15:00|27416.43|27416.43|27420.74|27420.74|27420.74|27420.74|27416.43|27416.43|0
1633086930000|2021-10-01 11:15:30|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|0
1633086940000|2021-10-01 11:15:40|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|0
1633086950000|2021-10-01 11:15:50|27406.04|27406.04|27402.49|27402.49|27406.04|27406.04|27402.49|27402.49|0
1633086970000|2021-10-01 11:16:10|27404.27|27404.27|27408.57|27408.57|27408.57|27408.57|27404.27|27404.27|0
1633086980000|2021-10-01 11:16:20|27404.27|27404.27|27404.27|27404.27|27404.27|27404.27|27404.27|27404.27|0
1633087020000|2021-10-01 11:17:00|27408.57|27408.57|27408.57|27408.57|27408.57|27408.57|27408.57|27408.57|0
1633087030000|2021-10-01 11:17:10|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|0
1633087060000|2021-10-01 11:17:40|27406.04|27406.04|27401.74|27401.74|27406.04|27406.04|27401.74|27401.74|0
1633087120000|2021-10-01 11:18:40|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|0
1633087140000|2021-10-01 11:19:00|27405.29|27405.29|27405.29|27405.29|27405.29|27405.29|27405.29|27405.29|0
1633087150000|2021-10-01 11:19:10|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|0
1633087160000|2021-10-01 11:19:20|27422.52|27422.52|27422.52|27422.52|27426.82|27426.82|27422.52|27422.52|0
1633087180000|2021-10-01 11:19:40|27413.91|27413.91|27413.91|27413.91|27413.91|27413.91|27413.91|27413.91|0
1633087200000|2021-10-01 11:20:00|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|0
1633087230000|2021-10-01 11:20:30|27418.21|27418.21|27418.21|27418.21|27418.21|27418.21|27418.21|27418.21|0
1633087250000|2021-10-01 11:20:50|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|0
1633087270000|2021-10-01 11:21:10|27413.91|27413.91|27418.21|27418.21|27418.21|27418.21|27413.91|27413.91|0
1633087290000|2021-10-01 11:21:30|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|0
1633087310000|2021-10-01 11:21:50|27424.3|27424.3|27424.3|27424.3|27424.3|27424.3|27424.3|27424.3|0
1633087350000|2021-10-01 11:22:30|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|0
1633087360000|2021-10-01 11:22:40|27424.3|27424.3|27419.99|27419.99|27424.3|27424.3|27419.99|27419.99|0
1633087420000|2021-10-01 11:23:40|27424.3|27424.3|27419.99|27419.99|27424.3|27424.3|27419.99|27419.99|0
1633087450000|2021-10-01 11:24:10|27424.3|27424.3|27424.3|27424.3|27424.3|27424.3|27424.3|27424.3|0
1633087490000|2021-10-01 11:24:50|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|0
1633087510000|2021-10-01 11:25:10|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|0
1633087520000|2021-10-01 11:25:20|27424.3|27424.3|27424.3|27424.3|27424.3|27424.3|27419.99|27419.99|0
1633087540000|2021-10-01 11:25:40|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|27428.6|0
1633087550000|2021-10-01 11:25:50|27430.38|27430.38|27430.38|27430.38|27434.69|27434.69|27430.38|27430.38|0
1633087560000|2021-10-01 11:26:00|27428.6|27428.6|27424.3|27424.3|27428.6|27428.6|27424.3|27424.3|0
1633087570000|2021-10-01 11:26:10|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|0
1633087590000|2021-10-01 11:26:30|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|0
1633087620000|2021-10-01 11:27:00|27417.46|27417.46|27417.46|27417.46|27417.46|27417.46|27417.46|27417.46|0
1633087630000|2021-10-01 11:27:10|27413.15|27413.15|27413.15|27413.15|27413.15|27413.15|27413.15|27413.15|0
1633087650000|2021-10-01 11:27:30|27408.85|27408.85|27408.85|27408.85|27408.85|27408.85|27408.85|27408.85|0
1633087670000|2021-10-01 11:27:50|27407.07|27407.07|27407.07|27407.07|27407.07|27407.07|27407.07|27407.07|0
1633087680000|2021-10-01 11:28:00|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|0
1633087720000|2021-10-01 11:28:40|27409.6|27409.6|27407.82|27407.82|27409.6|27409.6|27407.82|27407.82|0
1633087730000|2021-10-01 11:28:50|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|0
1633087740000|2021-10-01 11:29:00|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|0
1633087770000|2021-10-01 11:29:30|27412.13|27412.13|27412.13|27412.13|27412.13|27412.13|27412.13|27412.13|0
1633087800000|2021-10-01 11:30:00|27407.82|27407.82|27412.13|27412.13|27412.13|27412.13|27407.82|27407.82|0
1633087820000|2021-10-01 11:30:20|27413.91|27413.91|27413.91|27413.91|27413.91|27413.91|27413.91|27413.91|0
1633087920000|2021-10-01 11:32:00|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|0
1633087950000|2021-10-01 11:32:30|27426.82|27426.82|27422.52|27422.52|27426.82|27426.82|27422.52|27422.52|0
1633087960000|2021-10-01 11:32:40|27413.91|27413.91|27409.6|27409.6|27413.91|27413.91|27409.6|27409.6|0
1633087970000|2021-10-01 11:32:50|27405.29|27405.29|27405.29|27405.29|27405.29|27405.29|27405.29|27405.29|0
1633087990000|2021-10-01 11:33:10|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|27409.6|0
1633088010000|2021-10-01 11:33:30|27413.91|27413.91|27413.91|27413.91|27413.91|27413.91|27409.6|27409.6|0
1633088040000|2021-10-01 11:34:00|27405.29|27405.29|27409.6|27409.6|27409.6|27409.6|27405.29|27405.29|0
1633088050000|2021-10-01 11:34:10|27405.29|27405.29|27405.29|27405.29|27405.29|27405.29|27405.29|27405.29|0
1633088060000|2021-10-01 11:34:20|27400.99|27400.99|27399.21|27399.21|27400.99|27400.99|27399.21|27399.21|0
1633088070000|2021-10-01 11:34:30|27394.9|27394.9|27399.21|27399.21|27399.21|27399.21|27394.9|27394.9|0
1633088100000|2021-10-01 11:35:00|27394.9|27394.9|27394.9|27394.9|27394.9|27394.9|27394.9|27394.9|0
1633088110000|2021-10-01 11:35:10|27396.68|27396.68|27400.99|27400.99|27400.99|27400.99|27396.68|27396.68|0
1633088120000|2021-10-01 11:35:20|27396.68|27396.68|27396.68|27396.68|27396.68|27396.68|27396.68|27396.68|0
1633088140000|2021-10-01 11:35:40|27400.99|27400.99|27399.21|27399.21|27400.99|27400.99|27399.21|27399.21|0
1633088180000|2021-10-01 11:36:20|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|27403.52|0
1633088230000|2021-10-01 11:37:10|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|0
1633088260000|2021-10-01 11:37:40|27416.43|27416.43|27416.43|27416.43|27416.43|27416.43|27416.43|27416.43|0
1633088270000|2021-10-01 11:37:50|27420.74|27420.74|27420.74|27420.74|27420.74|27420.74|27420.74|27420.74|0
1633088280000|2021-10-01 11:38:00|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|27422.52|0
1633088300000|2021-10-01 11:38:20|27418.21|27418.21|27418.21|27418.21|27418.21|27418.21|27418.21|27418.21|0
1633088320000|2021-10-01 11:38:40|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|0
1633088350000|2021-10-01 11:39:10|27415.68|27415.68|27419.99|27419.99|27419.99|27419.99|27415.68|27415.68|0
1633088360000|2021-10-01 11:39:20|27411.38|27411.38|27415.68|27415.68|27415.68|27415.68|27411.38|27411.38|0
1633088370000|2021-10-01 11:39:30|27417.46|27417.46|27417.46|27417.46|27417.46|27417.46|27417.46|27417.46|0
1633088400000|2021-10-01 11:40:00|27413.15|27413.15|27413.15|27413.15|27413.15|27413.15|27413.15|27413.15|0
1633088410000|2021-10-01 11:40:10|27417.46|27417.46|27426.07|27426.07|27426.07|27426.07|27417.46|27417.46|0
1633088430000|2021-10-01 11:40:30|27417.46|27417.46|27415.68|27415.68|27417.46|27417.46|27415.68|27415.68|0
1633088440000|2021-10-01 11:40:40|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|0
1633088450000|2021-10-01 11:40:50|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|27411.38|0
1633088480000|2021-10-01 11:41:20|27415.68|27415.68|27411.38|27411.38|27415.68|27415.68|27411.38|27411.38|0
1633088520000|2021-10-01 11:42:00|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|27411.38|27411.38|0
1633088560000|2021-10-01 11:42:40|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|27419.99|0
1633088580000|2021-10-01 11:43:00|27415.68|27415.68|27419.99|27419.99|27419.99|27419.99|27415.68|27415.68|0
1633088590000|2021-10-01 11:43:10|27421.77|27421.77|27421.77|27421.77|27421.77|27421.77|27421.77|27421.77|0
1633088610000|2021-10-01 11:43:30|27426.07|27426.07|27430.38|27430.38|27430.38|27430.38|27426.07|27426.07|0
1633088630000|2021-10-01 11:43:50|27432.16|27432.16|27432.16|27432.16|27432.16|27432.16|27432.16|27432.16|0
1633088640000|2021-10-01 11:44:00|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|0
1633088690000|2021-10-01 11:44:50|27419.24|27419.24|27419.24|27419.24|27419.24|27419.24|27419.24|27419.24|0
1633088700000|2021-10-01 11:45:00|27423.54|27423.54|27427.85|27427.85|27427.85|27427.85|27423.54|27423.54|0
1633088720000|2021-10-01 11:45:20|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|0
1633088750000|2021-10-01 11:45:50|27427.85|27427.85|27427.85|27427.85|27427.85|27427.85|27427.85|27427.85|0
1633088780000|2021-10-01 11:46:20|27426.07|27426.07|27426.07|27426.07|27426.07|27426.07|27426.07|27426.07|0
1633088790000|2021-10-01 11:46:30|27421.77|27421.77|27421.77|27421.77|27421.77|27421.77|27421.77|27421.77|0
1633088810000|2021-10-01 11:46:50|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|0
1633088830000|2021-10-01 11:47:10|27427.85|27427.85|27427.85|27427.85|27427.85|27427.85|27427.85|27427.85|0
1633088850000|2021-10-01 11:47:30|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|0
1633088870000|2021-10-01 11:47:50|27427.1|27427.1|27428.88|27428.88|27428.88|27428.88|27427.1|27427.1|0
1633088890000|2021-10-01 11:48:10|27432.43|27432.43|27431.4|27431.4|27436.74|27436.74|27431.4|27431.4|0
1633088900000|2021-10-01 11:48:20|27427.1|27427.1|27427.1|27427.1|27427.1|27427.1|27427.1|27427.1|0
1633088930000|2021-10-01 11:48:50|27431.4|27431.4|27427.1|27427.1|27431.4|27431.4|27427.1|27427.1|0
1633088940000|2021-10-01 11:49:00|27431.4|27431.4|27433.18|27433.18|27433.18|27433.18|27431.4|27431.4|0
1633088950000|2021-10-01 11:49:10|27434.96|27434.96|27436.74|27436.74|27436.74|27436.74|27434.96|27434.96|0
1633088960000|2021-10-01 11:49:20|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|0
1633088990000|2021-10-01 11:49:50|27446.37|27446.37|27446.37|27446.37|27446.37|27446.37|27446.37|27446.37|0
1633089000000|2021-10-01 11:50:00|27449.93|27449.93|27449.93|27449.93|27449.93|27449.93|27449.93|27449.93|0
1633089010000|2021-10-01 11:50:10|27451.71|27451.71|27463.87|27463.87|27463.87|27463.87|27451.71|27451.71|0
1633089020000|2021-10-01 11:50:20|27459.57|27459.57|27459.57|27459.57|27463.87|27463.87|27459.57|27459.57|0
1633089030000|2021-10-01 11:50:30|27457.79|27457.79|27463.87|27463.87|27463.87|27463.87|27457.79|27457.79|0
1633089050000|2021-10-01 11:50:50|27455.26|27455.26|27459.57|27459.57|27459.57|27459.57|27455.26|27455.26|0
1633089060000|2021-10-01 11:51:00|27461.34|27461.34|27463.12|27463.12|27463.12|27463.12|27458.81|27458.81|0
1633089070000|2021-10-01 11:51:10|27458.81|27458.81|27450.95|27450.95|27465.65|27465.65|27450.95|27450.95|0
1633089080000|2021-10-01 11:51:20|27446.65|27446.65|27442.34|27442.34|27446.65|27446.65|27442.34|27442.34|0
1633089090000|2021-10-01 11:51:30|27444.12|27444.12|27448.42|27448.42|27448.42|27448.42|27444.12|27444.12|0
1633089100000|2021-10-01 11:51:40|27452.73|27452.73|27452.73|27452.73|27452.73|27452.73|27452.73|27452.73|0
1633089110000|2021-10-01 11:51:50|27448.42|27448.42|27448.42|27448.42|27448.42|27448.42|27448.42|27448.42|0
1633089130000|2021-10-01 11:52:10|27451.98|27451.98|27458.06|27458.06|27458.06|27458.06|27451.98|27451.98|0
1633089160000|2021-10-01 11:52:40|27453.76|27453.76|27453.76|27453.76|27453.76|27453.76|27453.76|27453.76|0
1633089170000|2021-10-01 11:52:50|27455.53|27455.53|27457.31|27457.31|27457.31|27457.31|27455.53|27455.53|0
1633089180000|2021-10-01 11:53:00|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|0
1633089190000|2021-10-01 11:53:10|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|0
1633089210000|2021-10-01 11:53:30|27453|27453|27461.62|27461.62|27461.62|27461.62|27453|27453|0
1633089220000|2021-10-01 11:53:40|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|0
1633089230000|2021-10-01 11:53:50|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|0
1633089240000|2021-10-01 11:54:00|27453|27453|27453|27453|27453|27453|27453|27453|0
1633089270000|2021-10-01 11:54:30|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|0
1633089290000|2021-10-01 11:54:50|27453|27453|27445.14|27445.14|27453|27453|27445.14|27445.14|0
1633089310000|2021-10-01 11:55:10|27449.45|27449.45|27464.15|27464.15|27472.76|27472.76|27449.45|27449.45|0
1633089320000|2021-10-01 11:55:20|27465.92|27465.92|27461.62|27461.62|27465.92|27465.92|27461.62|27461.62|0
1633089350000|2021-10-01 11:55:50|27457.31|27457.31|27455.53|27455.53|27461.62|27461.62|27455.53|27455.53|0
1633089360000|2021-10-01 11:56:00|27457.31|27457.31|27461.62|27461.62|27461.62|27461.62|27457.31|27457.31|0
1633089370000|2021-10-01 11:56:10|27457.31|27457.31|27453|27453|27457.31|27457.31|27453|27453|0
1633089380000|2021-10-01 11:56:20|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|0
1633089400000|2021-10-01 11:56:40|27455.53|27455.53|27455.53|27455.53|27455.53|27455.53|27455.53|27455.53|0
1633089410000|2021-10-01 11:56:50|27451.23|27451.23|27446.92|27446.92|27455.53|27455.53|27446.92|27446.92|0
1633089420000|2021-10-01 11:57:00|27445.14|27445.14|27440.84|27440.84|27445.14|27445.14|27440.84|27440.84|0
1633089430000|2021-10-01 11:57:10|27439.06|27439.06|27439.06|27439.06|27439.06|27439.06|27439.06|27439.06|0
1633089440000|2021-10-01 11:57:20|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|0
1633089450000|2021-10-01 11:57:30|27442.61|27442.61|27442.61|27442.61|27442.61|27442.61|27442.61|27442.61|0
1633089460000|2021-10-01 11:57:40|27438.31|27438.31|27436.53|27436.53|27438.31|27438.31|27436.53|27436.53|0
1633089470000|2021-10-01 11:57:50|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|0
1633089480000|2021-10-01 11:58:00|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|0
1633089510000|2021-10-01 11:58:30|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|0
1633089540000|2021-10-01 11:59:00|27445.14|27445.14|27440.84|27440.84|27445.14|27445.14|27440.84|27440.84|0
1633089550000|2021-10-01 11:59:10|27445.14|27445.14|27445.14|27445.14|27445.14|27445.14|27445.14|27445.14|0
1633089560000|2021-10-01 11:59:20|27449.45|27449.45|27453.76|27453.76|27453.76|27453.76|27449.45|27449.45|0
1633089570000|2021-10-01 11:59:30|27445.14|27445.14|27445.14|27445.14|27445.14|27445.14|27445.14|27445.14|0
1633089580000|2021-10-01 11:59:40|27449.45|27449.45|27449.45|27449.45|27449.45|27449.45|27449.45|27449.45|0
1633089620000|2021-10-01 12:00:20|27445.14|27445.14|27445.14|27445.14|27445.14|27445.14|27445.14|27445.14|0
1633089630000|2021-10-01 12:00:30|27440.84|27440.84|27445.14|27445.14|27445.14|27445.14|27440.84|27440.84|0
1633089640000|2021-10-01 12:00:40|27440.84|27440.84|27440.84|27440.84|27445.14|27445.14|27440.84|27440.84|0
1633089660000|2021-10-01 12:01:00|27449.45|27449.45|27449.45|27449.45|27449.45|27449.45|27449.45|27449.45|0
1633089670000|2021-10-01 12:01:10|27445.9|27445.9|27431.95|27431.95|27445.9|27445.9|27431.95|27431.95|0
1633089690000|2021-10-01 12:01:30|27440.56|27440.56|27440.56|27440.56|27440.56|27440.56|27440.56|27440.56|0
1633089700000|2021-10-01 12:01:40|27444.87|27444.87|27440.56|27440.56|27453.48|27453.48|27440.56|27440.56|0
1633089760000|2021-10-01 12:02:40|27436.26|27436.26|27438.03|27438.03|27438.03|27438.03|27436.26|27436.26|0
1633089800000|2021-10-01 12:03:20|27446.65|27446.65|27446.65|27446.65|27446.65|27446.65|27446.65|27446.65|0
1633089810000|2021-10-01 12:03:30|27450.95|27450.95|27450.95|27450.95|27450.95|27450.95|27450.95|27450.95|0
1633089850000|2021-10-01 12:04:10|27452.73|27452.73|27452.73|27452.73|27452.73|27452.73|27452.73|27452.73|0
1633089860000|2021-10-01 12:04:20|27448.42|27448.42|27448.42|27448.42|27448.42|27448.42|27448.42|27448.42|0
1633089910000|2021-10-01 12:05:10|27450.2|27450.2|27450.2|27450.2|27450.2|27450.2|27450.2|27450.2|0
1633089920000|2021-10-01 12:05:20|27454.51|27454.51|27458.81|27458.81|27458.81|27458.81|27454.51|27454.51|0
1633089930000|2021-10-01 12:05:30|27467.43|27467.43|27467.43|27467.43|27467.43|27467.43|27467.43|27467.43|0
1633089950000|2021-10-01 12:05:50|27458.81|27458.81|27452.73|27452.73|27458.81|27458.81|27452.73|27452.73|0
1633089960000|2021-10-01 12:06:00|27457.04|27457.04|27457.04|27457.04|27457.04|27457.04|27457.04|27457.04|0
1633090010000|2021-10-01 12:06:50|27461.34|27461.34|27465.65|27465.65|27465.65|27465.65|27461.34|27461.34|0
1633090040000|2021-10-01 12:07:20|27461.34|27461.34|27461.34|27461.34|27461.34|27461.34|27461.34|27461.34|0
1633090050000|2021-10-01 12:07:30|27457.04|27457.04|27457.04|27457.04|27457.04|27457.04|27457.04|27457.04|0
1633090100000|2021-10-01 12:08:20|27461.34|27461.34|27461.34|27461.34|27461.34|27461.34|27461.34|27461.34|0
1633090110000|2021-10-01 12:08:30|27463.12|27463.12|27463.12|27463.12|27463.12|27463.12|27463.12|27463.12|0
1633090130000|2021-10-01 12:08:50|27464.9|27464.9|27464.9|27464.9|27464.9|27464.9|27460.59|27460.59|0
1633090140000|2021-10-01 12:09:00|27460.59|27460.59|27437.28|27437.28|27460.59|27460.59|27437.28|27437.28|0
1633090150000|2021-10-01 12:09:10|27428.67|27428.67|27420.81|27420.81|27428.67|27428.67|27420.81|27420.81|0
1633090160000|2021-10-01 12:09:20|27416.5|27416.5|27416.5|27416.5|27420.81|27420.81|27416.5|27416.5|0
1633090170000|2021-10-01 12:09:30|27414.72|27414.72|27414.72|27414.72|27414.72|27414.72|27414.72|27414.72|0
1633090180000|2021-10-01 12:09:40|27431.95|27431.95|27427.64|27427.64|27431.95|27431.95|27427.64|27427.64|0
1633090200000|2021-10-01 12:10:00|27429.42|27429.42|27428.4|27428.4|27429.42|27429.42|27424.09|27424.09|0
1633090210000|2021-10-01 12:10:10|27411.17|27411.17|27419.78|27419.78|27419.78|27419.78|27406.86|27406.86|0
1633090230000|2021-10-01 12:10:30|27418.01|27418.01|27413.7|27413.7|27418.01|27418.01|27413.7|27413.7|0
1633090240000|2021-10-01 12:10:40|27411.92|27411.92|27410.15|27410.15|27411.92|27411.92|27410.15|27410.15|0
1633090270000|2021-10-01 12:11:10|27414.45|27414.45|27418.01|27418.01|27418.01|27418.01|27414.45|27414.45|0
1633090290000|2021-10-01 12:11:30|27422.31|27422.31|27422.31|27422.31|27422.31|27422.31|27422.31|27422.31|0
1633090310000|2021-10-01 12:11:50|27424.09|27424.09|27427.64|27427.64|27427.64|27427.64|27424.09|27424.09|0
1633090330000|2021-10-01 12:12:10|27440.56|27440.56|27449.18|27449.18|27457.79|27457.79|27440.56|27440.56|0
1633090340000|2021-10-01 12:12:20|27450.95|27450.95|27454.51|27454.51|27458.06|27458.06|27450.95|27450.95|0
1633090350000|2021-10-01 12:12:30|27456.29|27456.29|27454.51|27454.51|27456.29|27456.29|27454.51|27454.51|0
1633090360000|2021-10-01 12:12:40|27458.81|27458.81|27458.81|27458.81|27458.81|27458.81|27458.81|27458.81|0
1633090370000|2021-10-01 12:12:50|27463.12|27463.12|27460.59|27460.59|27464.9|27464.9|27460.59|27460.59|0
1633090380000|2021-10-01 12:13:00|27464.9|27464.9|27464.9|27464.9|27464.9|27464.9|27464.9|27464.9|0
1633090400000|2021-10-01 12:13:20|27466.68|27466.68|27466.68|27466.68|27466.68|27466.68|27466.68|27466.68|0
1633090410000|2021-10-01 12:13:30|27468.45|27468.45|27468.45|27468.45|27468.45|27468.45|27468.45|27468.45|0
1633090420000|2021-10-01 12:13:40|27472.76|27472.76|27474.54|27474.54|27474.54|27474.54|27472.76|27472.76|0
1633090430000|2021-10-01 12:13:50|27470.23|27470.23|27470.23|27470.23|27470.23|27470.23|27470.23|27470.23|0
1633090440000|2021-10-01 12:14:00|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|0
1633090470000|2021-10-01 12:14:30|27470.23|27470.23|27476.31|27476.31|27476.31|27476.31|27470.23|27470.23|0
1633090480000|2021-10-01 12:14:40|27472.01|27472.01|27472.01|27472.01|27472.01|27472.01|27472.01|27472.01|0
1633090500000|2021-10-01 12:15:00|27473.78|27473.78|27478.09|27478.09|27478.09|27478.09|27473.78|27473.78|0
1633090520000|2021-10-01 12:15:20|27473.78|27473.78|27473.78|27473.78|27478.09|27478.09|27473.78|27473.78|0
1633090540000|2021-10-01 12:15:40|27478.09|27478.09|27473.78|27473.78|27478.09|27478.09|27473.78|27473.78|0
1633090550000|2021-10-01 12:15:50|27478.09|27478.09|27476.31|27476.31|27478.09|27478.09|27476.31|27476.31|0
1633090560000|2021-10-01 12:16:00|27474.54|27474.54|27489.23|27489.23|27489.23|27489.23|27470.23|27470.23|0
1633090570000|2021-10-01 12:16:10|27484.93|27484.93|27489.23|27489.23|27489.23|27489.23|27484.93|27484.93|0
1633090620000|2021-10-01 12:17:00|27497.85|27497.85|27508.24|27508.24|27508.24|27508.24|27493.54|27493.54|0
1633090630000|2021-10-01 12:17:10|27503.93|27503.93|27505.71|27505.71|27505.71|27505.71|27503.93|27503.93|0
1633090670000|2021-10-01 12:17:50|27514.32|27514.32|27516.1|27516.1|27516.1|27516.1|27514.32|27514.32|0
1633090690000|2021-10-01 12:18:10|27517.87|27517.87|27526.49|27526.49|27526.49|27526.49|27517.87|27517.87|0
1633090730000|2021-10-01 12:18:50|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|0
1633090750000|2021-10-01 12:19:10|27525.73|27525.73|27525.73|27525.73|27525.73|27525.73|27525.73|27525.73|0
1633090760000|2021-10-01 12:19:20|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|0
1633090770000|2021-10-01 12:19:30|27528.26|27528.26|27528.26|27528.26|27528.26|27528.26|27528.26|27528.26|0
1633090820000|2021-10-01 12:20:20|27526.49|27526.49|27526.49|27526.49|27526.49|27526.49|27526.49|27526.49|0
1633090900000|2021-10-01 12:21:40|27530.79|27530.79|27526.49|27526.49|27530.79|27530.79|27526.49|27526.49|0
1633090910000|2021-10-01 12:21:50|27520.4|27520.4|27516.1|27516.1|27520.4|27520.4|27516.1|27516.1|0
1633090930000|2021-10-01 12:22:10|27498.87|27498.87|27498.87|27498.87|27498.87|27498.87|27498.87|27498.87|0
1633090940000|2021-10-01 12:22:20|27497.09|27497.09|27498.87|27498.87|27498.87|27498.87|27497.09|27497.09|0
1633090970000|2021-10-01 12:22:50|27503.18|27503.18|27511.79|27511.79|27511.79|27511.79|27503.18|27503.18|0
1633090980000|2021-10-01 12:23:00|27516.1|27516.1|27511.79|27511.79|27516.1|27516.1|27511.79|27511.79|0
1633090990000|2021-10-01 12:23:10|27516.1|27516.1|27517.87|27517.87|27517.87|27517.87|27516.1|27516.1|0
1633091000000|2021-10-01 12:23:20|27521.43|27521.43|27521.43|27521.43|27521.43|27521.43|27521.43|27521.43|0
1633091010000|2021-10-01 12:23:30|27525.73|27525.73|27525.73|27525.73|27525.73|27525.73|27525.73|27525.73|0
1633091040000|2021-10-01 12:24:00|27521.43|27521.43|27517.87|27517.87|27521.43|27521.43|27517.87|27517.87|0
1633091060000|2021-10-01 12:24:20|27513.57|27513.57|27513.57|27513.57|27513.57|27513.57|27513.57|27513.57|0
1633091070000|2021-10-01 12:24:30|27511.79|27511.79|27511.79|27511.79|27511.79|27511.79|27511.79|27511.79|0
1633091090000|2021-10-01 12:24:50|27510.01|27510.01|27510.01|27510.01|27510.01|27510.01|27510.01|27510.01|0
1633091100000|2021-10-01 12:25:00|27514.32|27514.32|27508.24|27508.24|27514.32|27514.32|27508.24|27508.24|0
1633091130000|2021-10-01 12:25:30|27499.62|27499.62|27495.32|27495.32|27499.62|27499.62|27495.32|27495.32|0
1633091140000|2021-10-01 12:25:40|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|0
1633091160000|2021-10-01 12:26:00|27491.76|27491.76|27491.76|27491.76|27491.76|27491.76|27491.76|27491.76|0
1633091190000|2021-10-01 12:26:30|27496.07|27496.07|27496.07|27496.07|27496.07|27496.07|27496.07|27496.07|0
1633091210000|2021-10-01 12:26:50|27501.4|27501.4|27501.4|27501.4|27501.4|27501.4|27501.4|27501.4|0
1633091220000|2021-10-01 12:27:00|27499.62|27499.62|27497.85|27497.85|27499.62|27499.62|27497.85|27497.85|0
1633091250000|2021-10-01 12:27:30|27510.77|27510.77|27510.77|27510.77|27510.77|27510.77|27510.77|27510.77|0
1633091330000|2021-10-01 12:28:50|27512.54|27512.54|27510.77|27510.77|27512.54|27512.54|27510.77|27510.77|0
1633091340000|2021-10-01 12:29:00|27502.15|27502.15|27506.46|27506.46|27506.46|27506.46|27502.15|27502.15|0
1633091420000|2021-10-01 12:30:20|27510.77|27510.77|27515.07|27515.07|27515.07|27515.07|27510.77|27510.77|0
1633091450000|2021-10-01 12:30:50|27519.38|27519.38|27523.68|27523.68|27523.68|27523.68|27519.38|27519.38|0
1633091460000|2021-10-01 12:31:00|27527.99|27527.99|27510.77|27510.77|27527.99|27527.99|27510.77|27510.77|0
1633091480000|2021-10-01 12:31:20|27506.46|27506.46|27506.46|27506.46|27506.46|27506.46|27506.46|27506.46|0
1633091510000|2021-10-01 12:31:50|27498.6|27498.6|27494.29|27494.29|27498.6|27498.6|27494.29|27494.29|0
1633091520000|2021-10-01 12:32:00|27492.51|27492.51|27492.51|27492.51|27492.51|27492.51|27492.51|27492.51|0
1633091550000|2021-10-01 12:32:30|27488.21|27488.21|27488.21|27488.21|27488.21|27488.21|27488.21|27488.21|0
1633091590000|2021-10-01 12:33:10|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|0
1633091610000|2021-10-01 12:33:30|27488.21|27488.21|27489.98|27489.98|27489.98|27489.98|27488.21|27488.21|0
1633091620000|2021-10-01 12:33:40|27494.29|27494.29|27489.98|27489.98|27494.29|27494.29|27489.98|27489.98|0
1633091630000|2021-10-01 12:33:50|27498.6|27498.6|27498.6|27498.6|27498.6|27498.6|27498.6|27498.6|0
1633091640000|2021-10-01 12:34:00|27494.29|27494.29|27489.98|27489.98|27494.29|27494.29|27489.98|27489.98|0
1633091650000|2021-10-01 12:34:10|27485.68|27485.68|27479.59|27479.59|27485.68|27485.68|27479.59|27479.59|0
1633091680000|2021-10-01 12:34:40|27477.82|27477.82|27477.82|27477.82|27477.82|27477.82|27477.82|27477.82|0
1633091690000|2021-10-01 12:34:50|27469.2|27469.2|27469.2|27469.2|27469.2|27469.2|27469.2|27469.2|0
1633091700000|2021-10-01 12:35:00|27477.82|27477.82|27479.59|27479.59|27479.59|27479.59|27477.82|27477.82|0
1633091710000|2021-10-01 12:35:10|27483.9|27483.9|27492.51|27492.51|27492.51|27492.51|27483.9|27483.9|0
1633091720000|2021-10-01 12:35:20|27488.21|27488.21|27488.21|27488.21|27488.21|27488.21|27483.9|27483.9|0
1633091740000|2021-10-01 12:35:40|27479.59|27479.59|27479.59|27479.59|27479.59|27479.59|27479.59|27479.59|0
1633091780000|2021-10-01 12:36:20|27483.15|27483.15|27491.76|27491.76|27496.07|27496.07|27483.15|27483.15|0
1633091790000|2021-10-01 12:36:30|27488.21|27488.21|27488.21|27488.21|27488.21|27488.21|27488.21|27488.21|0
1633091800000|2021-10-01 12:36:40|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|0
1633091810000|2021-10-01 12:36:50|27491.76|27491.76|27487.46|27487.46|27491.76|27491.76|27487.46|27487.46|0
1633091830000|2021-10-01 12:37:10|27483.15|27483.15|27478.84|27478.84|27483.15|27483.15|27478.84|27478.84|0
1633091840000|2021-10-01 12:37:20|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|0
1633091850000|2021-10-01 12:37:30|27478.84|27478.84|27478.84|27478.84|27478.84|27478.84|27478.84|27478.84|0
1633091870000|2021-10-01 12:37:50|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|0
1633091880000|2021-10-01 12:38:00|27478.84|27478.84|27478.84|27478.84|27478.84|27478.84|27478.84|27478.84|0
1633091890000|2021-10-01 12:38:10|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|0
1633091900000|2021-10-01 12:38:20|27484.93|27484.93|27484.93|27484.93|27484.93|27484.93|27484.93|27484.93|0
1633091910000|2021-10-01 12:38:30|27489.23|27489.23|27489.23|27489.23|27489.23|27489.23|27489.23|27489.23|0
1633091930000|2021-10-01 12:38:50|27493.54|27493.54|27489.23|27489.23|27493.54|27493.54|27489.23|27489.23|0
1633091940000|2021-10-01 12:39:00|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|27493.54|0
1633092000000|2021-10-01 12:40:00|27491.76|27491.76|27483.15|27483.15|27491.76|27491.76|27483.15|27483.15|0
1633092020000|2021-10-01 12:40:20|27481.37|27481.37|27475.29|27475.29|27481.37|27481.37|27475.29|27475.29|0
1633092040000|2021-10-01 12:40:40|27477.07|27477.07|27477.07|27477.07|27477.07|27477.07|27477.07|27477.07|0
1633092060000|2021-10-01 12:41:00|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|0
1633092070000|2021-10-01 12:41:10|27483.15|27483.15|27478.84|27478.84|27483.15|27483.15|27478.84|27478.84|0
1633092100000|2021-10-01 12:41:40|27477.07|27477.07|27472.76|27472.76|27477.07|27477.07|27472.76|27472.76|0
1633092110000|2021-10-01 12:41:50|27470.98|27470.98|27462.37|27462.37|27470.98|27470.98|27462.37|27462.37|0
1633092120000|2021-10-01 12:42:00|27453.76|27453.76|27458.06|27458.06|27462.37|27462.37|27453.76|27453.76|0
1633092130000|2021-10-01 12:42:10|27462.37|27462.37|27462.37|27462.37|27466.68|27466.68|27462.37|27462.37|0
1633092140000|2021-10-01 12:42:20|27466.68|27466.68|27466.68|27466.68|27466.68|27466.68|27466.68|27466.68|0
1633092150000|2021-10-01 12:42:30|27470.23|27470.23|27470.23|27470.23|27470.23|27470.23|27470.23|27470.23|0
1633092170000|2021-10-01 12:42:50|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|0
1633092180000|2021-10-01 12:43:00|27465.92|27465.92|27465.92|27465.92|27465.92|27465.92|27465.92|27465.92|0
1633092200000|2021-10-01 12:43:20|27472.01|27472.01|27472.01|27472.01|27472.01|27472.01|27472.01|27472.01|0
1633092210000|2021-10-01 12:43:30|27467.7|27467.7|27465.92|27465.92|27467.7|27467.7|27465.92|27465.92|0
1633092230000|2021-10-01 12:43:50|27464.15|27464.15|27464.15|27464.15|27464.15|27464.15|27464.15|27464.15|0
1633092250000|2021-10-01 12:44:10|27462.37|27462.37|27453.76|27453.76|27462.37|27462.37|27453.76|27453.76|0
1633092260000|2021-10-01 12:44:20|27449.45|27449.45|27449.45|27449.45|27449.45|27449.45|27449.45|27449.45|0
1633092280000|2021-10-01 12:44:40|27447.67|27447.67|27447.67|27447.67|27447.67|27447.67|27447.67|27447.67|0
1633092300000|2021-10-01 12:45:00|27451.98|27451.98|27453.76|27453.76|27453.76|27453.76|27451.98|27451.98|0
1633092310000|2021-10-01 12:45:10|27449.45|27449.45|27445.14|27445.14|27449.45|27449.45|27445.14|27445.14|0
1633092320000|2021-10-01 12:45:20|27443.37|27443.37|27437.28|27437.28|27443.37|27443.37|27437.28|27437.28|0
1633092340000|2021-10-01 12:45:40|27435.5|27435.5|27435.5|27435.5|27435.5|27435.5|27435.5|27435.5|0
1633092370000|2021-10-01 12:46:10|27431.2|27431.2|27426.89|27426.89|27431.2|27431.2|27426.89|27426.89|0
1633092380000|2021-10-01 12:46:20|27431.2|27431.2|27431.2|27431.2|27431.2|27431.2|27431.2|27431.2|0
1633092400000|2021-10-01 12:46:40|27426.89|27426.89|27422.59|27422.59|27426.89|27426.89|27422.59|27422.59|0
1633092410000|2021-10-01 12:46:50|27426.89|27426.89|27426.89|27426.89|27426.89|27426.89|27426.89|27426.89|0
1633092420000|2021-10-01 12:47:00|27425.11|27425.11|27425.11|27425.11|27425.11|27425.11|27425.11|27425.11|0
1633092430000|2021-10-01 12:47:10|27429.42|27429.42|27429.42|27429.42|27429.42|27429.42|27425.11|27425.11|0
1633092460000|2021-10-01 12:47:40|27425.11|27425.11|27425.11|27425.11|27425.11|27425.11|27425.11|27425.11|0
1633092470000|2021-10-01 12:47:50|27420.81|27420.81|27419.03|27419.03|27425.11|27425.11|27419.03|27419.03|0
1633092480000|2021-10-01 12:48:00|27420.81|27420.81|27425.11|27425.11|27425.11|27425.11|27420.81|27420.81|0
1633092490000|2021-10-01 12:48:10|27420.81|27420.81|27420.81|27420.81|27420.81|27420.81|27420.81|27420.81|0
1633092500000|2021-10-01 12:48:20|27414.72|27414.72|27423.34|27423.34|27423.34|27423.34|27414.72|27414.72|0
1633092510000|2021-10-01 12:48:30|27419.03|27419.03|27423.34|27423.34|27423.34|27423.34|27419.03|27419.03|0
1633092530000|2021-10-01 12:48:50|27419.03|27419.03|27419.03|27419.03|27419.03|27419.03|27410.42|27410.42|0
1633092540000|2021-10-01 12:49:00|27410.42|27410.42|27406.86|27406.86|27410.42|27410.42|27405.09|27405.09|0
1633092580000|2021-10-01 12:49:40|27402.56|27402.56|27398.25|27398.25|27402.56|27402.56|27398.25|27398.25|0
1633092590000|2021-10-01 12:49:50|27396.47|27396.47|27400.78|27400.78|27400.78|27400.78|27396.47|27396.47|0
1633092600000|2021-10-01 12:50:00|27396.47|27396.47|27387.86|27387.86|27396.47|27396.47|27387.86|27387.86|0
1633092620000|2021-10-01 12:50:20|27392.17|27392.17|27392.17|27392.17|27392.17|27392.17|27392.17|27392.17|0
1633092630000|2021-10-01 12:50:30|27387.86|27387.86|27387.86|27387.86|27387.86|27387.86|27387.86|27387.86|0
1633092640000|2021-10-01 12:50:40|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|0
1633092670000|2021-10-01 12:51:10|27381.78|27381.78|27377.47|27377.47|27381.78|27381.78|27377.47|27377.47|0
1633092690000|2021-10-01 12:51:30|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|0
1633092700000|2021-10-01 12:51:40|27373.16|27373.16|27373.16|27373.16|27373.16|27373.16|27368.86|27368.86|0
1633092710000|2021-10-01 12:51:50|27364.55|27364.55|27364.55|27364.55|27373.16|27373.16|27364.55|27364.55|0
1633092720000|2021-10-01 12:52:00|27368.86|27368.86|27367.08|27367.08|27368.86|27368.86|27367.08|27367.08|0
1633092730000|2021-10-01 12:52:10|27371.39|27371.39|27373.16|27373.16|27373.16|27373.16|27371.39|27371.39|0
1633092740000|2021-10-01 12:52:20|27368.86|27368.86|27368.86|27368.86|27368.86|27368.86|27368.86|27368.86|0
1633092750000|2021-10-01 12:52:30|27373.16|27373.16|27368.86|27368.86|27373.16|27373.16|27368.86|27368.86|0
1633092760000|2021-10-01 12:52:40|27370.63|27370.63|27364.55|27364.55|27370.63|27370.63|27364.55|27364.55|0
1633092770000|2021-10-01 12:52:50|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|0
1633092780000|2021-10-01 12:53:00|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|0
1633092820000|2021-10-01 12:53:40|27359.49|27359.49|27359.49|27359.49|27359.49|27359.49|27359.49|27359.49|0
1633092830000|2021-10-01 12:53:50|27355.19|27355.19|27355.19|27355.19|27355.19|27355.19|27355.19|27355.19|0
1633092840000|2021-10-01 12:54:00|27350.88|27350.88|27346.57|27346.57|27350.88|27350.88|27346.57|27346.57|0
1633092850000|2021-10-01 12:54:10|27348.35|27348.35|27350.13|27350.13|27350.13|27350.13|27348.35|27348.35|0
1633092860000|2021-10-01 12:54:20|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|0
1633092890000|2021-10-01 12:54:50|27350.13|27350.13|27345.82|27345.82|27350.13|27350.13|27345.82|27345.82|0
1633092900000|2021-10-01 12:55:00|27341.51|27341.51|27341.51|27341.51|27341.51|27341.51|27341.51|27341.51|0
1633092910000|2021-10-01 12:55:10|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|0
1633092920000|2021-10-01 12:55:20|27344.04|27344.04|27339.74|27339.74|27344.04|27344.04|27339.74|27339.74|0
1633092930000|2021-10-01 12:55:30|27337.96|27337.96|27337.96|27337.96|27337.96|27337.96|27337.96|27337.96|0
1633092960000|2021-10-01 12:56:00|27342.27|27342.27|27337.96|27337.96|27342.27|27342.27|27337.96|27337.96|0
1633092970000|2021-10-01 12:56:10|27334.41|27334.41|27334.41|27334.41|27334.41|27334.41|27334.41|27334.41|0
1633093000000|2021-10-01 12:56:40|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|0
1633093030000|2021-10-01 12:57:10|27344.8|27344.8|27344.8|27344.8|27344.8|27344.8|27344.8|27344.8|0
1633093040000|2021-10-01 12:57:20|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|0
1633093050000|2021-10-01 12:57:30|27344.8|27344.8|27344.8|27344.8|27344.8|27344.8|27344.8|27344.8|0
1633093070000|2021-10-01 12:57:50|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|0
1633093080000|2021-10-01 12:58:00|27344.8|27344.8|27349.1|27349.1|27349.1|27349.1|27344.8|27344.8|0
1633093100000|2021-10-01 12:58:20|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|0
1633093110000|2021-10-01 12:58:30|27336.18|27336.18|27340.49|27340.49|27340.49|27340.49|27336.18|27336.18|0
1633093120000|2021-10-01 12:58:40|27331.88|27331.88|27340.49|27340.49|27340.49|27340.49|27331.88|27331.88|0
1633093130000|2021-10-01 12:58:50|27344.8|27344.8|27336.18|27336.18|27344.8|27344.8|27336.18|27336.18|0
1633093140000|2021-10-01 12:59:00|27344.8|27344.8|27344.8|27344.8|27344.8|27344.8|27344.8|27344.8|0
1633093150000|2021-10-01 12:59:10|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|27349.1|0
1633093160000|2021-10-01 12:59:20|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|0
1633093170000|2021-10-01 12:59:30|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|27340.49|0
1633093190000|2021-10-01 12:59:50|27344.8|27344.8|27340.49|27340.49|27344.8|27344.8|27340.49|27340.49|0
1633093200000|2021-10-01 13:00:00|27336.18|27336.18|27331.88|27331.88|27336.18|27336.18|27331.88|27331.88|0
1633093210000|2021-10-01 13:00:10|27336.18|27336.18|27344.04|27344.04|27344.04|27344.04|27336.18|27336.18|0
1633093240000|2021-10-01 13:00:40|27348.35|27348.35|27350.13|27350.13|27350.13|27350.13|27348.35|27348.35|0
1633093250000|2021-10-01 13:00:50|27354.43|27354.43|27358.74|27358.74|27358.74|27358.74|27350.13|27350.13|0
1633093260000|2021-10-01 13:01:00|27367.35|27367.35|27373.44|27373.44|27373.44|27373.44|27367.35|27367.35|0
1633093270000|2021-10-01 13:01:10|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|0
1633093280000|2021-10-01 13:01:20|27379.52|27379.52|27379.52|27379.52|27383.83|27383.83|27375.21|27375.21|0
1633093290000|2021-10-01 13:01:30|27375.21|27375.21|27379.52|27379.52|27379.52|27379.52|27375.21|27375.21|0
1633093310000|2021-10-01 13:01:50|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|0
1633093330000|2021-10-01 13:02:10|27370.91|27370.91|27370.91|27370.91|27370.91|27370.91|27370.91|27370.91|0
1633093340000|2021-10-01 13:02:20|27362.29|27362.29|27349.38|27349.38|27362.29|27362.29|27349.38|27349.38|0
1633093350000|2021-10-01 13:02:30|27353.68|27353.68|27357.99|27357.99|27357.99|27357.99|27353.68|27353.68|0
1633093370000|2021-10-01 13:02:50|27353.68|27353.68|27357.99|27357.99|27357.99|27357.99|27353.68|27353.68|0
1633093410000|2021-10-01 13:03:30|27359.77|27359.77|27372.68|27372.68|27372.68|27372.68|27359.77|27359.77|0
1633093420000|2021-10-01 13:03:40|27381.3|27381.3|27379.52|27379.52|27381.3|27381.3|27379.52|27379.52|0
1633093430000|2021-10-01 13:03:50|27383.83|27383.83|27383.83|27383.83|27383.83|27383.83|27383.83|27383.83|0
1633093440000|2021-10-01 13:04:00|27379.52|27379.52|27369.13|27369.13|27379.52|27379.52|27369.13|27369.13|0
1633093450000|2021-10-01 13:04:10|27364.82|27364.82|27364.82|27364.82|27364.82|27364.82|27364.82|27364.82|0
1633093480000|2021-10-01 13:04:40|27356.21|27356.21|27369.13|27369.13|27369.13|27369.13|27356.21|27356.21|0
1633093500000|2021-10-01 13:05:00|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|0
1633093520000|2021-10-01 13:05:20|27364.82|27364.82|27364.82|27364.82|27364.82|27364.82|27364.82|27364.82|0
1633093570000|2021-10-01 13:06:10|27369.13|27369.13|27373.44|27373.44|27373.44|27373.44|27369.13|27369.13|0
1633093580000|2021-10-01 13:06:20|27382.05|27382.05|27373.44|27373.44|27382.05|27382.05|27373.44|27373.44|0
1633093590000|2021-10-01 13:06:30|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|0
1633093600000|2021-10-01 13:06:40|27382.05|27382.05|27382.05|27382.05|27382.05|27382.05|27382.05|27382.05|0
1633093610000|2021-10-01 13:06:50|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|0
1633093620000|2021-10-01 13:07:00|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|0
1633093640000|2021-10-01 13:07:20|27370.91|27370.91|27370.91|27370.91|27370.91|27370.91|27370.91|27370.91|0
1633093660000|2021-10-01 13:07:40|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|0
1633093670000|2021-10-01 13:07:50|27370.91|27370.91|27370.91|27370.91|27370.91|27370.91|27370.91|27370.91|0
1633093730000|2021-10-01 13:08:50|27366.6|27366.6|27366.6|27366.6|27366.6|27366.6|27366.6|27366.6|0
1633093740000|2021-10-01 13:09:00|27362.29|27362.29|27360.52|27360.52|27362.29|27362.29|27360.52|27360.52|0
1633093800000|2021-10-01 13:10:00|27364.82|27364.82|27369.13|27369.13|27369.13|27369.13|27364.82|27364.82|0
1633093820000|2021-10-01 13:10:20|27364.82|27364.82|27373.44|27373.44|27373.44|27373.44|27364.82|27364.82|0
1633093830000|2021-10-01 13:10:30|27376.99|27376.99|27376.99|27376.99|27376.99|27376.99|27376.99|27376.99|0
1633093850000|2021-10-01 13:10:50|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|0
1633093860000|2021-10-01 13:11:00|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|0
1633093880000|2021-10-01 13:11:20|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|0
1633093890000|2021-10-01 13:11:30|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|0
1633093900000|2021-10-01 13:11:40|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|0
1633093920000|2021-10-01 13:12:00|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|0
1633093930000|2021-10-01 13:12:10|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|0
1633093940000|2021-10-01 13:12:20|27389.91|27389.91|27381.3|27381.3|27389.91|27389.91|27381.3|27381.3|0
1633093980000|2021-10-01 13:13:00|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|27385.6|0
1633093990000|2021-10-01 13:13:10|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|0
1633094000000|2021-10-01 13:13:20|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|0
1633094020000|2021-10-01 13:13:40|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|0
1633094030000|2021-10-01 13:13:50|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|0
1633094040000|2021-10-01 13:14:00|27402.83|27402.83|27407.14|27407.14|27407.14|27407.14|27402.83|27402.83|0
1633094070000|2021-10-01 13:14:30|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|0
1633094100000|2021-10-01 13:15:00|27402.83|27402.83|27398.52|27398.52|27402.83|27402.83|27398.52|27398.52|0
1633094120000|2021-10-01 13:15:20|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|0
1633094140000|2021-10-01 13:15:40|27398.52|27398.52|27398.52|27398.52|27400.3|27400.3|27398.52|27398.52|0
1633094150000|2021-10-01 13:15:50|27394.22|27394.22|27398.52|27398.52|27398.52|27398.52|27394.22|27394.22|0
1633094160000|2021-10-01 13:16:00|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|0
1633094180000|2021-10-01 13:16:20|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|0
1633094190000|2021-10-01 13:16:30|27402.83|27402.83|27404.61|27404.61|27407.14|27407.14|27402.83|27402.83|0
1633094210000|2021-10-01 13:16:50|27413.22|27413.22|27413.22|27413.22|27413.22|27413.22|27413.22|27413.22|0
1633094220000|2021-10-01 13:17:00|27421.83|27421.83|27421.83|27421.83|27421.83|27421.83|27417.53|27417.53|0
1633094230000|2021-10-01 13:17:10|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|0
1633094240000|2021-10-01 13:17:20|27413.22|27413.22|27413.22|27413.22|27413.22|27413.22|27413.22|27413.22|0
1633094250000|2021-10-01 13:17:30|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|0
1633094260000|2021-10-01 13:17:40|27419.3|27419.3|27419.3|27419.3|27419.3|27419.3|27419.3|27419.3|0
1633094280000|2021-10-01 13:18:00|27423.61|27423.61|27423.61|27423.61|27423.61|27423.61|27423.61|27423.61|0
1633094290000|2021-10-01 13:18:10|27427.92|27427.92|27432.22|27432.22|27432.22|27432.22|27427.92|27427.92|0
1633094300000|2021-10-01 13:18:20|27427.92|27427.92|27429.69|27429.69|27429.69|27429.69|27427.92|27427.92|0
1633094310000|2021-10-01 13:18:30|27425.39|27425.39|27425.39|27425.39|27425.39|27425.39|27425.39|27425.39|0
1633094340000|2021-10-01 13:19:00|27429.69|27429.69|27434|27434|27434|27434|27429.69|27429.69|0
1633094380000|2021-10-01 13:19:40|27429.69|27429.69|27429.69|27429.69|27429.69|27429.69|27429.69|27429.69|0
1633094390000|2021-10-01 13:19:50|27438.31|27438.31|27438.31|27438.31|27438.31|27438.31|27438.31|27438.31|0
1633094400000|2021-10-01 13:20:00|27446.92|27446.92|27453|27453|27453|27453|27446.92|27446.92|0
1633094410000|2021-10-01 13:20:10|27448.7|27448.7|27453|27453|27453|27453|27448.7|27448.7|0
1633094420000|2021-10-01 13:20:20|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|0
1633094460000|2021-10-01 13:21:00|27448.7|27448.7|27446.17|27446.17|27450.47|27450.47|27446.17|27446.17|0
1633094470000|2021-10-01 13:21:10|27441.86|27441.86|27440.08|27440.08|27441.86|27441.86|27440.08|27440.08|0
1633094480000|2021-10-01 13:21:20|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|0
1633094500000|2021-10-01 13:21:40|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|0
1633094520000|2021-10-01 13:22:00|27453|27453|27453|27453|27453|27453|27453|27453|0
1633094530000|2021-10-01 13:22:10|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|0
1633094540000|2021-10-01 13:22:20|27453|27453|27448.7|27448.7|27453|27453|27448.7|27448.7|0
1633094550000|2021-10-01 13:22:30|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|0
1633094580000|2021-10-01 13:23:00|27440.08|27440.08|27440.08|27440.08|27440.08|27440.08|27440.08|27440.08|0
1633094600000|2021-10-01 13:23:20|27435.78|27435.78|27440.08|27440.08|27440.08|27440.08|27435.78|27435.78|0
1633094630000|2021-10-01 13:23:50|27431.47|27431.47|27435.78|27435.78|27435.78|27435.78|27431.47|27431.47|0
1633094640000|2021-10-01 13:24:00|27434|27434|27432.22|27432.22|27434|27434|27432.22|27432.22|0
1633094660000|2021-10-01 13:24:20|27434|27434|27442.61|27442.61|27442.61|27442.61|27434|27434|0
1633094670000|2021-10-01 13:24:30|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|0
1633094680000|2021-10-01 13:24:40|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|0
1633094690000|2021-10-01 13:24:50|27453|27453|27444.39|27444.39|27453|27453|27444.39|27444.39|0
1633094700000|2021-10-01 13:25:00|27448.7|27448.7|27444.39|27444.39|27448.7|27448.7|27444.39|27444.39|0
1633094710000|2021-10-01 13:25:10|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|0
1633094730000|2021-10-01 13:25:30|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|0
1633094750000|2021-10-01 13:25:50|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|0
1633094770000|2021-10-01 13:26:10|27440.08|27440.08|27435.78|27435.78|27440.08|27440.08|27435.78|27435.78|0
1633094790000|2021-10-01 13:26:30|27440.08|27440.08|27442.61|27442.61|27442.61|27442.61|27438.31|27438.31|0
1633094810000|2021-10-01 13:26:50|27438.31|27438.31|27438.31|27438.31|27438.31|27438.31|27438.31|27438.31|0
1633094830000|2021-10-01 13:27:10|27446.92|27446.92|27442.61|27442.61|27446.92|27446.92|27442.61|27442.61|0
1633094840000|2021-10-01 13:27:20|27446.92|27446.92|27446.92|27446.92|27446.92|27446.92|27446.92|27446.92|0
1633094850000|2021-10-01 13:27:30|27451.23|27451.23|27455.53|27455.53|27455.53|27455.53|27451.23|27451.23|0
1633094860000|2021-10-01 13:27:40|27451.23|27451.23|27446.92|27446.92|27451.23|27451.23|27445.14|27445.14|0
1633094870000|2021-10-01 13:27:50|27451.23|27451.23|27446.92|27446.92|27451.23|27451.23|27446.92|27446.92|0
1633094880000|2021-10-01 13:28:00|27451.23|27451.23|27455.53|27455.53|27455.53|27455.53|27451.23|27451.23|0
1633094900000|2021-10-01 13:28:20|27451.23|27451.23|27451.23|27451.23|27451.23|27451.23|27451.23|27451.23|0
1633094910000|2021-10-01 13:28:30|27446.92|27446.92|27442.61|27442.61|27451.23|27451.23|27442.61|27442.61|0
1633094920000|2021-10-01 13:28:40|27451.23|27451.23|27451.23|27451.23|27451.23|27451.23|27446.92|27446.92|0
1633094940000|2021-10-01 13:29:00|27455.53|27455.53|27457.31|27457.31|27457.31|27457.31|27455.53|27455.53|0
1633094950000|2021-10-01 13:29:10|27453|27453|27453|27453|27453|27453|27453|27453|0
1633094970000|2021-10-01 13:29:30|27457.31|27457.31|27448.7|27448.7|27457.31|27457.31|27448.7|27448.7|0
1633094980000|2021-10-01 13:29:40|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|0
1633094990000|2021-10-01 13:29:50|27440.08|27440.08|27431.47|27431.47|27440.08|27440.08|27431.47|27431.47|0
1633095000000|2021-10-01 13:30:00|27429.69|27429.69|27469.48|27469.48|27469.48|27469.48|27429.69|27429.69|0
1633095010000|2021-10-01 13:30:10|27465.17|27465.17|27475.56|27475.56|27475.56|27475.56|27465.17|27465.17|0
1633095020000|2021-10-01 13:30:20|27479.87|27479.87|27488.48|27488.48|27492.79|27492.79|27479.87|27479.87|0
1633095030000|2021-10-01 13:30:30|27497.09|27497.09|27515.34|27515.34|27515.34|27515.34|27497.09|27497.09|0
1633095040000|2021-10-01 13:30:40|27502.43|27502.43|27493.81|27493.81|27502.43|27502.43|27493.81|27493.81|0
1633095050000|2021-10-01 13:30:50|27485.2|27485.2|27493.81|27493.81|27493.81|27493.81|27485.2|27485.2|0
1633095060000|2021-10-01 13:31:00|27485.2|27485.2|27504.2|27504.2|27504.2|27504.2|27479.12|27479.12|0
1633095070000|2021-10-01 13:31:10|27517.12|27517.12|27517.12|27517.12|27517.12|27517.12|27517.12|27517.12|0
1633095080000|2021-10-01 13:31:20|27508.51|27508.51|27517.12|27517.12|27517.12|27517.12|27508.51|27508.51|0
1633095090000|2021-10-01 13:31:30|27512.82|27512.82|27512.82|27512.82|27512.82|27512.82|27512.82|27512.82|0
1633095100000|2021-10-01 13:31:40|27521.43|27521.43|27521.43|27521.43|27521.43|27521.43|27521.43|27521.43|0
1633095110000|2021-10-01 13:31:50|27525.73|27525.73|27525.73|27525.73|27530.04|27530.04|27517.12|27517.12|0
1633095120000|2021-10-01 13:32:00|27521.43|27521.43|27536.13|27536.13|27536.13|27536.13|27521.43|27521.43|0
1633095130000|2021-10-01 13:32:10|27540.43|27540.43|27550.82|27550.82|27559.43|27559.43|27540.43|27540.43|0
1633095140000|2021-10-01 13:32:20|27542.21|27542.21|27563.74|27563.74|27563.74|27563.74|27542.21|27542.21|0
1633095150000|2021-10-01 13:32:30|27559.43|27559.43|27555.13|27555.13|27559.43|27559.43|27546.52|27546.52|0
1633095160000|2021-10-01 13:32:40|27546.52|27546.52|27542.21|27542.21|27546.52|27546.52|27537.9|27537.9|0
1633095170000|2021-10-01 13:32:50|27533.6|27533.6|27527.51|27527.51|27533.6|27533.6|27527.51|27527.51|0
1633095180000|2021-10-01 13:33:00|27531.82|27531.82|27531.82|27531.82|27536.13|27536.13|27531.82|27531.82|0
1633095190000|2021-10-01 13:33:10|27542.21|27542.21|27529.29|27529.29|27548.29|27548.29|27529.29|27529.29|0
1633095200000|2021-10-01 13:33:20|27533.6|27533.6|27542.21|27542.21|27542.21|27542.21|27533.6|27533.6|0
1633095210000|2021-10-01 13:33:30|27537.9|27537.9|27556.91|27556.91|27558.68|27558.68|27537.9|27537.9|0
1633095220000|2021-10-01 13:33:40|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|27539.68|27539.68|0
1633095230000|2021-10-01 13:33:50|27548.29|27548.29|27554.38|27554.38|27556.91|27556.91|27548.29|27548.29|0
1633095240000|2021-10-01 13:34:00|27550.07|27550.07|27548.29|27548.29|27550.07|27550.07|27548.29|27548.29|0
1633095250000|2021-10-01 13:34:10|27552.6|27552.6|27543.99|27543.99|27556.91|27556.91|27543.99|27543.99|0
1633095260000|2021-10-01 13:34:20|27548.29|27548.29|27531.82|27531.82|27548.29|27548.29|27531.82|27531.82|0
1633095270000|2021-10-01 13:34:30|27536.13|27536.13|27536.13|27536.13|27536.13|27536.13|27531.82|27531.82|0
1633095280000|2021-10-01 13:34:40|27544.74|27544.74|27540.43|27540.43|27544.74|27544.74|27540.43|27540.43|0
1633095290000|2021-10-01 13:34:50|27544.74|27544.74|27544.74|27544.74|27544.74|27544.74|27544.74|27544.74|0
1633095300000|2021-10-01 13:35:00|27540.43|27540.43|27536.13|27536.13|27540.43|27540.43|27536.13|27536.13|0
1633095310000|2021-10-01 13:35:10|27525.73|27525.73|27499.9|27499.9|27525.73|27525.73|27495.59|27495.59|0
1633095320000|2021-10-01 13:35:20|27491.28|27491.28|27489.51|27489.51|27491.28|27491.28|27489.51|27489.51|0
1633095330000|2021-10-01 13:35:30|27485.2|27485.2|27476.59|27476.59|27485.2|27485.2|27476.59|27476.59|0
1633095340000|2021-10-01 13:35:40|27480.89|27480.89|27479.12|27479.12|27489.51|27489.51|27479.12|27479.12|0
1633095350000|2021-10-01 13:35:50|27483.42|27483.42|27487.73|27487.73|27487.73|27487.73|27483.42|27483.42|0
1633095360000|2021-10-01 13:36:00|27492.04|27492.04|27493.81|27493.81|27493.81|27493.81|27489.51|27489.51|0
1633095370000|2021-10-01 13:36:10|27489.51|27489.51|27489.51|27489.51|27498.12|27498.12|27489.51|27489.51|0
1633095380000|2021-10-01 13:36:20|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|0
1633095390000|2021-10-01 13:36:30|27485.2|27485.2|27470.5|27470.5|27485.2|27485.2|27470.5|27470.5|0
1633095400000|2021-10-01 13:36:40|27474.81|27474.81|27479.12|27479.12|27483.42|27483.42|27474.81|27474.81|0
1633095410000|2021-10-01 13:36:50|27487.73|27487.73|27487.73|27487.73|27492.04|27492.04|27487.73|27487.73|0
1633095420000|2021-10-01 13:37:00|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|0
1633095430000|2021-10-01 13:37:10|27492.04|27492.04|27496.34|27496.34|27496.34|27496.34|27483.42|27483.42|0
1633095440000|2021-10-01 13:37:20|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|0
1633095450000|2021-10-01 13:37:30|27496.34|27496.34|27496.34|27496.34|27500.65|27500.65|27496.34|27496.34|0
1633095460000|2021-10-01 13:37:40|27492.04|27492.04|27492.04|27492.04|27496.34|27496.34|27487.73|27487.73|0
1633095470000|2021-10-01 13:37:50|27496.34|27496.34|27508.51|27508.51|27508.51|27508.51|27496.34|27496.34|0
1633095480000|2021-10-01 13:38:00|27512.06|27512.06|27501.67|27501.67|27512.06|27512.06|27501.67|27501.67|0
1633095490000|2021-10-01 13:38:10|27493.06|27493.06|27486.98|27486.98|27497.37|27497.37|27486.98|27486.98|0
1633095500000|2021-10-01 13:38:20|27491.28|27491.28|27489.51|27489.51|27491.28|27491.28|27489.51|27489.51|0
1633095510000|2021-10-01 13:38:30|27480.89|27480.89|27491.28|27491.28|27491.28|27491.28|27480.89|27480.89|0
1633095530000|2021-10-01 13:38:50|27486.98|27486.98|27495.59|27495.59|27495.59|27495.59|27486.98|27486.98|0
1633095540000|2021-10-01 13:39:00|27510.29|27510.29|27510.29|27510.29|27510.29|27510.29|27510.29|27510.29|0
1633095550000|2021-10-01 13:39:10|27514.59|27514.59|27497.37|27497.37|27514.59|27514.59|27497.37|27497.37|0
1633095560000|2021-10-01 13:39:20|27493.06|27493.06|27499.14|27499.14|27499.14|27499.14|27490.53|27490.53|0
1633095570000|2021-10-01 13:39:30|27490.53|27490.53|27494.84|27494.84|27494.84|27494.84|27490.53|27490.53|0
1633095580000|2021-10-01 13:39:40|27490.53|27490.53|27490.53|27490.53|27490.53|27490.53|27490.53|27490.53|0
1633095590000|2021-10-01 13:39:50|27494.84|27494.84|27490.53|27490.53|27494.84|27494.84|27490.53|27490.53|0
1633095600000|2021-10-01 13:40:00|27494.84|27494.84|27494.84|27494.84|27499.14|27499.14|27494.84|27494.84|0
1633095610000|2021-10-01 13:40:10|27496.61|27496.61|27492.31|27492.31|27496.61|27496.61|27492.31|27492.31|0
1633095620000|2021-10-01 13:40:20|27488.75|27488.75|27493.06|27493.06|27493.06|27493.06|27488.75|27488.75|0
1633095630000|2021-10-01 13:40:30|27488.75|27488.75|27482.67|27482.67|27488.75|27488.75|27482.67|27482.67|0
1633095640000|2021-10-01 13:40:40|27478.36|27478.36|27472.28|27472.28|27478.36|27478.36|27472.28|27472.28|0
1633095650000|2021-10-01 13:40:50|27476.59|27476.59|27486.98|27486.98|27486.98|27486.98|27476.59|27476.59|0
1633095660000|2021-10-01 13:41:00|27491.28|27491.28|27492.04|27492.04|27495.59|27495.59|27489.51|27489.51|0
1633095670000|2021-10-01 13:41:10|27487.73|27487.73|27477.34|27477.34|27487.73|27487.73|27477.34|27477.34|0
1633095690000|2021-10-01 13:41:30|27475.56|27475.56|27462.64|27462.64|27475.56|27475.56|27462.64|27462.64|0
1633095700000|2021-10-01 13:41:40|27458.34|27458.34|27460.11|27460.11|27468.73|27468.73|27458.34|27458.34|0
1633095710000|2021-10-01 13:41:50|27464.42|27464.42|27455.81|27455.81|27464.42|27464.42|27455.81|27455.81|0
1633095720000|2021-10-01 13:42:00|27460.11|27460.11|27460.11|27460.11|27460.11|27460.11|27460.11|27460.11|0
1633095730000|2021-10-01 13:42:10|27461.89|27461.89|27479.12|27479.12|27479.12|27479.12|27461.89|27461.89|0
1633095740000|2021-10-01 13:42:20|27483.42|27483.42|27487.73|27487.73|27487.73|27487.73|27483.42|27483.42|0
1633095760000|2021-10-01 13:42:40|27485.95|27485.95|27490.26|27490.26|27490.26|27490.26|27485.95|27485.95|0
1633095770000|2021-10-01 13:42:50|27485.95|27485.95|27481.65|27481.65|27485.95|27485.95|27481.65|27481.65|0
1633095780000|2021-10-01 13:43:00|27477.34|27477.34|27473.03|27473.03|27477.34|27477.34|27473.03|27473.03|0
1633095820000|2021-10-01 13:43:40|27477.34|27477.34|27477.34|27477.34|27477.34|27477.34|27477.34|27477.34|0
1633095830000|2021-10-01 13:43:50|27468.73|27468.73|27468.73|27468.73|27481.65|27481.65|27468.73|27468.73|0
1633095850000|2021-10-01 13:44:10|27464.42|27464.42|27464.42|27464.42|27464.42|27464.42|27464.42|27464.42|0
1633095860000|2021-10-01 13:44:20|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|0
1633095870000|2021-10-01 13:44:30|27464.42|27464.42|27456.56|27456.56|27464.42|27464.42|27456.56|27456.56|0
1633095880000|2021-10-01 13:44:40|27454.78|27454.78|27454.78|27454.78|27454.78|27454.78|27454.78|27454.78|0
1633095900000|2021-10-01 13:45:00|27441.86|27441.86|27446.17|27446.17|27446.17|27446.17|27441.86|27441.86|0
1633095910000|2021-10-01 13:45:10|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|0
1633095930000|2021-10-01 13:45:30|27448.7|27448.7|27444.39|27444.39|27448.7|27448.7|27444.39|27444.39|0
1633095940000|2021-10-01 13:45:40|27448.7|27448.7|27440.08|27440.08|27448.7|27448.7|27440.08|27440.08|0
1633095950000|2021-10-01 13:45:50|27435.78|27435.78|27435.78|27435.78|27435.78|27435.78|27434|27434|0
1633095960000|2021-10-01 13:46:00|27431.47|27431.47|27429.69|27429.69|27431.47|27431.47|27425.39|27425.39|0
1633095980000|2021-10-01 13:46:20|27425.39|27425.39|27434|27434|27434|27434|27425.39|27425.39|0
1633095990000|2021-10-01 13:46:30|27432.22|27432.22|27429.69|27429.69|27432.22|27432.22|27423.61|27423.61|0
1633096000000|2021-10-01 13:46:40|27434|27434|27434|27434|27434|27434|27434|27434|0
1633096010000|2021-10-01 13:46:50|27429.69|27429.69|27423.61|27423.61|27429.69|27429.69|27423.61|27423.61|0
1633096020000|2021-10-01 13:47:00|27419.3|27419.3|27410.69|27410.69|27419.3|27419.3|27410.69|27410.69|0
1633096030000|2021-10-01 13:47:10|27415|27415|27404.61|27404.61|27415|27415|27404.61|27404.61|0
1633096040000|2021-10-01 13:47:20|27402.83|27402.83|27398.52|27398.52|27402.83|27402.83|27398.52|27398.52|0
1633096050000|2021-10-01 13:47:30|27400.3|27400.3|27400.3|27400.3|27400.3|27400.3|27400.3|27400.3|0
1633096060000|2021-10-01 13:47:40|27404.61|27404.61|27404.61|27404.61|27404.61|27404.61|27404.61|27404.61|0
1633096070000|2021-10-01 13:47:50|27408.91|27408.91|27408.91|27408.91|27408.91|27408.91|27408.91|27408.91|0
1633096080000|2021-10-01 13:48:00|27404.61|27404.61|27398.52|27398.52|27404.61|27404.61|27398.52|27398.52|0
1633096090000|2021-10-01 13:48:10|27407.14|27407.14|27411.44|27411.44|27411.44|27411.44|27407.14|27407.14|0
1633096100000|2021-10-01 13:48:20|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|0
1633096120000|2021-10-01 13:48:40|27407.14|27407.14|27404.61|27404.61|27413.22|27413.22|27404.61|27404.61|0
1633096130000|2021-10-01 13:48:50|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|0
1633096140000|2021-10-01 13:49:00|27430.45|27430.45|27440.08|27440.08|27440.08|27440.08|27430.45|27430.45|0
1633096150000|2021-10-01 13:49:10|27444.39|27444.39|27450.47|27450.47|27450.47|27450.47|27444.39|27444.39|0
1633096160000|2021-10-01 13:49:20|27446.17|27446.17|27444.39|27444.39|27446.17|27446.17|27444.39|27444.39|0
1633096170000|2021-10-01 13:49:30|27448.7|27448.7|27448.7|27448.7|27453|27453|27448.7|27448.7|0
1633096180000|2021-10-01 13:49:40|27444.39|27444.39|27440.08|27440.08|27444.39|27444.39|27435.78|27435.78|0
1633096210000|2021-10-01 13:50:10|27435.78|27435.78|27427.92|27427.92|27435.78|27435.78|27427.92|27427.92|0
1633096220000|2021-10-01 13:50:20|27434|27434|27434|27434|27434|27434|27434|27434|0
1633096230000|2021-10-01 13:50:30|27425.39|27425.39|27423.61|27423.61|27425.39|27425.39|27423.61|27423.61|0
1633096240000|2021-10-01 13:50:40|27427.92|27427.92|27423.61|27423.61|27427.92|27427.92|27419.3|27419.3|0
1633096250000|2021-10-01 13:50:50|27419.3|27419.3|27427.92|27427.92|27427.92|27427.92|27419.3|27419.3|0
1633096260000|2021-10-01 13:51:00|27436.53|27436.53|27423.61|27423.61|27436.53|27436.53|27423.61|27423.61|0
1633096270000|2021-10-01 13:51:10|27427.92|27427.92|27427.92|27427.92|27427.92|27427.92|27427.92|27427.92|0
1633096290000|2021-10-01 13:51:30|27432.22|27432.22|27432.22|27432.22|27432.22|27432.22|27432.22|27432.22|0
1633096300000|2021-10-01 13:51:40|27427.92|27427.92|27423.61|27423.61|27432.22|27432.22|27423.61|27423.61|0
1633096310000|2021-10-01 13:51:50|27432.22|27432.22|27432.22|27432.22|27432.22|27432.22|27432.22|27432.22|0
1633096320000|2021-10-01 13:52:00|27423.61|27423.61|27419.3|27419.3|27423.61|27423.61|27419.3|27419.3|0
1633096330000|2021-10-01 13:52:10|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|0
1633096340000|2021-10-01 13:52:20|27411.44|27411.44|27417.53|27417.53|27417.53|27417.53|27411.44|27411.44|0
1633096360000|2021-10-01 13:52:40|27426.14|27426.14|27419.3|27419.3|27427.92|27427.92|27419.3|27419.3|0
1633096370000|2021-10-01 13:52:50|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27413.22|27413.22|0
1633096380000|2021-10-01 13:53:00|27408.91|27408.91|27408.91|27408.91|27408.91|27408.91|27408.91|27408.91|0
1633096400000|2021-10-01 13:53:20|27404.61|27404.61|27396.75|27396.75|27404.61|27404.61|27396.75|27396.75|0
1633096410000|2021-10-01 13:53:30|27392.44|27392.44|27401.05|27401.05|27404.61|27404.61|27392.44|27392.44|0
1633096420000|2021-10-01 13:53:40|27405.36|27405.36|27405.36|27405.36|27405.36|27405.36|27405.36|27405.36|0
1633096430000|2021-10-01 13:53:50|27413.97|27413.97|27407.14|27407.14|27415.75|27415.75|27407.14|27407.14|0
1633096440000|2021-10-01 13:54:00|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|0
1633096460000|2021-10-01 13:54:20|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|0
1633096470000|2021-10-01 13:54:30|27402.83|27402.83|27408.91|27408.91|27408.91|27408.91|27402.83|27402.83|0
1633096490000|2021-10-01 13:54:50|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|0
1633096510000|2021-10-01 13:55:10|27413.22|27413.22|27417.53|27417.53|27417.53|27417.53|27413.22|27413.22|0
1633096520000|2021-10-01 13:55:20|27413.22|27413.22|27413.22|27413.22|27413.22|27413.22|27408.91|27408.91|0
1633096530000|2021-10-01 13:55:30|27409.67|27409.67|27409.67|27409.67|27409.67|27409.67|27409.67|27409.67|0
1633096540000|2021-10-01 13:55:40|27413.97|27413.97|27413.97|27413.97|27413.97|27413.97|27413.97|27413.97|0
1633096550000|2021-10-01 13:55:50|27409.67|27409.67|27407.89|27407.89|27413.97|27413.97|27407.89|27407.89|0
1633096560000|2021-10-01 13:56:00|27406.11|27406.11|27406.11|27406.11|27406.11|27406.11|27406.11|27406.11|0
1633096570000|2021-10-01 13:56:10|27410.42|27410.42|27408.64|27408.64|27410.42|27410.42|27408.64|27408.64|0
1633096580000|2021-10-01 13:56:20|27400.03|27400.03|27404.33|27404.33|27404.33|27404.33|27400.03|27400.03|0
1633096590000|2021-10-01 13:56:30|27395.72|27395.72|27400.03|27400.03|27400.03|27400.03|27395.72|27395.72|0
1633096600000|2021-10-01 13:56:40|27404.33|27404.33|27417.25|27417.25|27417.25|27417.25|27404.33|27404.33|0
1633096610000|2021-10-01 13:56:50|27421.56|27421.56|27423.34|27423.34|27431.95|27431.95|27421.56|27421.56|0
1633096620000|2021-10-01 13:57:00|27417.25|27417.25|27412.95|27412.95|27417.25|27417.25|27412.95|27412.95|0
1633096630000|2021-10-01 13:57:10|27417.25|27417.25|27430.17|27430.17|27430.17|27430.17|27417.25|27417.25|0
1633096650000|2021-10-01 13:57:30|27434.48|27434.48|27430.17|27430.17|27434.48|27434.48|27430.17|27430.17|0
1633096680000|2021-10-01 13:58:00|27421.56|27421.56|27421.56|27421.56|27421.56|27421.56|27421.56|27421.56|0
1633096710000|2021-10-01 13:58:30|27412.95|27412.95|27415.48|27415.48|27417.25|27417.25|27412.95|27412.95|0
1633096730000|2021-10-01 13:58:50|27417.25|27417.25|27417.25|27417.25|27417.25|27417.25|27417.25|27417.25|0
1633096740000|2021-10-01 13:59:00|27412.95|27412.95|27408.64|27408.64|27412.95|27412.95|27408.64|27408.64|0
1633096750000|2021-10-01 13:59:10|27404.33|27404.33|27402.56|27402.56|27404.33|27404.33|27402.56|27402.56|0
1633096760000|2021-10-01 13:59:20|27406.86|27406.86|27400.78|27400.78|27406.86|27406.86|27400.78|27400.78|0
1633096770000|2021-10-01 13:59:30|27405.09|27405.09|27405.09|27405.09|27405.09|27405.09|27396.47|27396.47|0
1633096780000|2021-10-01 13:59:40|27400.78|27400.78|27400.78|27400.78|27400.78|27400.78|27400.78|27400.78|0
1633096790000|2021-10-01 13:59:50|27409.39|27409.39|27409.39|27409.39|27409.39|27409.39|27409.39|27409.39|0
1633096800000|2021-10-01 14:00:00|27411.17|27411.17|27392.92|27392.92|27411.17|27411.17|27388.61|27388.61|0
1633096810000|2021-10-01 14:00:10|27391.14|27391.14|27395.45|27395.45|27395.45|27395.45|27391.14|27391.14|0
1633096820000|2021-10-01 14:00:20|27391.14|27391.14|27403.31|27403.31|27403.31|27403.31|27391.14|27391.14|0
1633096830000|2021-10-01 14:00:30|27399|27399|27399|27399|27399|27399|27399|27399|0
1633096840000|2021-10-01 14:00:40|27407.62|27407.62|27411.92|27411.92|27424.84|27424.84|27407.62|27407.62|0
1633096860000|2021-10-01 14:01:00|27420.54|27420.54|27419.78|27419.78|27432.7|27432.7|27419.78|27419.78|0
1633096870000|2021-10-01 14:01:10|27424.09|27424.09|27424.09|27424.09|27424.09|27424.09|27419.78|27419.78|0
1633096880000|2021-10-01 14:01:20|27428.4|27428.4|27454.24|27454.24|27454.24|27454.24|27428.4|27428.4|0
1633096890000|2021-10-01 14:01:30|27449.93|27449.93|27449.93|27449.93|27449.93|27449.93|27449.93|27449.93|0
1633096900000|2021-10-01 14:01:40|27445.62|27445.62|27458.54|27458.54|27458.54|27458.54|27445.62|27445.62|0
1633096910000|2021-10-01 14:01:50|27462.1|27462.1|27462.1|27462.1|27462.1|27462.1|27462.1|27462.1|0
1633096920000|2021-10-01 14:02:00|27466.4|27466.4|27470.71|27470.71|27470.71|27470.71|27466.4|27466.4|0
1633096930000|2021-10-01 14:02:10|27475.02|27475.02|27466.4|27466.4|27475.02|27475.02|27466.4|27466.4|0
1633096940000|2021-10-01 14:02:20|27462.1|27462.1|27462.1|27462.1|27462.1|27462.1|27462.1|27462.1|0
1633096950000|2021-10-01 14:02:30|27457.79|27457.79|27457.79|27457.79|27457.79|27457.79|27457.79|27457.79|0
1633096960000|2021-10-01 14:02:40|27466.4|27466.4|27473.51|27473.51|27473.51|27473.51|27466.4|27466.4|0
1633096970000|2021-10-01 14:02:50|27460.59|27460.59|27455.26|27455.26|27460.59|27460.59|27455.26|27455.26|0
1633096980000|2021-10-01 14:03:00|27453.48|27453.48|27449.18|27449.18|27453.48|27453.48|27449.18|27449.18|0
1633097000000|2021-10-01 14:03:20|27453.48|27453.48|27453.48|27453.48|27453.48|27453.48|27453.48|27453.48|0
1633097030000|2021-10-01 14:03:50|27455.26|27455.26|27468.18|27468.18|27468.18|27468.18|27455.26|27455.26|0
1633097050000|2021-10-01 14:04:10|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|0
1633097070000|2021-10-01 14:04:30|27468.18|27468.18|27472.49|27472.49|27472.49|27472.49|27468.18|27468.18|0
1633097080000|2021-10-01 14:04:40|27463.87|27463.87|27462.1|27462.1|27463.87|27463.87|27462.1|27462.1|0
1633097090000|2021-10-01 14:04:50|27457.79|27457.79|27441.32|27441.32|27457.79|27457.79|27441.32|27441.32|0
1633097100000|2021-10-01 14:05:00|27437.01|27437.01|27441.32|27441.32|27441.32|27441.32|27437.01|27437.01|0
1633097110000|2021-10-01 14:05:10|27445.62|27445.62|27430.93|27430.93|27445.62|27445.62|27430.93|27430.93|0
1633097120000|2021-10-01 14:05:20|27429.15|27429.15|27429.15|27429.15|27429.15|27429.15|27429.15|27429.15|0
1633097140000|2021-10-01 14:05:40|27430.93|27430.93|27426.62|27426.62|27430.93|27430.93|27426.62|27426.62|0
1633097160000|2021-10-01 14:06:00|27430.93|27430.93|27424.84|27424.84|27437.76|27437.76|27424.84|27424.84|0
1633097170000|2021-10-01 14:06:10|27433.45|27433.45|27429.15|27429.15|27437.76|27437.76|27429.15|27429.15|0
1633097190000|2021-10-01 14:06:30|27433.45|27433.45|27450.68|27450.68|27450.68|27450.68|27433.45|27433.45|0
1633097200000|2021-10-01 14:06:40|27446.37|27446.37|27462.85|27462.85|27462.85|27462.85|27446.37|27446.37|0
1633097210000|2021-10-01 14:06:50|27461.07|27461.07|27452.46|27452.46|27461.07|27461.07|27443.84|27443.84|0
1633097220000|2021-10-01 14:07:00|27443.84|27443.84|27448.15|27448.15|27448.15|27448.15|27443.84|27443.84|0
1633097230000|2021-10-01 14:07:10|27452.46|27452.46|27452.46|27452.46|27452.46|27452.46|27452.46|27452.46|0
1633097240000|2021-10-01 14:07:20|27456.76|27456.76|27468.93|27468.93|27468.93|27468.93|27456.76|27456.76|0
1633097260000|2021-10-01 14:07:40|27456.01|27456.01|27456.01|27456.01|27456.01|27456.01|27456.01|27456.01|0
1633097270000|2021-10-01 14:07:50|27460.32|27460.32|27464.63|27464.63|27464.63|27464.63|27460.32|27460.32|0
1633097290000|2021-10-01 14:08:10|27477.54|27477.54|27477.54|27477.54|27477.54|27477.54|27473.24|27473.24|0
1633097310000|2021-10-01 14:08:30|27479.32|27479.32|27479.32|27479.32|27479.32|27479.32|27479.32|27479.32|0
1633097330000|2021-10-01 14:08:50|27470.71|27470.71|27464.63|27464.63|27470.71|27470.71|27464.63|27464.63|0
1633097340000|2021-10-01 14:09:00|27460.32|27460.32|27468.93|27468.93|27468.93|27468.93|27460.32|27460.32|0
1633097370000|2021-10-01 14:09:30|27473.24|27473.24|27473.24|27473.24|27473.24|27473.24|27473.24|27473.24|0
1633097380000|2021-10-01 14:09:40|27468.93|27468.93|27468.93|27468.93|27468.93|27468.93|27468.93|27468.93|0
1633097390000|2021-10-01 14:09:50|27467.15|27467.15|27467.15|27467.15|27467.15|27467.15|27462.85|27462.85|0
1633097400000|2021-10-01 14:10:00|27462.85|27462.85|27458.54|27458.54|27462.85|27462.85|27458.54|27458.54|0
1633097410000|2021-10-01 14:10:10|27454.24|27454.24|27458.54|27458.54|27458.54|27458.54|27454.24|27454.24|0
1633097420000|2021-10-01 14:10:20|27454.24|27454.24|27454.24|27454.24|27454.24|27454.24|27454.24|27454.24|0
1633097440000|2021-10-01 14:10:40|27458.54|27458.54|27464.63|27464.63|27464.63|27464.63|27458.54|27458.54|0
1633097460000|2021-10-01 14:11:00|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|0
1633097470000|2021-10-01 14:11:10|27467.15|27467.15|27467.15|27467.15|27467.15|27467.15|27467.15|27467.15|0
1633097480000|2021-10-01 14:11:20|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|0
1633097500000|2021-10-01 14:11:40|27467.15|27467.15|27458.54|27458.54|27467.15|27467.15|27458.54|27458.54|0
1633097520000|2021-10-01 14:12:00|27454.24|27454.24|27440.29|27440.29|27454.24|27454.24|27440.29|27440.29|0
1633097530000|2021-10-01 14:12:10|27438.51|27438.51|27429.9|27429.9|27438.51|27438.51|27425.59|27425.59|0
1633097540000|2021-10-01 14:12:20|27421.29|27421.29|27421.29|27421.29|27421.29|27421.29|27421.29|27421.29|0
1633097550000|2021-10-01 14:12:30|27416.98|27416.98|27421.29|27421.29|27421.29|27421.29|27416.98|27416.98|0
1633097560000|2021-10-01 14:12:40|27416.98|27416.98|27415.96|27415.96|27416.98|27416.98|27411.65|27411.65|0
1633097570000|2021-10-01 14:12:50|27411.65|27411.65|27420.26|27420.26|27420.26|27420.26|27411.65|27411.65|0
1633097580000|2021-10-01 14:13:00|27424.57|27424.57|27426.35|27426.35|27426.35|27426.35|27424.57|27424.57|0
1633097590000|2021-10-01 14:13:10|27417.73|27417.73|27417.73|27417.73|27417.73|27417.73|27417.73|27417.73|0
1633097600000|2021-10-01 14:13:20|27422.04|27422.04|27428.12|27428.12|27428.12|27428.12|27422.04|27422.04|0
1633097610000|2021-10-01 14:13:30|27432.43|27432.43|27432.43|27432.43|27432.43|27432.43|27432.43|27432.43|0
1633097630000|2021-10-01 14:13:50|27428.12|27428.12|27428.12|27428.12|27428.12|27428.12|27428.12|27428.12|0
1633097640000|2021-10-01 14:14:00|27423.82|27423.82|27423.82|27423.82|27423.82|27423.82|27423.82|27423.82|0
1633097650000|2021-10-01 14:14:10|27422.04|27422.04|27417.73|27417.73|27422.04|27422.04|27417.73|27417.73|0
1633097660000|2021-10-01 14:14:20|27422.04|27422.04|27422.04|27422.04|27422.04|27422.04|27422.04|27422.04|0
1633097680000|2021-10-01 14:14:40|27426.35|27426.35|27426.35|27426.35|27426.35|27426.35|27426.35|27426.35|0
1633097690000|2021-10-01 14:14:50|27428.12|27428.12|27428.12|27428.12|27428.12|27428.12|27428.12|27428.12|0
1633097700000|2021-10-01 14:15:00|27441.04|27441.04|27423.82|27423.82|27441.04|27441.04|27423.82|27423.82|0
1633097710000|2021-10-01 14:15:10|27432.43|27432.43|27428.12|27428.12|27432.43|27432.43|27428.12|27428.12|0
1633097720000|2021-10-01 14:15:20|27423.82|27423.82|27423.82|27423.82|27423.82|27423.82|27422.04|27422.04|0
1633097730000|2021-10-01 14:15:30|27415.96|27415.96|27407.34|27407.34|27420.26|27420.26|27407.34|27407.34|0
1633097740000|2021-10-01 14:15:40|27403.04|27403.04|27403.04|27403.04|27403.04|27403.04|27403.04|27403.04|0
1633097750000|2021-10-01 14:15:50|27396.95|27396.95|27389.09|27389.09|27405.57|27405.57|27389.09|27389.09|0
1633097760000|2021-10-01 14:16:00|27393.4|27393.4|27389.09|27389.09|27393.4|27393.4|27389.09|27389.09|0
1633097770000|2021-10-01 14:16:10|27393.4|27393.4|27393.4|27393.4|27393.4|27393.4|27393.4|27393.4|0
1633097780000|2021-10-01 14:16:20|27396.95|27396.95|27390.87|27390.87|27396.95|27396.95|27390.87|27390.87|0
1633097790000|2021-10-01 14:16:30|27386.56|27386.56|27384.79|27384.79|27386.56|27386.56|27384.79|27384.79|0
1633097800000|2021-10-01 14:16:40|27389.09|27389.09|27389.09|27389.09|27389.09|27389.09|27389.09|27389.09|0
1633097810000|2021-10-01 14:16:50|27380.48|27380.48|27376.92|27376.92|27380.48|27380.48|27376.17|27376.17|0
1633097820000|2021-10-01 14:17:00|27359.7|27359.7|27359.7|27359.7|27364.01|27364.01|27359.7|27359.7|0
1633097830000|2021-10-01 14:17:10|27364.01|27364.01|27365.78|27365.78|27365.78|27365.78|27364.01|27364.01|0
1633097840000|2021-10-01 14:17:20|27370.09|27370.09|27370.09|27370.09|27370.09|27370.09|27370.09|27370.09|0
1633097850000|2021-10-01 14:17:30|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|0
1633097860000|2021-10-01 14:17:40|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|0
1633097870000|2021-10-01 14:17:50|27355.39|27355.39|27355.39|27355.39|27355.39|27355.39|27355.39|27355.39|0
1633097880000|2021-10-01 14:18:00|27357.17|27357.17|27370.09|27370.09|27370.09|27370.09|27357.17|27357.17|0
1633097890000|2021-10-01 14:18:10|27365.78|27365.78|27357.17|27357.17|27365.78|27365.78|27357.17|27357.17|0
1633097900000|2021-10-01 14:18:20|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|0
1633097910000|2021-10-01 14:18:30|27365.78|27365.78|27365.78|27365.78|27365.78|27365.78|27365.78|27365.78|0
1633097930000|2021-10-01 14:18:50|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|0
1633097950000|2021-10-01 14:19:10|27357.92|27357.92|27357.92|27357.92|27357.92|27357.92|27357.92|27357.92|0
1633097970000|2021-10-01 14:19:30|27362.23|27362.23|27366.53|27366.53|27366.53|27366.53|27362.23|27362.23|0
1633097980000|2021-10-01 14:19:40|27362.23|27362.23|27362.23|27362.23|27362.23|27362.23|27362.23|27362.23|0
1633097990000|2021-10-01 14:19:50|27366.53|27366.53|27366.53|27366.53|27370.84|27370.84|27366.53|27366.53|0
1633098000000|2021-10-01 14:20:00|27370.84|27370.84|27375.15|27375.15|27375.15|27375.15|27366.53|27366.53|0
1633098010000|2021-10-01 14:20:10|27376.92|27376.92|27376.92|27376.92|27376.92|27376.92|27376.92|27376.92|0
1633098020000|2021-10-01 14:20:20|27381.23|27381.23|27368.31|27368.31|27381.23|27381.23|27368.31|27368.31|0
1633098030000|2021-10-01 14:20:30|27364.01|27364.01|27362.23|27362.23|27364.01|27364.01|27360.45|27360.45|0
1633098040000|2021-10-01 14:20:40|27360.45|27360.45|27356.14|27356.14|27360.45|27360.45|27356.14|27356.14|0
1633098070000|2021-10-01 14:21:10|27347.53|27347.53|27347.53|27347.53|27347.53|27347.53|27347.53|27347.53|0
1633098080000|2021-10-01 14:21:20|27351.84|27351.84|27348.28|27348.28|27351.84|27351.84|27346.51|27346.51|0
1633098110000|2021-10-01 14:21:50|27352.59|27352.59|27344.73|27344.73|27352.59|27352.59|27344.73|27344.73|0
1633098130000|2021-10-01 14:22:10|27336.12|27336.12|27336.12|27336.12|27336.12|27336.12|27336.12|27336.12|0
1633098140000|2021-10-01 14:22:20|27331.81|27331.81|27323.2|27323.2|27336.12|27336.12|27323.2|27323.2|0
1633098160000|2021-10-01 14:22:40|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|0
1633098170000|2021-10-01 14:22:50|27315.34|27315.34|27304.95|27304.95|27315.34|27315.34|27304.95|27304.95|0
1633098180000|2021-10-01 14:23:00|27296.33|27296.33|27296.33|27296.33|27296.33|27296.33|27296.33|27296.33|0
1633098190000|2021-10-01 14:23:10|27300.64|27300.64|27309.25|27309.25|27309.25|27309.25|27296.33|27296.33|0
1633098200000|2021-10-01 14:23:20|27304.95|27304.95|27309.25|27309.25|27309.25|27309.25|27304.95|27304.95|0
1633098210000|2021-10-01 14:23:30|27294.56|27294.56|27294.56|27294.56|27294.56|27294.56|27294.56|27294.56|0
1633098230000|2021-10-01 14:23:50|27298.86|27298.86|27290.25|27290.25|27298.86|27298.86|27290.25|27290.25|0
1633098240000|2021-10-01 14:24:00|27294.56|27294.56|27281.64|27281.64|27294.56|27294.56|27281.64|27281.64|0
1633098250000|2021-10-01 14:24:10|27279.86|27279.86|27284.17|27284.17|27284.17|27284.17|27279.86|27279.86|0
1633098260000|2021-10-01 14:24:20|27285.94|27285.94|27277.33|27277.33|27285.94|27285.94|27277.33|27277.33|0
1633098270000|2021-10-01 14:24:30|27273.02|27273.02|27261.88|27261.88|27277.33|27277.33|27261.88|27261.88|0
1633098280000|2021-10-01 14:24:40|27258.33|27258.33|27268.72|27268.72|27268.72|27268.72|27258.33|27258.33|0
1633098300000|2021-10-01 14:25:00|27273.02|27273.02|27268.72|27268.72|27277.33|27277.33|27268.72|27268.72|0
1633098320000|2021-10-01 14:25:20|27273.02|27273.02|27273.02|27273.02|27273.02|27273.02|27273.02|27273.02|0
1633098330000|2021-10-01 14:25:30|27268.72|27268.72|27252.24|27252.24|27268.72|27268.72|27252.24|27252.24|0
1633098340000|2021-10-01 14:25:40|27256.55|27256.55|27252.24|27252.24|27258.33|27258.33|27252.24|27252.24|0
1633098350000|2021-10-01 14:25:50|27256.55|27256.55|27258.33|27258.33|27258.33|27258.33|27256.55|27256.55|0
1633098360000|2021-10-01 14:26:00|27266.94|27266.94|27273.02|27273.02|27273.02|27273.02|27266.94|27266.94|0
1633098370000|2021-10-01 14:26:10|27277.33|27277.33|27290.25|27290.25|27290.25|27290.25|27268.72|27268.72|0
1633098380000|2021-10-01 14:26:20|27294.56|27294.56|27290.25|27290.25|27298.86|27298.86|27285.94|27285.94|0
1633098390000|2021-10-01 14:26:30|27298.86|27298.86|27298.86|27298.86|27298.86|27298.86|27298.86|27298.86|0
1633098400000|2021-10-01 14:26:40|27294.56|27294.56|27298.86|27298.86|27298.86|27298.86|27290.25|27290.25|0
1633098410000|2021-10-01 14:26:50|27294.56|27294.56|27294.56|27294.56|27294.56|27294.56|27294.56|27294.56|0
1633098420000|2021-10-01 14:27:00|27290.25|27290.25|27298.86|27298.86|27298.86|27298.86|27290.25|27290.25|0
1633098430000|2021-10-01 14:27:10|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|27294.56|27294.56|0
1633098440000|2021-10-01 14:27:20|27298.86|27298.86|27294.56|27294.56|27303.17|27303.17|27294.56|27294.56|0
1633098450000|2021-10-01 14:27:30|27298.86|27298.86|27303.17|27303.17|27303.17|27303.17|27298.86|27298.86|0
1633098460000|2021-10-01 14:27:40|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27303.17|27303.17|0
1633098470000|2021-10-01 14:27:50|27311.78|27311.78|27316.09|27316.09|27316.09|27316.09|27311.78|27311.78|0
1633098480000|2021-10-01 14:28:00|27303.17|27303.17|27303.17|27303.17|27316.09|27316.09|27303.17|27303.17|0
1633098490000|2021-10-01 14:28:10|27311.78|27311.78|27298.86|27298.86|27311.78|27311.78|27294.56|27294.56|0
1633098500000|2021-10-01 14:28:20|27295.31|27295.31|27295.31|27295.31|27299.61|27299.61|27295.31|27295.31|0
1633098520000|2021-10-01 14:28:40|27299.61|27299.61|27303.92|27303.92|27303.92|27303.92|27299.61|27299.61|0
1633098540000|2021-10-01 14:29:00|27295.31|27295.31|27293.53|27293.53|27295.31|27295.31|27293.53|27293.53|0
1633098550000|2021-10-01 14:29:10|27289.22|27289.22|27287.45|27287.45|27289.22|27289.22|27283.14|27283.14|0
1633098570000|2021-10-01 14:29:30|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|0
1633098580000|2021-10-01 14:29:40|27289.98|27289.98|27289.98|27289.98|27289.98|27289.98|27289.98|27289.98|0
1633098590000|2021-10-01 14:29:50|27285.67|27285.67|27281.36|27281.36|27285.67|27285.67|27281.36|27281.36|0
1633098600000|2021-10-01 14:30:00|27277.06|27277.06|27277.06|27277.06|27281.36|27281.36|27272.75|27272.75|0
1633098620000|2021-10-01 14:30:20|27281.36|27281.36|27296.06|27296.06|27296.06|27296.06|27281.36|27281.36|0
1633098630000|2021-10-01 14:30:30|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|0
1633098640000|2021-10-01 14:30:40|27289.98|27289.98|27268.44|27268.44|27291.75|27291.75|27268.44|27268.44|0
1633098650000|2021-10-01 14:30:50|27266.67|27266.67|27266.67|27266.67|27266.67|27266.67|27266.67|27266.67|0
1633098660000|2021-10-01 14:31:00|27268.44|27268.44|27271.25|27271.25|27271.25|27271.25|27259.83|27259.83|0
1633098670000|2021-10-01 14:31:10|27269.47|27269.47|27269.47|27269.47|27269.47|27269.47|27269.47|27269.47|0
1633098680000|2021-10-01 14:31:20|27278.08|27278.08|27278.08|27278.08|27278.08|27278.08|27278.08|27278.08|0
1633098690000|2021-10-01 14:31:30|27282.39|27282.39|27282.39|27282.39|27282.39|27282.39|27282.39|27282.39|0
1633098700000|2021-10-01 14:31:40|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|0
1633098710000|2021-10-01 14:31:50|27299.61|27299.61|27299.61|27299.61|27299.61|27299.61|27299.61|27299.61|0
1633098720000|2021-10-01 14:32:00|27295.31|27295.31|27291|27291|27295.31|27295.31|27289.22|27289.22|0
1633098730000|2021-10-01 14:32:10|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27291|27291|0
1633098750000|2021-10-01 14:32:30|27299.61|27299.61|27299.61|27299.61|27299.61|27299.61|27299.61|27299.61|0
1633098760000|2021-10-01 14:32:40|27308.23|27308.23|27299.61|27299.61|27308.23|27308.23|27299.61|27299.61|0
1633098780000|2021-10-01 14:33:00|27295.31|27295.31|27303.92|27303.92|27303.92|27303.92|27295.31|27295.31|0
1633098790000|2021-10-01 14:33:10|27299.61|27299.61|27299.61|27299.61|27299.61|27299.61|27299.61|27299.61|0
1633098810000|2021-10-01 14:33:30|27295.31|27295.31|27291|27291|27295.31|27295.31|27291|27291|0
1633098820000|2021-10-01 14:33:40|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|0
1633098830000|2021-10-01 14:33:50|27299.61|27299.61|27301.39|27301.39|27301.39|27301.39|27299.61|27299.61|0
1633098840000|2021-10-01 14:34:00|27305.7|27305.7|27305.7|27305.7|27305.7|27305.7|27305.7|27305.7|0
1633098850000|2021-10-01 14:34:10|27310|27310|27305.7|27305.7|27310|27310|27305.7|27305.7|0
1633098890000|2021-10-01 14:34:50|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|0
1633098910000|2021-10-01 14:35:10|27309.25|27309.25|27317.86|27317.86|27322.17|27322.17|27309.25|27309.25|0
1633098920000|2021-10-01 14:35:20|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|0
1633098930000|2021-10-01 14:35:30|27309.25|27309.25|27313.56|27313.56|27313.56|27313.56|27309.25|27309.25|0
1633098940000|2021-10-01 14:35:40|27309.25|27309.25|27313.56|27313.56|27313.56|27313.56|27309.25|27309.25|0
1633098950000|2021-10-01 14:35:50|27317.86|27317.86|27322.17|27322.17|27322.17|27322.17|27317.86|27317.86|0
1633098960000|2021-10-01 14:36:00|27326.48|27326.48|27319.64|27319.64|27328.26|27328.26|27319.64|27319.64|0
1633098970000|2021-10-01 14:36:10|27315.34|27315.34|27313.56|27313.56|27319.64|27319.64|27313.56|27313.56|0
1633098990000|2021-10-01 14:36:30|27317.86|27317.86|27322.17|27322.17|27322.17|27322.17|27317.86|27317.86|0
1633099000000|2021-10-01 14:36:40|27330.78|27330.78|27330.78|27330.78|27330.78|27330.78|27330.78|27330.78|0
1633099020000|2021-10-01 14:37:00|27326.48|27326.48|27326.48|27326.48|27330.78|27330.78|27326.48|27326.48|0
1633099030000|2021-10-01 14:37:10|27330.78|27330.78|27330.78|27330.78|27330.78|27330.78|27326.48|27326.48|0
1633099040000|2021-10-01 14:37:20|27326.48|27326.48|27326.48|27326.48|27330.78|27330.78|27326.48|27326.48|0
1633099050000|2021-10-01 14:37:30|27322.17|27322.17|27326.48|27326.48|27326.48|27326.48|27322.17|27322.17|0
1633099060000|2021-10-01 14:37:40|27330.78|27330.78|27330.78|27330.78|27330.78|27330.78|27330.78|27330.78|0
1633099070000|2021-10-01 14:37:50|27335.09|27335.09|27336.87|27336.87|27336.87|27336.87|27335.09|27335.09|0
1633099080000|2021-10-01 14:38:00|27338.65|27338.65|27338.65|27338.65|27342.95|27342.95|27338.65|27338.65|0
1633099130000|2021-10-01 14:38:50|27334.34|27334.34|27330.03|27330.03|27334.34|27334.34|27330.03|27330.03|0
1633099140000|2021-10-01 14:39:00|27334.34|27334.34|27334.34|27334.34|27334.34|27334.34|27334.34|27334.34|0
1633099150000|2021-10-01 14:39:10|27338.65|27338.65|27342.2|27342.2|27342.2|27342.2|27338.65|27338.65|0
1633099160000|2021-10-01 14:39:20|27337.89|27337.89|27337.89|27337.89|27342.2|27342.2|27337.89|27337.89|0
1633099180000|2021-10-01 14:39:40|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|0
1633099190000|2021-10-01 14:39:50|27343.98|27343.98|27335.36|27335.36|27343.98|27343.98|27335.36|27335.36|0
1633099220000|2021-10-01 14:40:20|27331.06|27331.06|27331.06|27331.06|27331.06|27331.06|27326.75|27326.75|0
1633099230000|2021-10-01 14:40:30|27326.75|27326.75|27335.36|27335.36|27335.36|27335.36|27326.75|27326.75|0
1633099240000|2021-10-01 14:40:40|27331.81|27331.81|27327.5|27327.5|27331.81|27331.81|27327.5|27327.5|0
1633099250000|2021-10-01 14:40:50|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|0
1633099270000|2021-10-01 14:41:10|27321.42|27321.42|27321.42|27321.42|27321.42|27321.42|27321.42|27321.42|0
1633099280000|2021-10-01 14:41:20|27325.73|27325.73|27325.73|27325.73|27330.03|27330.03|27325.73|27325.73|0
1633099290000|2021-10-01 14:41:30|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|0
1633099300000|2021-10-01 14:41:40|27338.65|27338.65|27330.03|27330.03|27338.65|27338.65|27330.03|27330.03|0
1633099310000|2021-10-01 14:41:50|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|0
1633099320000|2021-10-01 14:42:00|27330.03|27330.03|27325.73|27325.73|27330.03|27330.03|27325.73|27325.73|0
1633099330000|2021-10-01 14:42:10|27330.03|27330.03|27321.42|27321.42|27330.03|27330.03|27321.42|27321.42|0
1633099360000|2021-10-01 14:42:40|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|27317.11|0
1633099370000|2021-10-01 14:42:50|27321.42|27321.42|27330.03|27330.03|27330.03|27330.03|27321.42|27321.42|0
1633099380000|2021-10-01 14:43:00|27325.73|27325.73|27330.03|27330.03|27330.03|27330.03|27325.73|27325.73|0
1633099390000|2021-10-01 14:43:10|27334.34|27334.34|27334.34|27334.34|27334.34|27334.34|27334.34|27334.34|0
1633099400000|2021-10-01 14:43:20|27338.65|27338.65|27338.65|27338.65|27338.65|27338.65|27338.65|27338.65|0
1633099410000|2021-10-01 14:43:30|27330.03|27330.03|27325.73|27325.73|27330.03|27330.03|27325.73|27325.73|0
1633099420000|2021-10-01 14:43:40|27330.03|27330.03|27334.34|27334.34|27334.34|27334.34|27330.03|27330.03|0
1633099430000|2021-10-01 14:43:50|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|0
1633099480000|2021-10-01 14:44:40|27334.34|27334.34|27328.26|27328.26|27334.34|27334.34|27328.26|27328.26|0
1633099500000|2021-10-01 14:45:00|27332.56|27332.56|27330.78|27330.78|27336.87|27336.87|27326.48|27326.48|0
1633099510000|2021-10-01 14:45:10|27329.01|27329.01|27324.7|27324.7|27329.01|27329.01|27324.7|27324.7|0
1633099520000|2021-10-01 14:45:20|27320.39|27320.39|27320.39|27320.39|27320.39|27320.39|27316.09|27316.09|0
1633099530000|2021-10-01 14:45:30|27316.09|27316.09|27310|27310|27316.09|27316.09|27310|27310|0
1633099540000|2021-10-01 14:45:40|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|27318.62|27318.62|0
1633099550000|2021-10-01 14:45:50|27316.84|27316.84|27316.84|27316.84|27316.84|27316.84|27316.84|27316.84|0
1633099560000|2021-10-01 14:46:00|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|27316.84|27316.84|0
1633099570000|2021-10-01 14:46:10|27322.92|27322.92|27322.92|27322.92|27327.23|27327.23|27322.92|27322.92|0
1633099590000|2021-10-01 14:46:30|27327.23|27327.23|27322.92|27322.92|27331.54|27331.54|27322.92|27322.92|0
1633099600000|2021-10-01 14:46:40|27327.23|27327.23|27321.15|27321.15|27327.23|27327.23|27321.15|27321.15|0
1633099610000|2021-10-01 14:46:50|27325.45|27325.45|27325.45|27325.45|27325.45|27325.45|27325.45|27325.45|0
1633099630000|2021-10-01 14:47:10|27316.84|27316.84|27327.23|27327.23|27327.23|27327.23|27316.84|27316.84|0
1633099640000|2021-10-01 14:47:20|27314.31|27314.31|27327.23|27327.23|27327.23|27327.23|27310|27310|0
1633099650000|2021-10-01 14:47:30|27318.62|27318.62|27314.31|27314.31|27322.92|27322.92|27314.31|27314.31|0
1633099680000|2021-10-01 14:48:00|27318.62|27318.62|27318.62|27318.62|27318.62|27318.62|27318.62|27318.62|0
1633099690000|2021-10-01 14:48:10|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|0
1633099700000|2021-10-01 14:48:20|27324.7|27324.7|27329.01|27329.01|27329.01|27329.01|27324.7|27324.7|0
1633099710000|2021-10-01 14:48:30|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|0
1633099720000|2021-10-01 14:48:40|27335.09|27335.09|27322.17|27322.17|27335.09|27335.09|27313.56|27313.56|0
1633099730000|2021-10-01 14:48:50|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|0
1633099740000|2021-10-01 14:49:00|27304.95|27304.95|27309.25|27309.25|27309.25|27309.25|27300.64|27300.64|0
1633099750000|2021-10-01 14:49:10|27304.95|27304.95|27300.64|27300.64|27304.95|27304.95|27300.64|27300.64|0
1633099770000|2021-10-01 14:49:30|27304.95|27304.95|27309.25|27309.25|27309.25|27309.25|27304.95|27304.95|0
1633099780000|2021-10-01 14:49:40|27313.56|27313.56|27317.86|27317.86|27317.86|27317.86|27313.56|27313.56|0
1633099790000|2021-10-01 14:49:50|27313.56|27313.56|27311.78|27311.78|27313.56|27313.56|27311.78|27311.78|0
1633099800000|2021-10-01 14:50:00|27307.47|27307.47|27297.08|27297.08|27307.47|27307.47|27297.08|27297.08|0
1633099820000|2021-10-01 14:50:20|27292.78|27292.78|27288.47|27288.47|27292.78|27292.78|27288.47|27288.47|0
1633099830000|2021-10-01 14:50:30|27292.78|27292.78|27297.08|27297.08|27297.08|27297.08|27292.78|27292.78|0
1633099840000|2021-10-01 14:50:40|27301.39|27301.39|27301.39|27301.39|27301.39|27301.39|27301.39|27301.39|0
1633099860000|2021-10-01 14:51:00|27297.08|27297.08|27297.08|27297.08|27297.08|27297.08|27297.08|27297.08|0
1633099870000|2021-10-01 14:51:10|27292.78|27292.78|27291|27291|27292.78|27292.78|27291|27291|0
1633099880000|2021-10-01 14:51:20|27286.69|27286.69|27286.69|27286.69|27286.69|27286.69|27286.69|27286.69|0
1633099890000|2021-10-01 14:51:30|27284.92|27284.92|27280.61|27280.61|27289.22|27289.22|27280.61|27280.61|0
1633099900000|2021-10-01 14:51:40|27284.92|27284.92|27284.92|27284.92|27284.92|27284.92|27284.92|27284.92|0
1633099910000|2021-10-01 14:51:50|27289.22|27289.22|27284.92|27284.92|27289.22|27289.22|27284.92|27284.92|0
1633099920000|2021-10-01 14:52:00|27293.53|27293.53|27283.14|27283.14|27293.53|27293.53|27283.14|27283.14|0
1633099930000|2021-10-01 14:52:10|27278.83|27278.83|27274.53|27274.53|27278.83|27278.83|27274.53|27274.53|0
1633099940000|2021-10-01 14:52:20|27270.22|27270.22|27274.53|27274.53|27274.53|27274.53|27270.22|27270.22|0
1633099950000|2021-10-01 14:52:30|27272.75|27272.75|27272.75|27272.75|27272.75|27272.75|27272.75|27272.75|0
1633099960000|2021-10-01 14:52:40|27277.06|27277.06|27277.06|27277.06|27277.06|27277.06|27277.06|27277.06|0
1633099970000|2021-10-01 14:52:50|27281.36|27281.36|27287.45|27287.45|27287.45|27287.45|27281.36|27281.36|0
1633099980000|2021-10-01 14:53:00|27291.75|27291.75|27287.45|27287.45|27291.75|27291.75|27283.14|27283.14|0
1633099990000|2021-10-01 14:53:10|27283.14|27283.14|27291.75|27291.75|27291.75|27291.75|27278.83|27278.83|0
1633100010000|2021-10-01 14:53:30|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|0
1633100030000|2021-10-01 14:53:50|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|0
1633100040000|2021-10-01 14:54:00|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|0
1633100050000|2021-10-01 14:54:10|27300.37|27300.37|27296.06|27296.06|27304.67|27304.67|27296.06|27296.06|0
1633100060000|2021-10-01 14:54:20|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|27291.75|0
1633100070000|2021-10-01 14:54:30|27296.06|27296.06|27285.67|27285.67|27296.06|27296.06|27285.67|27285.67|0
1633100080000|2021-10-01 14:54:40|27289.98|27289.98|27289.98|27289.98|27289.98|27289.98|27289.98|27289.98|0
1633100090000|2021-10-01 14:54:50|27285.67|27285.67|27281.36|27281.36|27285.67|27285.67|27281.36|27281.36|0
1633100110000|2021-10-01 14:55:10|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|0
1633100120000|2021-10-01 14:55:20|27281.36|27281.36|27281.36|27281.36|27281.36|27281.36|27281.36|27281.36|0
1633100130000|2021-10-01 14:55:30|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|0
1633100140000|2021-10-01 14:55:40|27289.98|27289.98|27289.98|27289.98|27294.28|27294.28|27285.67|27285.67|0
1633100150000|2021-10-01 14:55:50|27291.75|27291.75|27296.06|27296.06|27300.37|27300.37|27291.75|27291.75|0
1633100160000|2021-10-01 14:56:00|27291.75|27291.75|27302.14|27302.14|27302.14|27302.14|27291.75|27291.75|0
1633100170000|2021-10-01 14:56:10|27306.45|27306.45|27297.84|27297.84|27306.45|27306.45|27297.84|27297.84|0
1633100180000|2021-10-01 14:56:20|27302.14|27302.14|27302.14|27302.14|27302.14|27302.14|27302.14|27302.14|0
1633100190000|2021-10-01 14:56:30|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|0
1633100200000|2021-10-01 14:56:40|27302.14|27302.14|27302.14|27302.14|27302.14|27302.14|27302.14|27302.14|0
1633100210000|2021-10-01 14:56:50|27310.76|27310.76|27306.45|27306.45|27310.76|27310.76|27306.45|27306.45|0
1633100220000|2021-10-01 14:57:00|27310.76|27310.76|27316.84|27316.84|27316.84|27316.84|27310.76|27310.76|0
1633100230000|2021-10-01 14:57:10|27321.15|27321.15|27316.84|27316.84|27321.15|27321.15|27316.84|27316.84|0
1633100240000|2021-10-01 14:57:20|27318.62|27318.62|27318.62|27318.62|27318.62|27318.62|27318.62|27318.62|0
1633100250000|2021-10-01 14:57:30|27322.92|27322.92|27324.7|27324.7|27326.48|27326.48|27322.92|27322.92|0
1633100260000|2021-10-01 14:57:40|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|0
1633100270000|2021-10-01 14:57:50|27337.62|27337.62|27333.31|27333.31|27337.62|27337.62|27333.31|27333.31|0
1633100280000|2021-10-01 14:58:00|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|0
1633100290000|2021-10-01 14:58:10|27324.7|27324.7|27329.01|27329.01|27329.01|27329.01|27324.7|27324.7|0
1633100310000|2021-10-01 14:58:30|27327.23|27327.23|27322.92|27322.92|27327.23|27327.23|27322.92|27322.92|0
1633100320000|2021-10-01 14:58:40|27318.62|27318.62|27316.84|27316.84|27318.62|27318.62|27316.84|27316.84|0
1633100340000|2021-10-01 14:59:00|27312.53|27312.53|27312.53|27312.53|27312.53|27312.53|27312.53|27312.53|0
1633100350000|2021-10-01 14:59:10|27316.84|27316.84|27325.45|27325.45|27325.45|27325.45|27316.84|27316.84|0
1633100360000|2021-10-01 14:59:20|27321.15|27321.15|27316.84|27316.84|27321.15|27321.15|27316.84|27316.84|0
1633100370000|2021-10-01 14:59:30|27312.53|27312.53|27310.76|27310.76|27312.53|27312.53|27310.76|27310.76|0
1633100380000|2021-10-01 14:59:40|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|0
1633100400000|2021-10-01 15:00:00|27310.76|27310.76|27310.76|27310.76|27310.76|27310.76|27310.76|27310.76|0
1633100410000|2021-10-01 15:00:10|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|0
1633100420000|2021-10-01 15:00:20|27308.23|27308.23|27316.84|27316.84|27316.84|27316.84|27308.23|27308.23|0
1633100430000|2021-10-01 15:00:30|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|0
1633100440000|2021-10-01 15:00:40|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|0
1633100450000|2021-10-01 15:00:50|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|0
1633100460000|2021-10-01 15:01:00|27322.92|27322.92|27329.01|27329.01|27329.01|27329.01|27322.92|27322.92|0
1633100470000|2021-10-01 15:01:10|27337.62|27337.62|27329.01|27329.01|27337.62|27337.62|27329.01|27329.01|0
1633100500000|2021-10-01 15:01:40|27341.93|27341.93|27346.23|27346.23|27346.23|27346.23|27341.93|27341.93|0
1633100520000|2021-10-01 15:02:00|27353.34|27353.34|27349.79|27349.79|27353.34|27353.34|27349.79|27349.79|0
1633100530000|2021-10-01 15:02:10|27351.56|27351.56|27345.48|27345.48|27360.18|27360.18|27345.48|27345.48|0
1633100540000|2021-10-01 15:02:20|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|0
1633100550000|2021-10-01 15:02:30|27332.56|27332.56|27332.56|27332.56|27332.56|27332.56|27332.56|27332.56|0
1633100560000|2021-10-01 15:02:40|27330.78|27330.78|27326.48|27326.48|27330.78|27330.78|27326.48|27326.48|0
1633100570000|2021-10-01 15:02:50|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|0
1633100590000|2021-10-01 15:03:10|27320.39|27320.39|27320.39|27320.39|27322.17|27322.17|27320.39|27320.39|0
1633100600000|2021-10-01 15:03:20|27324.7|27324.7|27320.39|27320.39|27324.7|27324.7|27320.39|27320.39|0
1633100610000|2021-10-01 15:03:30|27318.62|27318.62|27318.62|27318.62|27318.62|27318.62|27314.31|27314.31|0
1633100630000|2021-10-01 15:03:50|27316.84|27316.84|27316.84|27316.84|27316.84|27316.84|27316.84|27316.84|0
1633100640000|2021-10-01 15:04:00|27312.53|27312.53|27310.76|27310.76|27312.53|27312.53|27310.76|27310.76|0
1633100650000|2021-10-01 15:04:10|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|0
1633100660000|2021-10-01 15:04:20|27300.37|27300.37|27315.06|27315.06|27315.06|27315.06|27300.37|27300.37|0
1633100670000|2021-10-01 15:04:30|27310.76|27310.76|27308.98|27308.98|27310.76|27310.76|27306.45|27306.45|0
1633100680000|2021-10-01 15:04:40|27304.67|27304.67|27300.37|27300.37|27304.67|27304.67|27300.37|27300.37|0
1633100690000|2021-10-01 15:04:50|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|27296.06|0
1633100700000|2021-10-01 15:05:00|27294.28|27294.28|27296.06|27296.06|27296.06|27296.06|27294.28|27294.28|0
1633100710000|2021-10-01 15:05:10|27300.37|27300.37|27300.37|27300.37|27300.37|27300.37|27300.37|27300.37|0
1633100720000|2021-10-01 15:05:20|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|0
1633100730000|2021-10-01 15:05:30|27300.37|27300.37|27296.06|27296.06|27300.37|27300.37|27296.06|27296.06|0
1633100740000|2021-10-01 15:05:40|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|0
1633100750000|2021-10-01 15:05:50|27300.37|27300.37|27300.37|27300.37|27300.37|27300.37|27300.37|27300.37|0
1633100760000|2021-10-01 15:06:00|27296.06|27296.06|27298.59|27298.59|27298.59|27298.59|27294.28|27294.28|0
1633100770000|2021-10-01 15:06:10|27294.28|27294.28|27285.67|27285.67|27294.28|27294.28|27285.67|27285.67|0
1633100780000|2021-10-01 15:06:20|27283.89|27283.89|27283.89|27283.89|27283.89|27283.89|27283.89|27283.89|0
1633100790000|2021-10-01 15:06:30|27279.59|27279.59|27281.36|27281.36|27281.36|27281.36|27279.59|27279.59|0
1633100810000|2021-10-01 15:06:50|27285.67|27285.67|27284.92|27284.92|27289.98|27289.98|27281.36|27281.36|0
1633100820000|2021-10-01 15:07:00|27289.22|27289.22|27283.89|27283.89|27289.22|27289.22|27283.89|27283.89|0
1633100830000|2021-10-01 15:07:10|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|0
1633100840000|2021-10-01 15:07:20|27283.89|27283.89|27283.89|27283.89|27283.89|27283.89|27283.89|27283.89|0
1633100850000|2021-10-01 15:07:30|27279.59|27279.59|27283.89|27283.89|27283.89|27283.89|27279.59|27279.59|0
1633100860000|2021-10-01 15:07:40|27288.2|27288.2|27289.98|27289.98|27289.98|27289.98|27288.2|27288.2|0
1633100870000|2021-10-01 15:07:50|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|27285.67|0
1633100880000|2021-10-01 15:08:00|27281.36|27281.36|27281.36|27281.36|27281.36|27281.36|27281.36|27281.36|0
1633100890000|2021-10-01 15:08:10|27277.06|27277.06|27264.89|27264.89|27277.06|27277.06|27264.89|27264.89|0
1633100900000|2021-10-01 15:08:20|27263.11|27263.11|27264.89|27264.89|27264.89|27264.89|27263.11|27263.11|0
1633100910000|2021-10-01 15:08:30|27261.33|27261.33|27264.89|27264.89|27264.89|27264.89|27261.33|27261.33|0
1633100920000|2021-10-01 15:08:40|27269.2|27269.2|27261.33|27261.33|27269.2|27269.2|27261.33|27261.33|0
1633100930000|2021-10-01 15:08:50|27274.25|27274.25|27261.33|27261.33|27274.25|27274.25|27261.33|27261.33|0
1633100940000|2021-10-01 15:09:00|27265.64|27265.64|27265.64|27265.64|27265.64|27265.64|27265.64|27265.64|0
1633100950000|2021-10-01 15:09:10|27261.33|27261.33|27265.64|27265.64|27265.64|27265.64|27261.33|27261.33|0
1633100970000|2021-10-01 15:09:30|27269.95|27269.95|27274.25|27274.25|27274.25|27274.25|27269.95|27269.95|0
1633100980000|2021-10-01 15:09:40|27276.03|27276.03|27271.72|27271.72|27276.03|27276.03|27271.72|27271.72|0
1633100990000|2021-10-01 15:09:50|27276.03|27276.03|27261.33|27261.33|27276.03|27276.03|27261.33|27261.33|0
1633101000000|2021-10-01 15:10:00|27265.64|27265.64|27261.33|27261.33|27265.64|27265.64|27261.33|27261.33|0
1633101010000|2021-10-01 15:10:10|27263.11|27263.11|27267.42|27267.42|27267.42|27267.42|27263.11|27263.11|0
1633101020000|2021-10-01 15:10:20|27263.11|27263.11|27263.11|27263.11|27267.42|27267.42|27263.11|27263.11|0
1633101030000|2021-10-01 15:10:30|27261.33|27261.33|27257.03|27257.03|27261.33|27261.33|27257.03|27257.03|0
1633101040000|2021-10-01 15:10:40|27252.72|27252.72|27261.33|27261.33|27261.33|27261.33|27252.72|27252.72|0
1633101050000|2021-10-01 15:10:50|27265.64|27265.64|27265.64|27265.64|27265.64|27265.64|27265.64|27265.64|0
1633101060000|2021-10-01 15:11:00|27269.95|27269.95|27269.95|27269.95|27269.95|27269.95|27269.95|27269.95|0
1633101080000|2021-10-01 15:11:20|27265.64|27265.64|27265.64|27265.64|27265.64|27265.64|27261.33|27261.33|0
1633101100000|2021-10-01 15:11:40|27269.95|27269.95|27276.03|27276.03|27280.34|27280.34|27269.95|27269.95|0
1633101110000|2021-10-01 15:11:50|27280.34|27280.34|27282.11|27282.11|27282.11|27282.11|27280.34|27280.34|0
1633101130000|2021-10-01 15:12:10|27290.73|27290.73|27290.73|27290.73|27290.73|27290.73|27290.73|27290.73|0
1633101140000|2021-10-01 15:12:20|27286.42|27286.42|27290.73|27290.73|27290.73|27290.73|27286.42|27286.42|0
1633101150000|2021-10-01 15:12:30|27286.42|27286.42|27286.42|27286.42|27286.42|27286.42|27286.42|27286.42|0
1633101160000|2021-10-01 15:12:40|27288.2|27288.2|27292.51|27292.51|27292.51|27292.51|27288.2|27288.2|0
1633101170000|2021-10-01 15:12:50|27296.81|27296.81|27296.81|27296.81|27296.81|27296.81|27296.81|27296.81|0
1633101180000|2021-10-01 15:13:00|27301.12|27301.12|27301.12|27301.12|27301.12|27301.12|27301.12|27301.12|0
1633101190000|2021-10-01 15:13:10|27302.9|27302.9|27302.9|27302.9|27302.9|27302.9|27302.9|27302.9|0
1633101200000|2021-10-01 15:13:20|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|0
1633101210000|2021-10-01 15:13:30|27310.76|27310.76|27319.37|27319.37|27319.37|27319.37|27310.76|27310.76|0
1633101220000|2021-10-01 15:13:40|27315.06|27315.06|27319.37|27319.37|27319.37|27319.37|27315.06|27315.06|0
1633101230000|2021-10-01 15:13:50|27323.68|27323.68|27330.78|27330.78|27330.78|27330.78|27322.92|27322.92|0
1633101250000|2021-10-01 15:14:10|27335.09|27335.09|27326.48|27326.48|27335.09|27335.09|27326.48|27326.48|0
1633101260000|2021-10-01 15:14:20|27322.17|27322.17|27324.7|27324.7|27324.7|27324.7|27320.39|27320.39|0
1633101270000|2021-10-01 15:14:30|27326.48|27326.48|27326.48|27326.48|27330.78|27330.78|27326.48|27326.48|0
1633101280000|2021-10-01 15:14:40|27330.78|27330.78|27326.48|27326.48|27330.78|27330.78|27326.48|27326.48|0
1633101290000|2021-10-01 15:14:50|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|0
1633101310000|2021-10-01 15:15:10|27326.48|27326.48|27320.39|27320.39|27326.48|27326.48|27320.39|27320.39|0
1633101330000|2021-10-01 15:15:30|27316.09|27316.09|27320.39|27320.39|27320.39|27320.39|27316.09|27316.09|0
1633101350000|2021-10-01 15:15:50|27316.09|27316.09|27311.78|27311.78|27316.09|27316.09|27311.78|27311.78|0
1633101360000|2021-10-01 15:16:00|27316.09|27316.09|27316.09|27316.09|27316.09|27316.09|27316.09|27316.09|0
1633101370000|2021-10-01 15:16:10|27320.39|27320.39|27320.39|27320.39|27320.39|27320.39|27320.39|27320.39|0
1633101390000|2021-10-01 15:16:30|27316.09|27316.09|27311.78|27311.78|27316.09|27316.09|27311.78|27311.78|0
1633101410000|2021-10-01 15:16:50|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|0
1633101420000|2021-10-01 15:17:00|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|0
1633101430000|2021-10-01 15:17:10|27308.5|27308.5|27309.25|27309.25|27309.25|27309.25|27304.95|27304.95|0
1633101470000|2021-10-01 15:17:50|27304.95|27304.95|27309.25|27309.25|27309.25|27309.25|27304.95|27304.95|0
1633101480000|2021-10-01 15:18:00|27304.95|27304.95|27304.95|27304.95|27304.95|27304.95|27304.95|27304.95|0
1633101490000|2021-10-01 15:18:10|27309.25|27309.25|27323.95|27323.95|27323.95|27323.95|27309.25|27309.25|0
1633101500000|2021-10-01 15:18:20|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|0
1633101520000|2021-10-01 15:18:40|27315.34|27315.34|27315.34|27315.34|27315.34|27315.34|27311.03|27311.03|0
1633101530000|2021-10-01 15:18:50|27319.64|27319.64|27323.95|27323.95|27323.95|27323.95|27319.64|27319.64|0
1633101550000|2021-10-01 15:19:10|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|0
1633101560000|2021-10-01 15:19:20|27321.42|27321.42|27315.34|27315.34|27321.42|27321.42|27315.34|27315.34|0
1633101570000|2021-10-01 15:19:30|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|0
1633101580000|2021-10-01 15:19:40|27317.86|27317.86|27317.86|27317.86|27317.86|27317.86|27317.86|27317.86|0
1633101610000|2021-10-01 15:20:10|27322.17|27322.17|27317.86|27317.86|27322.17|27322.17|27317.86|27317.86|0
1633101620000|2021-10-01 15:20:20|27322.17|27322.17|27317.86|27317.86|27322.17|27322.17|27317.86|27317.86|0
1633101630000|2021-10-01 15:20:30|27319.64|27319.64|27311.03|27311.03|27319.64|27319.64|27311.03|27311.03|0
1633101640000|2021-10-01 15:20:40|27315.34|27315.34|27319.64|27319.64|27319.64|27319.64|27315.34|27315.34|0
1633101650000|2021-10-01 15:20:50|27311.03|27311.03|27304.95|27304.95|27315.34|27315.34|27304.95|27304.95|0
1633101680000|2021-10-01 15:21:20|27309.25|27309.25|27309.25|27309.25|27309.25|27309.25|27309.25|27309.25|0
1633101700000|2021-10-01 15:21:40|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|27313.56|0
1633101710000|2021-10-01 15:21:50|27317.86|27317.86|27323.95|27323.95|27328.26|27328.26|27317.86|27317.86|0
1633101750000|2021-10-01 15:22:30|27328.26|27328.26|27328.26|27328.26|27328.26|27328.26|27328.26|27328.26|0
1633101790000|2021-10-01 15:23:10|27323.95|27323.95|27327.5|27327.5|27327.5|27327.5|27323.95|27323.95|0
1633101810000|2021-10-01 15:23:30|27323.2|27323.2|27323.2|27323.2|27323.2|27323.2|27323.2|27323.2|0
1633101830000|2021-10-01 15:23:50|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|0
1633101840000|2021-10-01 15:24:00|27315.34|27315.34|27315.34|27315.34|27315.34|27315.34|27315.34|27315.34|0
1633101860000|2021-10-01 15:24:20|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|0
1633101890000|2021-10-01 15:24:50|27306.72|27306.72|27315.34|27315.34|27315.34|27315.34|27306.72|27306.72|0
1633101900000|2021-10-01 15:25:00|27311.03|27311.03|27315.34|27315.34|27315.34|27315.34|27311.03|27311.03|0
1633101910000|2021-10-01 15:25:10|27319.64|27319.64|27328.26|27328.26|27328.26|27328.26|27319.64|27319.64|0
1633101920000|2021-10-01 15:25:20|27330.03|27330.03|27334.34|27334.34|27334.34|27334.34|27330.03|27330.03|0
1633101930000|2021-10-01 15:25:30|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|27325.73|27325.73|0
1633101940000|2021-10-01 15:25:40|27325.73|27325.73|27321.42|27321.42|27325.73|27325.73|27321.42|27321.42|0
1633101950000|2021-10-01 15:25:50|27317.86|27317.86|27313.56|27313.56|27317.86|27317.86|27313.56|27313.56|0
1633101960000|2021-10-01 15:26:00|27317.86|27317.86|27317.86|27317.86|27317.86|27317.86|27317.86|27317.86|0
1633101970000|2021-10-01 15:26:10|27313.56|27313.56|27309.25|27309.25|27313.56|27313.56|27309.25|27309.25|0
1633101990000|2021-10-01 15:26:30|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|0
1633102000000|2021-10-01 15:26:40|27311.78|27311.78|27311.78|27311.78|27311.78|27311.78|27311.78|27311.78|0
1633102020000|2021-10-01 15:27:00|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|0
1633102030000|2021-10-01 15:27:10|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|0
1633102040000|2021-10-01 15:27:20|27307.47|27307.47|27303.17|27303.17|27307.47|27307.47|27303.17|27303.17|0
1633102050000|2021-10-01 15:27:30|27307.47|27307.47|27303.17|27303.17|27307.47|27307.47|27303.17|27303.17|0
1633102070000|2021-10-01 15:27:50|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27303.17|27303.17|0
1633102090000|2021-10-01 15:28:10|27301.39|27301.39|27307.47|27307.47|27307.47|27307.47|27301.39|27301.39|0
1633102100000|2021-10-01 15:28:20|27311.78|27311.78|27311.78|27311.78|27311.78|27311.78|27307.47|27307.47|0
1633102120000|2021-10-01 15:28:40|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|27307.47|0
1633102130000|2021-10-01 15:28:50|27311.78|27311.78|27303.17|27303.17|27311.78|27311.78|27303.17|27303.17|0
1633102140000|2021-10-01 15:29:00|27304.95|27304.95|27292.78|27292.78|27309.25|27309.25|27292.78|27292.78|0
1633102150000|2021-10-01 15:29:10|27291|27291|27274.53|27274.53|27291|27291|27274.53|27274.53|0
1633102160000|2021-10-01 15:29:20|27278.83|27278.83|27264.89|27264.89|27278.83|27278.83|27256.28|27256.28|0
1633102170000|2021-10-01 15:29:30|27260.58|27260.58|27241.58|27241.58|27260.58|27260.58|27239.8|27239.8|0
1633102180000|2021-10-01 15:29:40|27233.72|27233.72|27237.27|27237.27|27245.89|27245.89|27233.72|27233.72|0
1633102190000|2021-10-01 15:29:50|27233.72|27233.72|27232.97|27232.97|27237.27|27237.27|27224.35|27224.35|0
1633936510000|2021-10-11 07:15:10|27271.72|27271.72|27276.03|27276.03|27276.03|27276.03|27271.72|27271.72|0
1633936520000|2021-10-11 07:15:20|27271.72|27271.72|27267.42|27267.42|27276.03|27276.03|27267.42|27267.42|0
1633936560000|2021-10-11 07:16:00|27271.72|27271.72|27271.72|27271.72|27271.72|27271.72|27267.42|27267.42|0
1633936600000|2021-10-11 07:16:40|27276.03|27276.03|27271.72|27271.72|27276.03|27276.03|27271.72|27271.72|0
1633936610000|2021-10-11 07:16:50|27263.11|27263.11|27271.72|27271.72|27276.03|27276.03|27263.11|27263.11|0
1633936650000|2021-10-11 07:17:30|27284.64|27284.64|27284.64|27284.64|27284.64|27284.64|27280.34|27280.34|0
1633936680000|2021-10-11 07:18:00|27280.34|27280.34|27280.34|27280.34|27280.34|27280.34|27280.34|27280.34|0
1633936700000|2021-10-11 07:18:20|27276.03|27276.03|27276.03|27276.03|27276.03|27276.03|27276.03|27276.03|0
1633936710000|2021-10-11 07:18:30|27263.86|27263.86|27259.56|27259.56|27263.86|27263.86|27259.56|27259.56|0
1633936730000|2021-10-11 07:18:50|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|0
1633936790000|2021-10-11 07:19:50|27243.08|27243.08|27243.08|27243.08|27243.08|27243.08|27243.08|27243.08|0
1633936830000|2021-10-11 07:20:30|27238.78|27238.78|27232.69|27232.69|27238.78|27238.78|27232.69|27232.69|0
1633936840000|2021-10-11 07:20:40|27237|27237|27237|27237|27237|27237|27237|27237|0
1633936850000|2021-10-11 07:20:50|27241.31|27241.31|27241.31|27241.31|27241.31|27241.31|27241.31|27241.31|0
1633936860000|2021-10-11 07:21:00|27237|27237|27237|27237|27237|27237|27237|27237|0
1633936900000|2021-10-11 07:21:40|27241.31|27241.31|27241.31|27241.31|27241.31|27241.31|27241.31|27241.31|0
1633936930000|2021-10-11 07:22:10|27245.61|27245.61|27245.61|27245.61|27245.61|27245.61|27245.61|27245.61|0
1633936960000|2021-10-11 07:22:40|27241.31|27241.31|27241.31|27241.31|27241.31|27241.31|27241.31|27241.31|0
1633936970000|2021-10-11 07:22:50|27254.23|27254.23|27254.23|27254.23|27254.23|27254.23|27254.23|27254.23|0
1633937010000|2021-10-11 07:23:30|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|0
1633937030000|2021-10-11 07:23:50|27262.84|27262.84|27262.84|27262.84|27262.84|27262.84|27262.84|27262.84|0
1633937070000|2021-10-11 07:24:30|27275.76|27275.76|27275.76|27275.76|27275.76|27275.76|27275.76|27275.76|0
1633937080000|2021-10-11 07:24:40|27271.45|27271.45|27267.15|27267.15|27271.45|27271.45|27267.15|27267.15|0
1633937090000|2021-10-11 07:24:50|27262.84|27262.84|27262.84|27262.84|27262.84|27262.84|27258.53|27258.53|0
1633937140000|2021-10-11 07:25:40|27275.76|27275.76|27271.45|27271.45|27275.76|27275.76|27271.45|27271.45|0
1633937170000|2021-10-11 07:26:10|27267.15|27267.15|27266.39|27266.39|27267.15|27267.15|27262.84|27262.84|0
1633937200000|2021-10-11 07:26:40|27262.09|27262.09|27257.78|27257.78|27262.09|27262.09|27257.78|27257.78|0
1633937220000|2021-10-11 07:27:00|27256|27256|27249.92|27249.92|27256|27256|27249.92|27249.92|0
1633937250000|2021-10-11 07:27:30|27262.84|27262.84|27243.84|27243.84|27262.84|27262.84|27239.53|27239.53|0
1633937340000|2021-10-11 07:29:00|27239.53|27239.53|27239.53|27239.53|27239.53|27239.53|27239.53|27239.53|0
1633937350000|2021-10-11 07:29:10|27235.22|27235.22|27235.22|27235.22|27235.22|27235.22|27235.22|27235.22|0
1633937380000|2021-10-11 07:29:40|27239.53|27239.53|27239.53|27239.53|27239.53|27239.53|27239.53|27239.53|0
1633937450000|2021-10-11 07:30:50|27235.22|27235.22|27235.22|27235.22|27235.22|27235.22|27235.22|27235.22|0
1633937460000|2021-10-11 07:31:00|27229.14|27229.14|27230.92|27230.92|27230.92|27230.92|27229.14|27229.14|0
1633937470000|2021-10-11 07:31:10|27226.61|27226.61|27226.61|27226.61|27226.61|27226.61|27226.61|27226.61|0
1633937480000|2021-10-11 07:31:20|27230.92|27230.92|27230.92|27230.92|27230.92|27230.92|27226.61|27226.61|0
1633937500000|2021-10-11 07:31:40|27225.58|27225.58|27225.58|27225.58|27225.58|27225.58|27225.58|27225.58|0
1633937510000|2021-10-11 07:31:50|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|0
1633937530000|2021-10-11 07:32:10|27227.36|27227.36|27223.06|27223.06|27227.36|27227.36|27218.75|27218.75|0
1633937540000|2021-10-11 07:32:20|27218.75|27218.75|27218.75|27218.75|27218.75|27218.75|27218.75|27218.75|0
1633937550000|2021-10-11 07:32:30|27223.06|27223.06|27223.06|27223.06|27223.06|27223.06|27223.06|27223.06|0
1633937600000|2021-10-11 07:33:20|27218.75|27218.75|27215.19|27215.19|27218.75|27218.75|27215.19|27215.19|0
1633937610000|2021-10-11 07:33:30|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|0
1633937640000|2021-10-11 07:34:00|27215.19|27215.19|27210.89|27210.89|27215.19|27215.19|27210.89|27210.89|0
1633937680000|2021-10-11 07:34:40|27202.28|27202.28|27206.58|27206.58|27206.58|27206.58|27202.28|27202.28|0
1633937700000|2021-10-11 07:35:00|27197.97|27197.97|27210.89|27210.89|27210.89|27210.89|27197.97|27197.97|0
1633937710000|2021-10-11 07:35:10|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|0
1633937720000|2021-10-11 07:35:20|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|0
1633937730000|2021-10-11 07:35:30|27210.89|27210.89|27215.19|27215.19|27215.19|27215.19|27210.89|27210.89|0
1633937750000|2021-10-11 07:35:50|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|27223.81|0
1633937790000|2021-10-11 07:36:30|27215.19|27215.19|27206.58|27206.58|27215.19|27215.19|27206.58|27206.58|0
1633937810000|2021-10-11 07:36:50|27202.28|27202.28|27197.97|27197.97|27202.28|27202.28|27197.97|27197.97|0
1633937860000|2021-10-11 07:37:40|27189.36|27189.36|27189.36|27189.36|27189.36|27189.36|27189.36|27189.36|0
1633937880000|2021-10-11 07:38:00|27185.05|27185.05|27176.44|27176.44|27185.05|27185.05|27176.44|27176.44|0
1633937900000|2021-10-11 07:38:20|27172.13|27172.13|27172.13|27172.13|27172.13|27172.13|27172.13|27172.13|0
1633937910000|2021-10-11 07:38:30|27180.74|27180.74|27180.74|27180.74|27180.74|27180.74|27180.74|27180.74|0
1633937930000|2021-10-11 07:38:50|27189.36|27189.36|27189.36|27189.36|27189.36|27189.36|27189.36|27189.36|0
1633937980000|2021-10-11 07:39:40|27180.74|27180.74|27167.82|27167.82|27180.74|27180.74|27167.82|27167.82|0
1633938000000|2021-10-11 07:40:00|27163.52|27163.52|27163.52|27163.52|27163.52|27163.52|27163.52|27163.52|0
1633938030000|2021-10-11 07:40:30|27157.43|27157.43|27149.57|27149.57|27157.43|27157.43|27149.57|27149.57|0
1633938040000|2021-10-11 07:40:40|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|0
1633938050000|2021-10-11 07:40:50|27153.88|27153.88|27153.88|27153.88|27153.88|27153.88|27153.88|27153.88|0
1633938060000|2021-10-11 07:41:00|27162.49|27162.49|27153.88|27153.88|27162.49|27162.49|27153.88|27153.88|0
1633938100000|2021-10-11 07:41:40|27140.96|27140.96|27140.96|27140.96|27140.96|27140.96|27140.96|27140.96|0
1633938110000|2021-10-11 07:41:50|27145.27|27145.27|27145.27|27145.27|27145.27|27145.27|27145.27|27145.27|0
1633938140000|2021-10-11 07:42:20|27149.57|27149.57|27145.27|27145.27|27153.88|27153.88|27145.27|27145.27|0
1633938170000|2021-10-11 07:42:50|27147.04|27147.04|27147.04|27147.04|27147.04|27147.04|27147.04|27147.04|0
1633938180000|2021-10-11 07:43:00|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|0
1633938210000|2021-10-11 07:43:30|27164.27|27164.27|27164.27|27164.27|27164.27|27164.27|27164.27|27164.27|0
1633938240000|2021-10-11 07:44:00|27159.96|27159.96|27155.66|27155.66|27159.96|27159.96|27155.66|27155.66|0
1633938270000|2021-10-11 07:44:30|27151.35|27151.35|27151.35|27151.35|27151.35|27151.35|27151.35|27151.35|0
1633938300000|2021-10-11 07:45:00|27143.49|27143.49|27147.8|27147.8|27147.8|27147.8|27143.49|27143.49|0
1633938320000|2021-10-11 07:45:20|27143.49|27143.49|27143.49|27143.49|27143.49|27143.49|27143.49|27143.49|0
1633938330000|2021-10-11 07:45:30|27141.71|27141.71|27141.71|27141.71|27141.71|27141.71|27141.71|27141.71|0
1633938350000|2021-10-11 07:45:50|27150.32|27150.32|27154.63|27154.63|27154.63|27154.63|27150.32|27150.32|0
1633938370000|2021-10-11 07:46:10|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|0
1633938420000|2021-10-11 07:47:00|27166.8|27166.8|27166.8|27166.8|27166.8|27166.8|27166.8|27166.8|0
1633938460000|2021-10-11 07:47:40|27171.1|27171.1|27171.1|27171.1|27171.1|27171.1|27171.1|27171.1|0
1633938470000|2021-10-11 07:47:50|27172.88|27172.88|27172.88|27172.88|27172.88|27172.88|27172.88|27172.88|0
1633938490000|2021-10-11 07:48:10|27164.27|27164.27|27164.27|27164.27|27164.27|27164.27|27164.27|27164.27|0
1633938500000|2021-10-11 07:48:20|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|0
1633938510000|2021-10-11 07:48:30|27155.66|27155.66|27155.66|27155.66|27155.66|27155.66|27155.66|27155.66|0
1633938540000|2021-10-11 07:49:00|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|0
1633938550000|2021-10-11 07:49:10|27156.41|27156.41|27158.19|27158.19|27158.19|27158.19|27156.41|27156.41|0
1633938590000|2021-10-11 07:49:50|27149.57|27149.57|27149.57|27149.57|27149.57|27149.57|27149.57|27149.57|0
1633938620000|2021-10-11 07:50:20|27153.88|27153.88|27153.88|27153.88|27153.88|27153.88|27153.88|27153.88|0
1633938630000|2021-10-11 07:50:30|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|0
1633938660000|2021-10-11 07:51:00|27162.49|27162.49|27162.49|27162.49|27162.49|27162.49|27162.49|27162.49|0
1633938680000|2021-10-11 07:51:20|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|27158.19|0
1633938770000|2021-10-11 07:52:50|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|0
1633938800000|2021-10-11 07:53:20|27153.13|27153.13|27153.13|27153.13|27153.13|27153.13|27153.13|27153.13|0
1633938810000|2021-10-11 07:53:30|27148.82|27148.82|27148.82|27148.82|27148.82|27148.82|27148.82|27148.82|0
1633938850000|2021-10-11 07:54:10|27161.74|27161.74|27161.74|27161.74|27161.74|27161.74|27161.74|27161.74|0
1633938860000|2021-10-11 07:54:20|27166.05|27166.05|27166.05|27166.05|27166.05|27166.05|27166.05|27166.05|0
1633938890000|2021-10-11 07:54:50|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|0
1633938900000|2021-10-11 07:55:00|27153.13|27153.13|27153.13|27153.13|27153.13|27153.13|27153.13|27153.13|0
1633938910000|2021-10-11 07:55:10|27157.43|27157.43|27161.74|27161.74|27161.74|27161.74|27157.43|27157.43|0
1633938920000|2021-10-11 07:55:20|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|0
1633938930000|2021-10-11 07:55:30|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|0
1633938940000|2021-10-11 07:55:40|27154.9|27154.9|27150.6|27150.6|27154.9|27154.9|27150.6|27150.6|0
1633938960000|2021-10-11 07:56:00|27154.9|27154.9|27154.9|27154.9|27154.9|27154.9|27154.9|27154.9|0
1633938990000|2021-10-11 07:56:30|27151.35|27151.35|27151.35|27151.35|27151.35|27151.35|27151.35|27151.35|0
1633939020000|2021-10-11 07:57:00|27154.9|27154.9|27146.29|27146.29|27154.9|27154.9|27146.29|27146.29|0
1633939050000|2021-10-11 07:57:30|27150.6|27150.6|27150.6|27150.6|27150.6|27150.6|27150.6|27150.6|0
1633939070000|2021-10-11 07:57:50|27154.9|27154.9|27159.21|27159.21|27159.21|27159.21|27154.9|27154.9|0
1633939140000|2021-10-11 07:59:00|27163.52|27163.52|27163.52|27163.52|27163.52|27163.52|27163.52|27163.52|0
1633939150000|2021-10-11 07:59:10|27172.13|27172.13|27181.02|27181.02|27181.02|27181.02|27172.13|27172.13|0
1633939210000|2021-10-11 08:00:10|27185.32|27185.32|27185.32|27185.32|27185.32|27185.32|27185.32|27185.32|0
1633939230000|2021-10-11 08:00:30|27193.94|27193.94|27185.32|27185.32|27193.94|27193.94|27185.32|27185.32|0
1633939260000|2021-10-11 08:01:00|27193.94|27193.94|27193.94|27193.94|27193.94|27193.94|27193.94|27193.94|0
1633939270000|2021-10-11 08:01:10|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|0
1633939280000|2021-10-11 08:01:20|27185.32|27185.32|27198.24|27198.24|27198.24|27198.24|27185.32|27185.32|0
1633939290000|2021-10-11 08:01:30|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|0
1633939340000|2021-10-11 08:02:20|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|0
1633939360000|2021-10-11 08:02:40|27187.1|27187.1|27187.1|27187.1|27187.1|27187.1|27187.1|27187.1|0
1633939380000|2021-10-11 08:03:00|27197.49|27197.49|27197.49|27197.49|27197.49|27197.49|27197.49|27197.49|0
1633939500000|2021-10-11 08:05:00|27193.18|27193.18|27188.88|27188.88|27197.49|27197.49|27188.88|27188.88|0
1633939510000|2021-10-11 08:05:10|27180.26|27180.26|27184.57|27184.57|27184.57|27184.57|27180.26|27180.26|0
1633939540000|2021-10-11 08:05:40|27182.79|27182.79|27182.79|27182.79|27182.79|27182.79|27182.79|27182.79|0
1633939550000|2021-10-11 08:05:50|27174.18|27174.18|27174.18|27174.18|27174.18|27174.18|27174.18|27174.18|0
1633939560000|2021-10-11 08:06:00|27182.79|27182.79|27172.4|27172.4|27182.79|27182.79|27172.4|27172.4|0
1633939650000|2021-10-11 08:07:30|27168.1|27168.1|27163.79|27163.79|27168.1|27168.1|27163.79|27163.79|0
1633939660000|2021-10-11 08:07:40|27162.01|27162.01|27162.01|27162.01|27162.01|27162.01|27162.01|27162.01|0
1633939670000|2021-10-11 08:07:50|27157.71|27157.71|27157.71|27157.71|27157.71|27157.71|27157.71|27157.71|0
1633939700000|2021-10-11 08:08:20|27153.4|27153.4|27149.09|27149.09|27153.4|27153.4|27149.09|27149.09|0
1633939740000|2021-10-11 08:09:00|27153.4|27153.4|27153.4|27153.4|27153.4|27153.4|27153.4|27153.4|0
1633939770000|2021-10-11 08:09:30|27157.71|27157.71|27166.32|27166.32|27166.32|27166.32|27157.71|27157.71|0
1633939800000|2021-10-11 08:10:00|27162.01|27162.01|27162.01|27162.01|27162.01|27162.01|27162.01|27162.01|0
1633939810000|2021-10-11 08:10:10|27157.71|27157.71|27154.15|27154.15|27157.71|27157.71|27154.15|27154.15|0
1633939930000|2021-10-11 08:12:10|27163.04|27163.04|27163.04|27163.04|27163.04|27163.04|27163.04|27163.04|0
1633939960000|2021-10-11 08:12:40|27161.26|27161.26|27161.26|27161.26|27161.26|27161.26|27161.26|27161.26|0
1633939980000|2021-10-11 08:13:00|27165.57|27165.57|27165.57|27165.57|27165.57|27165.57|27165.57|27165.57|0
1633940070000|2021-10-11 08:14:30|27163.79|27163.79|27155.18|27155.18|27163.79|27163.79|27150.87|27150.87|0
1633940200000|2021-10-11 08:16:40|27156.95|27156.95|27156.95|27156.95|27156.95|27156.95|27156.95|27156.95|0
1633940230000|2021-10-11 08:17:10|27161.26|27161.26|27163.04|27163.04|27163.04|27163.04|27161.26|27161.26|0
1633940250000|2021-10-11 08:17:30|27171.65|27171.65|27171.65|27171.65|27171.65|27171.65|27171.65|27171.65|0
1633940310000|2021-10-11 08:18:30|27175.96|27175.96|27175.96|27175.96|27175.96|27175.96|27175.96|27175.96|0
1633940350000|2021-10-11 08:19:10|27180.26|27180.26|27180.26|27180.26|27180.26|27180.26|27180.26|27180.26|0
1633940400000|2021-10-11 08:20:00|27175.96|27175.96|27170.9|27170.9|27179.51|27179.51|27170.9|27170.9|0
1633940420000|2021-10-11 08:20:20|27164.81|27164.81|27163.04|27163.04|27164.81|27164.81|27163.04|27163.04|0
1633940470000|2021-10-11 08:21:10|27158.73|27158.73|27158.73|27158.73|27158.73|27158.73|27158.73|27158.73|0
1633940480000|2021-10-11 08:21:20|27154.42|27154.42|27154.42|27154.42|27154.42|27154.42|27154.42|27154.42|0
1633940500000|2021-10-11 08:21:40|27148.34|27148.34|27146.56|27146.56|27148.34|27148.34|27146.56|27146.56|0
1633940520000|2021-10-11 08:22:00|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|0
1633940530000|2021-10-11 08:22:10|27146.56|27146.56|27150.87|27150.87|27150.87|27150.87|27146.56|27146.56|0
1633940550000|2021-10-11 08:22:30|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|0
1633940560000|2021-10-11 08:22:40|27144.79|27144.79|27144.79|27144.79|27144.79|27144.79|27144.79|27144.79|0
1633940590000|2021-10-11 08:23:10|27140.48|27140.48|27136.17|27136.17|27140.48|27140.48|27136.17|27136.17|0
1633940600000|2021-10-11 08:23:20|27131.87|27131.87|27126.54|27126.54|27131.87|27131.87|27126.54|27126.54|0
1633940660000|2021-10-11 08:24:20|27122.23|27122.23|27122.23|27122.23|27122.23|27122.23|27122.23|27122.23|0
1633940680000|2021-10-11 08:24:40|27117.92|27117.92|27116.15|27116.15|27117.92|27117.92|27116.15|27116.15|0
1633940740000|2021-10-11 08:25:40|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|0
1633940760000|2021-10-11 08:26:00|27124.01|27124.01|27124.01|27124.01|27124.01|27124.01|27124.01|27124.01|0
1633940780000|2021-10-11 08:26:20|27125.78|27125.78|27125.78|27125.78|27125.78|27125.78|27125.78|27125.78|0
1633940820000|2021-10-11 08:27:00|27127.56|27127.56|27127.56|27127.56|27127.56|27127.56|27127.56|27127.56|0
1633940840000|2021-10-11 08:27:20|27144.79|27144.79|27144.79|27144.79|27144.79|27144.79|27144.79|27144.79|0
1633940850000|2021-10-11 08:27:30|27146.56|27146.56|27150.87|27150.87|27150.87|27150.87|27146.56|27146.56|0
1633940860000|2021-10-11 08:27:40|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|0
1633940870000|2021-10-11 08:27:50|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|0
1633940910000|2021-10-11 08:28:30|27146.56|27146.56|27150.87|27150.87|27150.87|27150.87|27146.56|27146.56|0
1633940950000|2021-10-11 08:29:10|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|0
1633940980000|2021-10-11 08:29:40|27163.79|27163.79|27163.79|27163.79|27163.79|27163.79|27163.79|27163.79|0
1633941010000|2021-10-11 08:30:10|27168.1|27168.1|27176.98|27176.98|27176.98|27176.98|27168.1|27168.1|0
1633941050000|2021-10-11 08:30:50|27181.29|27181.29|27181.29|27181.29|27181.29|27181.29|27181.29|27181.29|0
1633941080000|2021-10-11 08:31:20|27176.98|27176.98|27180.54|27180.54|27180.54|27180.54|27176.98|27176.98|0
1633941190000|2021-10-11 08:33:10|27184.84|27184.84|27180.54|27180.54|27184.84|27184.84|27180.54|27180.54|0
1633941280000|2021-10-11 08:34:40|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|0
1633941300000|2021-10-11 08:35:00|27180.54|27180.54|27180.54|27180.54|27180.54|27180.54|27180.54|27180.54|0
1633941310000|2021-10-11 08:35:10|27184.84|27184.84|27184.84|27184.84|27184.84|27184.84|27184.84|27184.84|0
1633941320000|2021-10-11 08:35:20|27190.17|27190.17|27186.62|27186.62|27190.17|27190.17|27186.62|27186.62|0
1633941350000|2021-10-11 08:35:50|27182.31|27182.31|27182.31|27182.31|27182.31|27182.31|27182.31|27182.31|0
1633941390000|2021-10-11 08:36:30|27178.01|27178.01|27178.01|27178.01|27178.01|27178.01|27178.01|27178.01|0
1633941400000|2021-10-11 08:36:40|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|0
1633941420000|2021-10-11 08:37:00|27184.84|27184.84|27184.84|27184.84|27189.15|27189.15|27184.84|27184.84|0
1633941470000|2021-10-11 08:37:50|27180.54|27180.54|27184.84|27184.84|27184.84|27184.84|27180.54|27180.54|0
1633941510000|2021-10-11 08:38:30|27188.4|27188.4|27188.4|27188.4|27188.4|27188.4|27188.4|27188.4|0
1633941520000|2021-10-11 08:38:40|27184.09|27184.09|27184.09|27184.09|27184.09|27184.09|27184.09|27184.09|0
1633941530000|2021-10-11 08:38:50|27185.87|27185.87|27185.87|27185.87|27185.87|27185.87|27185.87|27185.87|0
1633941540000|2021-10-11 08:39:00|27187.65|27187.65|27185.87|27185.87|27187.65|27187.65|27185.87|27185.87|0
1633941560000|2021-10-11 08:39:20|27177.26|27177.26|27177.26|27177.26|27177.26|27177.26|27177.26|27177.26|0
1633941610000|2021-10-11 08:40:10|27181.56|27181.56|27181.56|27181.56|27181.56|27181.56|27181.56|27181.56|0
1633941640000|2021-10-11 08:40:40|27177.26|27177.26|27177.26|27177.26|27177.26|27177.26|27177.26|27177.26|0
1633941690000|2021-10-11 08:41:30|27175.48|27175.48|27175.48|27175.48|27175.48|27175.48|27175.48|27175.48|0
1633941740000|2021-10-11 08:42:20|27171.17|27171.17|27171.17|27171.17|27171.17|27171.17|27171.17|27171.17|0
1633941750000|2021-10-11 08:42:30|27169.39|27169.39|27169.39|27169.39|27169.39|27169.39|27169.39|27169.39|0
1633941760000|2021-10-11 08:42:40|27167.62|27167.62|27167.62|27167.62|27167.62|27167.62|27167.62|27167.62|0
1633941770000|2021-10-11 08:42:50|27163.31|27163.31|27163.31|27163.31|27163.31|27163.31|27163.31|27163.31|0
1633941820000|2021-10-11 08:43:40|27165.09|27165.09|27165.09|27165.09|27165.09|27165.09|27165.09|27165.09|0
1633941840000|2021-10-11 08:44:00|27160.78|27160.78|27160.78|27160.78|27160.78|27160.78|27160.78|27160.78|0
1633941970000|2021-10-11 08:46:10|27156.47|27156.47|27152.17|27152.17|27156.47|27156.47|27152.17|27152.17|0
1633942020000|2021-10-11 08:47:00|27160.78|27160.78|27160.78|27160.78|27160.78|27160.78|27160.78|27160.78|0
1633942050000|2021-10-11 08:47:30|27165.09|27165.09|27160.78|27160.78|27165.09|27165.09|27160.78|27160.78|0
1633942080000|2021-10-11 08:48:00|27169.39|27169.39|27171.17|27171.17|27171.17|27171.17|27169.39|27169.39|0
1633942090000|2021-10-11 08:48:10|27167.62|27167.62|27165.84|27165.84|27167.62|27167.62|27165.84|27165.84|0
1633942110000|2021-10-11 08:48:30|27171.17|27171.17|27157.23|27157.23|27171.17|27171.17|27157.23|27157.23|0
1633942140000|2021-10-11 08:49:00|27152.92|27152.92|27148.61|27148.61|27152.92|27152.92|27148.61|27148.61|0
1633942150000|2021-10-11 08:49:10|27152.92|27152.92|27144.31|27144.31|27152.92|27152.92|27144.31|27144.31|0
1633942210000|2021-10-11 08:50:10|27152.92|27152.92|27152.92|27152.92|27152.92|27152.92|27152.92|27152.92|0
1633942250000|2021-10-11 08:50:50|27149.37|27149.37|27147.59|27147.59|27151.9|27151.9|27143.28|27143.28|0
1633942260000|2021-10-11 08:51:00|27143.28|27143.28|27143.28|27143.28|27143.28|27143.28|27143.28|27143.28|0
1633942290000|2021-10-11 08:51:30|27139.73|27139.73|27137.95|27137.95|27139.73|27139.73|27137.95|27137.95|0
1633942320000|2021-10-11 08:52:00|27136.17|27136.17|27134.4|27134.4|27136.17|27136.17|27134.4|27134.4|0
1633942360000|2021-10-11 08:52:40|27138.7|27138.7|27138.7|27138.7|27138.7|27138.7|27138.7|27138.7|0
1633942380000|2021-10-11 08:53:00|27134.4|27134.4|27128.31|27128.31|27134.4|27134.4|27128.31|27128.31|0
1633942460000|2021-10-11 08:54:20|27124.76|27124.76|27124.76|27124.76|27126.54|27126.54|27124.76|27124.76|0
1633942520000|2021-10-11 08:55:20|27126.54|27126.54|27130.84|27130.84|27130.84|27130.84|27126.54|27126.54|0
1633942550000|2021-10-11 08:55:50|27139.46|27139.46|27139.46|27139.46|27139.46|27139.46|27139.46|27139.46|0
1633942570000|2021-10-11 08:56:10|27143.01|27143.01|27143.01|27143.01|27143.01|27143.01|27143.01|27143.01|0
1633942590000|2021-10-11 08:56:30|27144.79|27144.79|27144.79|27144.79|27144.79|27144.79|27144.79|27144.79|0
1633942620000|2021-10-11 08:57:00|27140.48|27140.48|27130.84|27130.84|27140.48|27140.48|27130.84|27130.84|0
1633942640000|2021-10-11 08:57:20|27126.54|27126.54|27117.92|27117.92|27130.84|27130.84|27117.92|27117.92|0
1633942650000|2021-10-11 08:57:30|27116.15|27116.15|27111.84|27111.84|27116.15|27116.15|27111.84|27111.84|0
1633942660000|2021-10-11 08:57:40|27116.15|27116.15|27116.15|27116.15|27116.15|27116.15|27116.15|27116.15|0
1633942710000|2021-10-11 08:58:30|27120.45|27120.45|27120.45|27120.45|27120.45|27120.45|27120.45|27120.45|0
1633942730000|2021-10-11 08:58:50|27111.84|27111.84|27111.84|27111.84|27111.84|27111.84|27111.84|27111.84|0
1633942740000|2021-10-11 08:59:00|27107.53|27107.53|27107.53|27107.53|27107.53|27107.53|27107.53|27107.53|0
1633942780000|2021-10-11 08:59:40|27111.84|27111.84|27116.15|27116.15|27116.15|27116.15|27111.84|27111.84|0
1633942860000|2021-10-11 09:01:00|27119.7|27119.7|27119.7|27119.7|27119.7|27119.7|27119.7|27119.7|0
1633942870000|2021-10-11 09:01:10|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|0
1633942910000|2021-10-11 09:01:50|27119.7|27119.7|27128.31|27128.31|27128.31|27128.31|27119.7|27119.7|0
1633942940000|2021-10-11 09:02:20|27132.62|27132.62|27134.4|27134.4|27134.4|27134.4|27132.62|27132.62|0
1633943010000|2021-10-11 09:03:30|27130.09|27130.09|27125.78|27125.78|27130.09|27130.09|27125.78|27125.78|0
1633943020000|2021-10-11 09:03:40|27130.09|27130.09|27125.78|27125.78|27130.09|27130.09|27125.78|27125.78|0
1633943050000|2021-10-11 09:04:10|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|0
1633943080000|2021-10-11 09:04:40|27117.17|27117.17|27117.17|27117.17|27117.17|27117.17|27112.86|27112.86|0
1633943100000|2021-10-11 09:05:00|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|0
1633943140000|2021-10-11 09:05:40|27114.64|27114.64|27114.64|27114.64|27114.64|27114.64|27114.64|27114.64|0
1633943150000|2021-10-11 09:05:50|27118.95|27118.95|27127.56|27127.56|27127.56|27127.56|27118.95|27118.95|0
1633943160000|2021-10-11 09:06:00|27114.64|27114.64|27114.64|27114.64|27114.64|27114.64|27114.64|27114.64|0
1633943180000|2021-10-11 09:06:20|27111.09|27111.09|27106.78|27106.78|27111.09|27111.09|27106.78|27106.78|0
1633943190000|2021-10-11 09:06:30|27105|27105|27105|27105|27105|27105|27105|27105|0
1633943200000|2021-10-11 09:06:40|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|0
1633943210000|2021-10-11 09:06:50|27113.62|27113.62|27115.39|27115.39|27115.39|27115.39|27113.62|27113.62|0
1633943240000|2021-10-11 09:07:20|27119.7|27119.7|27111.09|27111.09|27119.7|27119.7|27111.09|27111.09|0
1633943270000|2021-10-11 09:07:50|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|0
1633943300000|2021-10-11 09:08:20|27105|27105|27105|27105|27105|27105|27105|27105|0
1633943400000|2021-10-11 09:10:00|27109.31|27109.31|27105|27105|27113.62|27113.62|27105|27105|0
1633943420000|2021-10-11 09:10:20|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|0
1633943460000|2021-10-11 09:11:00|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|0
1633943500000|2021-10-11 09:11:40|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|0
1633943520000|2021-10-11 09:12:00|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|0
1633943530000|2021-10-11 09:12:10|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|0
1633943550000|2021-10-11 09:12:30|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|0
1633943600000|2021-10-11 09:13:20|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|0
1633943650000|2021-10-11 09:14:10|27111.84|27111.84|27111.84|27111.84|27111.84|27111.84|27111.84|27111.84|0
1633943760000|2021-10-11 09:16:00|27107.53|27107.53|27115.39|27115.39|27115.39|27115.39|27107.53|27107.53|0
1633943810000|2021-10-11 09:16:50|27111.09|27111.09|27107.53|27107.53|27111.09|27111.09|27107.53|27107.53|0
1633943850000|2021-10-11 09:17:30|27105.76|27105.76|27105.76|27105.76|27105.76|27105.76|27105.76|27105.76|0
1633943880000|2021-10-11 09:18:00|27101.45|27101.45|27101.45|27101.45|27101.45|27101.45|27101.45|27101.45|0
1633943900000|2021-10-11 09:18:20|27099.67|27099.67|27096.12|27096.12|27099.67|27099.67|27096.12|27096.12|0
1633943930000|2021-10-11 09:18:50|27087.5|27087.5|27091.81|27091.81|27091.81|27091.81|27087.5|27087.5|0
1633943940000|2021-10-11 09:19:00|27093.59|27093.59|27095.37|27095.37|27095.37|27095.37|27093.59|27093.59|0
1633943960000|2021-10-11 09:19:20|27091.06|27091.06|27091.06|27091.06|27091.06|27091.06|27091.06|27091.06|0
1633943970000|2021-10-11 09:19:30|27092.84|27092.84|27092.84|27092.84|27092.84|27092.84|27092.84|27092.84|0
1633944020000|2021-10-11 09:20:20|27094.61|27094.61|27096.39|27096.39|27096.39|27096.39|27094.61|27094.61|0
1633944040000|2021-10-11 09:20:40|27100.7|27100.7|27105|27105|27105|27105|27100.7|27100.7|0
1633944100000|2021-10-11 09:21:40|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|0
1633944110000|2021-10-11 09:21:50|27105|27105|27105|27105|27105|27105|27105|27105|0
1633944170000|2021-10-11 09:22:50|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|0
1633944180000|2021-10-11 09:23:00|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|27117.92|0
1633944190000|2021-10-11 09:23:10|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|27113.62|0
1633944240000|2021-10-11 09:24:00|27117.92|27117.92|27122.23|27122.23|27122.23|27122.23|27117.92|27117.92|0
1633944260000|2021-10-11 09:24:20|27117.92|27117.92|27122.23|27122.23|27122.23|27122.23|27117.92|27117.92|0
1633944290000|2021-10-11 09:24:50|27120.45|27120.45|27120.45|27120.45|27120.45|27120.45|27120.45|27120.45|0
1633944310000|2021-10-11 09:25:10|27124.76|27124.76|27124.76|27124.76|27124.76|27124.76|27124.76|27124.76|0
1633944350000|2021-10-11 09:25:50|27120.45|27120.45|27118.67|27118.67|27120.45|27120.45|27118.67|27118.67|0
1633944410000|2021-10-11 09:26:50|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|0
1633944480000|2021-10-11 09:28:00|27114.37|27114.37|27114.37|27114.37|27114.37|27114.37|27114.37|27114.37|0
1633944510000|2021-10-11 09:28:30|27112.59|27112.59|27112.59|27112.59|27112.59|27112.59|27112.59|27112.59|0
1633944540000|2021-10-11 09:29:00|27110.81|27110.81|27112.59|27112.59|27112.59|27112.59|27110.81|27110.81|0
1633944620000|2021-10-11 09:30:20|27103.98|27103.98|27103.98|27103.98|27103.98|27103.98|27103.98|27103.98|0
1633944710000|2021-10-11 09:31:50|27108.28|27108.28|27101.18|27101.18|27108.28|27108.28|27101.18|27101.18|0
1633944720000|2021-10-11 09:32:00|27092.56|27092.56|27096.87|27096.87|27096.87|27096.87|27092.56|27092.56|0
1633944750000|2021-10-11 09:32:30|27092.56|27092.56|27092.56|27092.56|27092.56|27092.56|27092.56|27092.56|0
1633944770000|2021-10-11 09:32:50|27096.87|27096.87|27096.87|27096.87|27096.87|27096.87|27096.87|27096.87|0
1633944820000|2021-10-11 09:33:40|27092.56|27092.56|27092.56|27092.56|27092.56|27092.56|27092.56|27092.56|0
1633944860000|2021-10-11 09:34:20|27088.26|27088.26|27090.03|27090.03|27090.03|27090.03|27088.26|27088.26|0
1633944940000|2021-10-11 09:35:40|27085.73|27085.73|27085.73|27085.73|27085.73|27085.73|27085.73|27085.73|0
1633944960000|2021-10-11 09:36:00|27090.03|27090.03|27090.03|27090.03|27090.03|27090.03|27090.03|27090.03|0
1633944970000|2021-10-11 09:36:10|27085.73|27085.73|27085.73|27085.73|27085.73|27085.73|27085.73|27085.73|0
1633945020000|2021-10-11 09:37:00|27090.03|27090.03|27090.03|27090.03|27090.03|27090.03|27090.03|27090.03|0
1633945030000|2021-10-11 09:37:10|27098.65|27098.65|27098.65|27098.65|27098.65|27098.65|27098.65|27098.65|0
1633945130000|2021-10-11 09:38:50|27094.34|27094.34|27090.03|27090.03|27094.34|27094.34|27090.03|27090.03|0
1633945140000|2021-10-11 09:39:00|27094.34|27094.34|27102.95|27102.95|27102.95|27102.95|27094.34|27094.34|0
1633945150000|2021-10-11 09:39:10|27104.73|27104.73|27104.73|27104.73|27104.73|27104.73|27104.73|27104.73|0
1633945180000|2021-10-11 09:39:40|27113.34|27113.34|27113.34|27113.34|27113.34|27113.34|27113.34|27113.34|0
1633945260000|2021-10-11 09:41:00|27111.57|27111.57|27111.57|27111.57|27111.57|27111.57|27111.57|27111.57|0
1633945310000|2021-10-11 09:41:50|27115.87|27115.87|27115.87|27115.87|27115.87|27115.87|27115.87|27115.87|0
1633945430000|2021-10-11 09:43:50|27119.43|27119.43|27119.43|27119.43|27119.43|27119.43|27119.43|27119.43|0
1633945460000|2021-10-11 09:44:20|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|0
1633945480000|2021-10-11 09:44:40|27124.76|27124.76|27126.54|27126.54|27126.54|27126.54|27124.76|27124.76|0
1633945490000|2021-10-11 09:44:50|27124.76|27124.76|27128.31|27128.31|27128.31|27128.31|27124.76|27124.76|0
1633945510000|2021-10-11 09:45:10|27126.54|27126.54|27128.31|27128.31|27128.31|27128.31|27126.54|27126.54|0
1633945580000|2021-10-11 09:46:20|27130.09|27130.09|27131.87|27131.87|27131.87|27131.87|27130.09|27130.09|0
1633945600000|2021-10-11 09:46:40|27130.09|27130.09|27130.09|27130.09|27130.09|27130.09|27130.09|27130.09|0
1633945620000|2021-10-11 09:47:00|27128.31|27128.31|27128.31|27128.31|27128.31|27128.31|27128.31|27128.31|0
1633945670000|2021-10-11 09:47:50|27124.01|27124.01|27122.23|27122.23|27124.01|27124.01|27122.23|27122.23|0
1633945750000|2021-10-11 09:49:10|27120.45|27120.45|27120.45|27120.45|27120.45|27120.45|27120.45|27120.45|0
1633945770000|2021-10-11 09:49:30|27124.76|27124.76|27124.76|27124.76|27124.76|27124.76|27124.76|27124.76|0
1633945830000|2021-10-11 09:50:30|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|0
1633945860000|2021-10-11 09:51:00|27136.93|27136.93|27135.15|27135.15|27136.93|27136.93|27135.15|27135.15|0
1633945870000|2021-10-11 09:51:10|27140.48|27140.48|27144.79|27144.79|27144.79|27144.79|27140.48|27140.48|0
1633945920000|2021-10-11 09:52:00|27140.48|27140.48|27136.17|27136.17|27140.48|27140.48|27136.17|27136.17|0
1633945960000|2021-10-11 09:52:40|27140.48|27140.48|27144.79|27144.79|27144.79|27144.79|27140.48|27140.48|0
1633945990000|2021-10-11 09:53:10|27149.09|27149.09|27149.09|27149.09|27149.09|27149.09|27149.09|27149.09|0
1633946080000|2021-10-11 09:54:40|27154.42|27154.42|27154.42|27154.42|27154.42|27154.42|27154.42|27154.42|0
1633946100000|2021-10-11 09:55:00|27152.65|27152.65|27150.87|27150.87|27152.65|27152.65|27150.87|27150.87|0
1633946120000|2021-10-11 09:55:20|27149.09|27149.09|27149.09|27149.09|27149.09|27149.09|27149.09|27149.09|0
1633946130000|2021-10-11 09:55:30|27147.32|27147.32|27147.32|27147.32|27147.32|27147.32|27147.32|27147.32|0
1633946160000|2021-10-11 09:56:00|27149.09|27149.09|27153.4|27153.4|27153.4|27153.4|27149.09|27149.09|0
1633946240000|2021-10-11 09:57:20|27149.09|27149.09|27149.09|27149.09|27149.09|27149.09|27149.09|27149.09|0
1633946270000|2021-10-11 09:57:50|27144.79|27144.79|27143.01|27143.01|27144.79|27144.79|27139.46|27139.46|0
1633946280000|2021-10-11 09:58:00|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|0
1633946290000|2021-10-11 09:58:10|27143.01|27143.01|27144.79|27144.79|27144.79|27144.79|27143.01|27143.01|0
1633946340000|2021-10-11 09:59:00|27149.09|27149.09|27154.42|27154.42|27154.42|27154.42|27149.09|27149.09|0
1633946360000|2021-10-11 09:59:20|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|0
1633946420000|2021-10-11 10:00:20|27154.42|27154.42|27154.42|27154.42|27154.42|27154.42|27154.42|27154.42|0
1633946430000|2021-10-11 10:00:30|27156.2|27156.2|27156.2|27156.2|27156.2|27156.2|27156.2|27156.2|0
1633946460000|2021-10-11 10:01:00|27160.51|27160.51|27169.12|27169.12|27169.12|27169.12|27160.51|27160.51|0
1633946480000|2021-10-11 10:01:20|27164.81|27164.81|27164.81|27164.81|27164.81|27164.81|27164.81|27164.81|0
1633946490000|2021-10-11 10:01:30|27166.59|27166.59|27166.59|27166.59|27166.59|27166.59|27166.59|27166.59|0
1633946500000|2021-10-11 10:01:40|27162.29|27162.29|27162.29|27162.29|27162.29|27162.29|27162.29|27162.29|0
1633946510000|2021-10-11 10:01:50|27160.51|27160.51|27160.51|27160.51|27160.51|27160.51|27160.51|27160.51|0
1633946540000|2021-10-11 10:02:20|27164.06|27164.06|27165.84|27165.84|27165.84|27165.84|27164.06|27164.06|0
1633946590000|2021-10-11 10:03:10|27161.53|27161.53|27161.53|27161.53|27161.53|27161.53|27161.53|27161.53|0
1633946610000|2021-10-11 10:03:30|27163.31|27163.31|27165.09|27165.09|27165.09|27165.09|27163.31|27163.31|0
1633946620000|2021-10-11 10:03:40|27166.87|27166.87|27173.97|27173.97|27173.97|27173.97|27166.87|27166.87|0
1633946630000|2021-10-11 10:03:50|27178.28|27178.28|27178.28|27178.28|27178.28|27178.28|27178.28|27178.28|0
1633946640000|2021-10-11 10:04:00|27176.5|27176.5|27176.5|27176.5|27176.5|27176.5|27176.5|27176.5|0
1633946680000|2021-10-11 10:04:40|27170.42|27170.42|27162.56|27162.56|27170.42|27170.42|27162.56|27162.56|0
1633946690000|2021-10-11 10:04:50|27158.25|27158.25|27158.25|27158.25|27158.25|27158.25|27158.25|27158.25|0
1633946710000|2021-10-11 10:05:10|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|0
1633946810000|2021-10-11 10:06:50|27155.72|27155.72|27155.72|27155.72|27155.72|27155.72|27155.72|27155.72|0
1633946850000|2021-10-11 10:07:30|27157.5|27157.5|27159.28|27159.28|27159.28|27159.28|27157.5|27157.5|0
1633946980000|2021-10-11 10:09:40|27167.89|27167.89|27167.89|27167.89|27167.89|27167.89|27167.89|27167.89|0
1633947000000|2021-10-11 10:10:00|27172.2|27172.2|27173.97|27173.97|27173.97|27173.97|27172.2|27172.2|0
1633947090000|2021-10-11 10:11:30|27175.75|27175.75|27175.75|27175.75|27175.75|27175.75|27175.75|27175.75|0
1633947140000|2021-10-11 10:12:20|27173.97|27173.97|27173.97|27173.97|27173.97|27173.97|27173.97|27173.97|0
1633947150000|2021-10-11 10:12:30|27172.2|27172.2|27161.81|27161.81|27172.2|27172.2|27161.81|27161.81|0
1633947180000|2021-10-11 10:13:00|27158.25|27158.25|27158.25|27158.25|27158.25|27158.25|27158.25|27158.25|0
1633947230000|2021-10-11 10:13:50|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|0
1633947240000|2021-10-11 10:14:00|27163.58|27163.58|27163.58|27163.58|27163.58|27163.58|27163.58|27163.58|0
1633947250000|2021-10-11 10:14:10|27167.89|27167.89|27167.89|27167.89|27167.89|27167.89|27167.89|27167.89|0
1633947260000|2021-10-11 10:14:20|27163.58|27163.58|27159.28|27159.28|27163.58|27163.58|27159.28|27159.28|0
1633947270000|2021-10-11 10:14:30|27163.58|27163.58|27163.58|27163.58|27163.58|27163.58|27163.58|27163.58|0
1633947300000|2021-10-11 10:15:00|27161.81|27161.81|27157.5|27157.5|27161.81|27161.81|27157.5|27157.5|0
1633947390000|2021-10-11 10:16:30|27153.19|27153.19|27153.19|27153.19|27153.19|27153.19|27153.19|27153.19|0
1633947420000|2021-10-11 10:17:00|27148.89|27148.89|27148.89|27148.89|27148.89|27148.89|27148.89|27148.89|0
1633947500000|2021-10-11 10:18:20|27144.58|27144.58|27144.58|27144.58|27144.58|27144.58|27144.58|27144.58|0
1633947540000|2021-10-11 10:19:00|27148.89|27148.89|27148.89|27148.89|27148.89|27148.89|27148.89|27148.89|0
1633947610000|2021-10-11 10:20:10|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|0
1633947690000|2021-10-11 10:21:30|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|0
1633947890000|2021-10-11 10:24:50|27149.64|27149.64|27149.64|27149.64|27149.64|27149.64|27149.64|27149.64|0
1633947930000|2021-10-11 10:25:30|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|0
1633947940000|2021-10-11 10:25:40|27141.03|27141.03|27141.03|27141.03|27141.03|27141.03|27141.03|27141.03|0
1633947970000|2021-10-11 10:26:10|27139.25|27139.25|27130.64|27130.64|27139.25|27139.25|27130.64|27130.64|0
1633947980000|2021-10-11 10:26:20|27126.33|27126.33|27150.39|27150.39|27150.39|27150.39|27120.25|27120.25|0
1633947990000|2021-10-11 10:26:30|27154.7|27154.7|27159|27159|27159|27159|27154.7|27154.7|0
1633948000000|2021-10-11 10:26:40|27154.7|27154.7|27150.39|27150.39|27154.7|27154.7|27150.39|27150.39|0
1633948040000|2021-10-11 10:27:20|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|0
1633948050000|2021-10-11 10:27:30|27141.78|27141.78|27141.78|27141.78|27141.78|27141.78|27141.78|27141.78|0
1633948070000|2021-10-11 10:27:50|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|0
1633948080000|2021-10-11 10:28:00|27141.78|27141.78|27141.78|27141.78|27141.78|27141.78|27133.17|27133.17|0
1633948090000|2021-10-11 10:28:10|27146.08|27146.08|27135.69|27135.69|27146.08|27146.08|27135.69|27135.69|0
1633948100000|2021-10-11 10:28:20|27131.39|27131.39|27127.08|27127.08|27131.39|27131.39|27127.08|27127.08|0
1633948160000|2021-10-11 10:29:20|27131.39|27131.39|27131.39|27131.39|27131.39|27131.39|27131.39|27131.39|0
1633948170000|2021-10-11 10:29:30|27127.08|27127.08|27122.78|27122.78|27127.08|27127.08|27122.78|27122.78|0
1633948190000|2021-10-11 10:29:50|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|0
1633948220000|2021-10-11 10:30:20|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|0
1633948270000|2021-10-11 10:31:10|27123.53|27123.53|27133.92|27133.92|27133.92|27133.92|27123.53|27123.53|0
1633948280000|2021-10-11 10:31:20|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|0
1633948290000|2021-10-11 10:31:30|27123.53|27123.53|27123.53|27123.53|27123.53|27123.53|27123.53|27123.53|0
1633948300000|2021-10-11 10:31:40|27119.22|27119.22|27119.22|27119.22|27119.22|27119.22|27119.22|27119.22|0
1633948310000|2021-10-11 10:31:50|27122.78|27122.78|27122.78|27122.78|27122.78|27122.78|27122.78|27122.78|0
1633948320000|2021-10-11 10:32:00|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|0
1633948340000|2021-10-11 10:32:20|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|0
1633948350000|2021-10-11 10:32:30|27131.39|27131.39|27131.39|27131.39|27131.39|27131.39|27131.39|27131.39|0
1633948380000|2021-10-11 10:33:00|27133.17|27133.17|27133.17|27133.17|27133.17|27133.17|27133.17|27133.17|0
1633948400000|2021-10-11 10:33:20|27134.94|27134.94|27134.94|27134.94|27134.94|27134.94|27134.94|27134.94|0
1633948470000|2021-10-11 10:34:30|27139.25|27139.25|27139.25|27139.25|27139.25|27139.25|27134.94|27134.94|0
1633948480000|2021-10-11 10:34:40|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|0
1633948510000|2021-10-11 10:35:10|27144.31|27144.31|27144.31|27144.31|27144.31|27144.31|27144.31|27144.31|0
1633948520000|2021-10-11 10:35:20|27140|27140|27140|27140|27140|27140|27140|27140|0
1633948530000|2021-10-11 10:35:30|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|0
1633948570000|2021-10-11 10:36:10|27133.92|27133.92|27140|27140|27140|27140|27133.92|27133.92|0
1633948640000|2021-10-11 10:37:20|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|0
1633948700000|2021-10-11 10:38:20|27140|27140|27140|27140|27140|27140|27140|27140|0
1633948720000|2021-10-11 10:38:40|27141.78|27141.78|27141.78|27141.78|27141.78|27141.78|27141.78|27141.78|0
1633948780000|2021-10-11 10:39:40|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|0
1633948810000|2021-10-11 10:40:10|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|0
1633948820000|2021-10-11 10:40:20|27149.64|27149.64|27149.64|27149.64|27149.64|27149.64|27149.64|27149.64|0
1633948830000|2021-10-11 10:40:30|27153.95|27153.95|27149.64|27149.64|27153.95|27153.95|27149.64|27149.64|0
1633948920000|2021-10-11 10:42:00|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|0
1633948940000|2021-10-11 10:42:20|27143.56|27143.56|27141.78|27141.78|27143.56|27143.56|27141.78|27141.78|0
1633948990000|2021-10-11 10:43:10|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|0
1633949000000|2021-10-11 10:43:20|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|0
1633949030000|2021-10-11 10:43:50|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|0
1633949090000|2021-10-11 10:44:50|27144.31|27144.31|27144.31|27144.31|27144.31|27144.31|27144.31|27144.31|0
1633949100000|2021-10-11 10:45:00|27140|27140|27144.31|27144.31|27144.31|27144.31|27135.69|27135.69|0
1633949130000|2021-10-11 10:45:30|27140|27140|27140|27140|27140|27140|27140|27140|0
1633949150000|2021-10-11 10:45:50|27134.81|27134.81|27134.81|27134.81|27134.81|27134.81|27134.81|27134.81|0
1633949170000|2021-10-11 10:46:10|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|0
1633949180000|2021-10-11 10:46:20|27133.92|27133.92|27133.92|27133.92|27133.92|27133.92|27133.92|27133.92|0
1633949210000|2021-10-11 10:46:50|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|0
1633949230000|2021-10-11 10:47:10|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|0
1633949240000|2021-10-11 10:47:20|27121|27121|27121|27121|27121|27121|27121|27121|0
1633949250000|2021-10-11 10:47:30|27116.69|27116.69|27116.69|27116.69|27116.69|27116.69|27116.69|27116.69|0
1633949280000|2021-10-11 10:48:00|27121|27121|27121|27121|27121|27121|27121|27121|0
1633949300000|2021-10-11 10:48:20|27116.69|27116.69|27116.69|27116.69|27116.69|27116.69|27116.69|27116.69|0
1633949340000|2021-10-11 10:49:00|27120.25|27120.25|27120.25|27120.25|27120.25|27120.25|27120.25|27120.25|0
1633949400000|2021-10-11 10:50:00|27115.94|27115.94|27115.94|27115.94|27115.94|27115.94|27115.94|27115.94|0
1633949420000|2021-10-11 10:50:20|27120.25|27120.25|27135.69|27135.69|27135.69|27135.69|27120.25|27120.25|0
1633949470000|2021-10-11 10:51:10|27137.47|27137.47|27149.64|27149.64|27149.64|27149.64|27137.47|27137.47|0
1633949530000|2021-10-11 10:52:10|27153.95|27153.95|27160.03|27160.03|27160.03|27160.03|27153.95|27153.95|0
1633949550000|2021-10-11 10:52:30|27161.81|27161.81|27161.81|27161.81|27161.81|27161.81|27161.81|27161.81|0
1633949570000|2021-10-11 10:52:50|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|0
1633949580000|2021-10-11 10:53:00|27176.5|27176.5|27176.5|27176.5|27176.5|27176.5|27176.5|27176.5|0
1633949640000|2021-10-11 10:54:00|27178.28|27178.28|27178.28|27178.28|27178.28|27178.28|27178.28|27178.28|0
1633949660000|2021-10-11 10:54:20|27185.12|27185.12|27185.12|27185.12|27185.12|27185.12|27185.12|27185.12|0
1633949670000|2021-10-11 10:54:30|27189.42|27189.42|27189.42|27189.42|27189.42|27189.42|27189.42|27189.42|0
1633949680000|2021-10-11 10:54:40|27193.73|27193.73|27202.34|27202.34|27202.34|27202.34|27193.73|27193.73|0
1633949700000|2021-10-11 10:55:00|27205.9|27205.9|27192.98|27192.98|27205.9|27205.9|27192.98|27192.98|0
1633949720000|2021-10-11 10:55:20|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|0
1633949730000|2021-10-11 10:55:30|27192.98|27192.98|27192.98|27192.98|27192.98|27192.98|27192.98|27192.98|0
1633949750000|2021-10-11 10:55:50|27191.2|27191.2|27182.59|27182.59|27191.2|27191.2|27182.59|27182.59|0
1633949760000|2021-10-11 10:56:00|27180.81|27180.81|27172.2|27172.2|27180.81|27180.81|27172.2|27172.2|0
1633949770000|2021-10-11 10:56:10|27173.97|27173.97|27180.81|27180.81|27182.59|27182.59|27173.97|27173.97|0
1633949790000|2021-10-11 10:56:30|27185.12|27185.12|27176.5|27176.5|27185.12|27185.12|27176.5|27176.5|0
1633949800000|2021-10-11 10:56:40|27172.2|27172.2|27176.5|27176.5|27176.5|27176.5|27172.2|27172.2|0
1633949880000|2021-10-11 10:58:00|27163.58|27163.58|27167.89|27167.89|27167.89|27167.89|27163.58|27163.58|0
1633949920000|2021-10-11 10:58:40|27166.11|27166.11|27166.11|27166.11|27166.11|27166.11|27166.11|27166.11|0
1633949970000|2021-10-11 10:59:30|27170.42|27170.42|27170.42|27170.42|27170.42|27170.42|27170.42|27170.42|0
1633950000000|2021-10-11 11:00:00|27179.03|27179.03|27160.03|27160.03|27179.03|27179.03|27160.03|27160.03|0
1633950010000|2021-10-11 11:00:10|27168.64|27168.64|27160.03|27160.03|27168.64|27168.64|27160.03|27160.03|0
1633950030000|2021-10-11 11:00:30|27164.34|27164.34|27170.42|27170.42|27170.42|27170.42|27164.34|27164.34|0
1633950090000|2021-10-11 11:01:30|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|0
1633950150000|2021-10-11 11:02:30|27180.06|27180.06|27180.06|27180.06|27180.06|27180.06|27180.06|27180.06|0
1633950170000|2021-10-11 11:02:50|27175.75|27175.75|27175.75|27175.75|27175.75|27175.75|27175.75|27175.75|0
1633950220000|2021-10-11 11:03:40|27184.36|27184.36|27180.06|27180.06|27184.36|27184.36|27180.06|27180.06|0
1633950230000|2021-10-11 11:03:50|27178.28|27178.28|27180.06|27180.06|27180.06|27180.06|27178.28|27178.28|0
1633950250000|2021-10-11 11:04:10|27175.75|27175.75|27175.75|27175.75|27175.75|27175.75|27175.75|27175.75|0
1633950270000|2021-10-11 11:04:30|27171.44|27171.44|27171.44|27171.44|27171.44|27171.44|27171.44|27171.44|0
1633950300000|2021-10-11 11:05:00|27167.14|27167.14|27167.14|27167.14|27167.14|27167.14|27167.14|27167.14|0
1633950320000|2021-10-11 11:05:20|27162.83|27162.83|27162.83|27162.83|27162.83|27162.83|27162.83|27162.83|0
1633950330000|2021-10-11 11:05:30|27159.28|27159.28|27159.28|27159.28|27159.28|27159.28|27159.28|27159.28|0
1633950350000|2021-10-11 11:05:50|27157.5|27157.5|27161.81|27161.81|27164.34|27164.34|27151.42|27151.42|0
1633950390000|2021-10-11 11:06:30|27165.36|27165.36|27165.36|27165.36|27165.36|27165.36|27165.36|27165.36|0
1633950420000|2021-10-11 11:07:00|27178.28|27178.28|27178.28|27178.28|27178.28|27178.28|27178.28|27178.28|0
1633950480000|2021-10-11 11:08:00|27186.89|27186.89|27186.89|27186.89|27186.89|27186.89|27186.89|27186.89|0
1633950540000|2021-10-11 11:09:00|27191.2|27191.2|27191.2|27191.2|27191.2|27191.2|27191.2|27191.2|0
1633950700000|2021-10-11 11:11:40|27186.89|27186.89|27186.89|27186.89|27186.89|27186.89|27186.89|27186.89|0
1633950720000|2021-10-11 11:12:00|27188.67|27188.67|27192.98|27192.98|27192.98|27192.98|27188.67|27188.67|0
1633950730000|2021-10-11 11:12:10|27201.59|27201.59|27201.59|27201.59|27201.59|27201.59|27201.59|27201.59|0
1633950780000|2021-10-11 11:13:00|27205.9|27205.9|27210.2|27210.2|27210.2|27210.2|27205.9|27205.9|0
1633950880000|2021-10-11 11:14:40|27205.9|27205.9|27205.9|27205.9|27205.9|27205.9|27205.9|27205.9|0
1633950900000|2021-10-11 11:15:00|27214.51|27214.51|27218.06|27218.06|27218.06|27218.06|27214.51|27214.51|0
1633950930000|2021-10-11 11:15:30|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|0
1633951010000|2021-10-11 11:16:50|27224.15|27224.15|27222.37|27222.37|27224.15|27224.15|27219.84|27219.84|0
1633951050000|2021-10-11 11:17:30|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|0
1633951080000|2021-10-11 11:18:00|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1633951130000|2021-10-11 11:18:50|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|0
1633951190000|2021-10-11 11:19:50|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|0
1633951220000|2021-10-11 11:20:20|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|0
1633951400000|2021-10-11 11:23:20|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1633951410000|2021-10-11 11:23:30|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|0
1633951420000|2021-10-11 11:23:40|27234.54|27234.54|27240.62|27240.62|27240.62|27240.62|27234.54|27234.54|0
1633951560000|2021-10-11 11:26:00|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|0
1633951650000|2021-10-11 11:27:30|27251.01|27251.01|27251.01|27251.01|27251.01|27251.01|27251.01|27251.01|0
1633951670000|2021-10-11 11:27:50|27255.32|27255.32|27255.32|27255.32|27255.32|27255.32|27255.32|27255.32|0
1633951730000|2021-10-11 11:28:50|27257.1|27257.1|27257.1|27257.1|27257.1|27257.1|27257.1|27257.1|0
1633951760000|2021-10-11 11:29:20|27261.4|27261.4|27263.18|27263.18|27263.18|27263.18|27261.4|27261.4|0
1633951790000|2021-10-11 11:29:50|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|0
1633951800000|2021-10-11 11:30:00|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|0
1633951880000|2021-10-11 11:31:20|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|0
1633952010000|2021-10-11 11:33:30|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1633952070000|2021-10-11 11:34:30|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|0
1633952080000|2021-10-11 11:34:40|27264.2|27264.2|27264.2|27264.2|27264.2|27264.2|27264.2|27264.2|0
1633952090000|2021-10-11 11:34:50|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|0
1633952100000|2021-10-11 11:35:00|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1633952110000|2021-10-11 11:35:10|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1633952130000|2021-10-11 11:35:30|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|0
1633952160000|2021-10-11 11:36:00|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|0
1633952300000|2021-10-11 11:38:20|27254.57|27254.57|27254.57|27254.57|27254.57|27254.57|27254.57|27254.57|0
1633952310000|2021-10-11 11:38:30|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|0
1633952430000|2021-10-11 11:40:30|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|0
1633952480000|2021-10-11 11:41:20|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|0
1633952590000|2021-10-11 11:43:10|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|0
1633952620000|2021-10-11 11:43:40|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|0
1633952630000|2021-10-11 11:43:50|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|0
1633952640000|2021-10-11 11:44:00|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|0
1633952650000|2021-10-11 11:44:10|27241.65|27241.65|27233.03|27233.03|27241.65|27241.65|27233.03|27233.03|0
1633952810000|2021-10-11 11:46:50|27237.34|27237.34|27239.12|27239.12|27239.12|27239.12|27237.34|27237.34|0
1633952820000|2021-10-11 11:47:00|27243.42|27243.42|27239.12|27239.12|27243.42|27243.42|27239.12|27239.12|0
1633952850000|2021-10-11 11:47:30|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|0
1633952860000|2021-10-11 11:47:40|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|27245.95|0
1633952960000|2021-10-11 11:49:20|27247.73|27247.73|27243.42|27243.42|27247.73|27247.73|27243.42|27243.42|0
1633953010000|2021-10-11 11:50:10|27241.65|27241.65|27241.65|27241.65|27241.65|27241.65|27241.65|27241.65|0
1633953030000|2021-10-11 11:50:30|27237.34|27237.34|27237.34|27237.34|27237.34|27237.34|27237.34|27237.34|0
1633953050000|2021-10-11 11:50:50|27233.03|27233.03|27231.26|27231.26|27233.03|27233.03|27231.26|27231.26|0
1633953100000|2021-10-11 11:51:40|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|0
1633953130000|2021-10-11 11:52:10|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|0
1633953220000|2021-10-11 11:53:40|27226.95|27226.95|27218.34|27218.34|27226.95|27226.95|27218.34|27218.34|0
1633953230000|2021-10-11 11:53:50|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|0
1633953250000|2021-10-11 11:54:10|27231.26|27231.26|27226.95|27226.95|27231.26|27231.26|27226.95|27226.95|0
1633953320000|2021-10-11 11:55:20|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|0
1633953330000|2021-10-11 11:55:30|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|0
1633953350000|2021-10-11 11:55:50|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|0
1633953390000|2021-10-11 11:56:30|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|0
1633953420000|2021-10-11 11:57:00|27216.56|27216.56|27220.87|27220.87|27220.87|27220.87|27216.56|27216.56|0
1633953440000|2021-10-11 11:57:20|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|0
1633953530000|2021-10-11 11:58:50|27231.26|27231.26|27231.26|27231.26|27231.26|27231.26|27231.26|27231.26|0
1633953550000|2021-10-11 11:59:10|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|0
1633953570000|2021-10-11 11:59:30|27231.26|27231.26|27231.26|27231.26|27231.26|27231.26|27231.26|27231.26|0
1633953610000|2021-10-11 12:00:10|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|0
1633953640000|2021-10-11 12:00:40|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|0
1633953710000|2021-10-11 12:01:50|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|0
1633953750000|2021-10-11 12:02:30|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|0
1633953820000|2021-10-11 12:03:40|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|0
1633953860000|2021-10-11 12:04:20|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|0
1633953900000|2021-10-11 12:05:00|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|0
1633953910000|2021-10-11 12:05:10|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|0
1633953960000|2021-10-11 12:06:00|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|27218.34|0
1633953980000|2021-10-11 12:06:20|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|0
1633954100000|2021-10-11 12:08:20|27220.87|27220.87|27210.48|27210.48|27220.87|27220.87|27210.48|27210.48|0
1633954140000|2021-10-11 12:09:00|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|0
1633954150000|2021-10-11 12:09:10|27210.48|27210.48|27206.17|27206.17|27210.48|27210.48|27206.17|27206.17|0
1633954180000|2021-10-11 12:09:40|27204.39|27204.39|27204.39|27204.39|27204.39|27204.39|27204.39|27204.39|0
1633954190000|2021-10-11 12:09:50|27217.31|27217.31|27208.7|27208.7|27217.31|27217.31|27204.39|27204.39|0
1633954200000|2021-10-11 12:10:00|27213.01|27213.01|27213.01|27213.01|27213.01|27213.01|27213.01|27213.01|0
1633954210000|2021-10-11 12:10:10|27208.7|27208.7|27204.39|27204.39|27208.7|27208.7|27204.39|27204.39|0
1633954220000|2021-10-11 12:10:20|27198.31|27198.31|27198.31|27198.31|27198.31|27198.31|27198.31|27198.31|0
1633954230000|2021-10-11 12:10:30|27189.7|27189.7|27189.7|27189.7|27189.7|27189.7|27189.7|27189.7|0
1633954280000|2021-10-11 12:11:20|27185.39|27185.39|27185.39|27185.39|27185.39|27185.39|27185.39|27185.39|0
1633954360000|2021-10-11 12:12:40|27194|27194|27194|27194|27194|27194|27194|27194|0
1633954470000|2021-10-11 12:14:30|27189.7|27189.7|27194|27194|27194|27194|27189.7|27189.7|0
1633954530000|2021-10-11 12:15:30|27189.7|27189.7|27189.7|27189.7|27189.7|27189.7|27189.7|27189.7|0
1633954550000|2021-10-11 12:15:50|27191.47|27191.47|27191.47|27191.47|27191.47|27191.47|27191.47|27191.47|0
1633954640000|2021-10-11 12:17:20|27187.17|27187.17|27187.17|27187.17|27187.17|27187.17|27187.17|27187.17|0
1633954710000|2021-10-11 12:18:30|27183.61|27183.61|27183.61|27183.61|27183.61|27183.61|27183.61|27183.61|0
1633954760000|2021-10-11 12:19:20|27179.31|27179.31|27179.31|27179.31|27179.31|27179.31|27179.31|27179.31|0
1633954810000|2021-10-11 12:20:10|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|0
1633954820000|2021-10-11 12:20:20|27198.31|27198.31|27202.62|27202.62|27202.62|27202.62|27198.31|27198.31|0
1633954830000|2021-10-11 12:20:30|27194|27194|27194|27194|27194|27194|27194|27194|0
1633954940000|2021-10-11 12:22:20|27195.78|27195.78|27195.78|27195.78|27195.78|27195.78|27195.78|27195.78|0
1633954960000|2021-10-11 12:22:40|27191.47|27191.47|27191.47|27191.47|27191.47|27191.47|27191.47|27191.47|0
1633954970000|2021-10-11 12:22:50|27187.17|27187.17|27187.17|27187.17|27187.17|27187.17|27187.17|27187.17|0
1633954980000|2021-10-11 12:23:00|27183.61|27183.61|27175|27175|27183.61|27183.61|27175|27175|0
1633954990000|2021-10-11 12:23:10|27170.69|27170.69|27170.69|27170.69|27170.69|27170.69|27170.69|27170.69|0
1633955010000|2021-10-11 12:23:30|27175|27175|27175|27175|27175|27175|27175|27175|0
1633955030000|2021-10-11 12:23:50|27170.69|27170.69|27166.39|27166.39|27170.69|27170.69|27166.39|27166.39|0
1633955050000|2021-10-11 12:24:10|27170.69|27170.69|27170.69|27170.69|27170.69|27170.69|27170.69|27170.69|0
1633955060000|2021-10-11 12:24:20|27172.47|27172.47|27172.47|27172.47|27172.47|27172.47|27172.47|27172.47|0
1633955090000|2021-10-11 12:24:50|27176.78|27176.78|27176.78|27176.78|27176.78|27176.78|27176.78|27176.78|0
1633955110000|2021-10-11 12:25:10|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|0
1633955130000|2021-10-11 12:25:30|27189.7|27189.7|27185.39|27185.39|27189.7|27189.7|27185.39|27185.39|0
1633955140000|2021-10-11 12:25:40|27189.7|27189.7|27189.7|27189.7|27189.7|27189.7|27189.7|27189.7|0
1633955160000|2021-10-11 12:26:00|27191.47|27191.47|27191.47|27191.47|27191.47|27191.47|27191.47|27191.47|0
1633955200000|2021-10-11 12:26:40|27200.09|27200.09|27200.09|27200.09|27200.09|27200.09|27200.09|27200.09|0
1633955270000|2021-10-11 12:27:50|27198.31|27198.31|27200.09|27200.09|27200.09|27200.09|27198.31|27198.31|0
1633955290000|2021-10-11 12:28:10|27204.39|27204.39|27200.09|27200.09|27204.39|27204.39|27200.09|27200.09|0
1633955310000|2021-10-11 12:28:30|27195.78|27195.78|27200.09|27200.09|27200.09|27200.09|27195.78|27195.78|0
1633955320000|2021-10-11 12:28:40|27195.78|27195.78|27195.78|27195.78|27195.78|27195.78|27195.78|27195.78|0
1633955330000|2021-10-11 12:28:50|27192.22|27192.22|27192.22|27192.22|27192.22|27192.22|27192.22|27192.22|0
1633955410000|2021-10-11 12:30:10|27188.67|27188.67|27184.36|27184.36|27188.67|27188.67|27184.36|27184.36|0
1633955520000|2021-10-11 12:32:00|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|0
1633955530000|2021-10-11 12:32:10|27184.36|27184.36|27190.45|27190.45|27190.45|27190.45|27184.36|27184.36|0
1633955580000|2021-10-11 12:33:00|27199.06|27199.06|27194.75|27194.75|27199.06|27199.06|27194.75|27194.75|0
1633955660000|2021-10-11 12:34:20|27190.45|27190.45|27190.45|27190.45|27190.45|27190.45|27190.45|27190.45|0
1633955710000|2021-10-11 12:35:10|27194.75|27194.75|27194.75|27194.75|27194.75|27194.75|27194.75|27194.75|0
1633955760000|2021-10-11 12:36:00|27192.98|27192.98|27201.59|27201.59|27201.59|27201.59|27192.98|27192.98|0
1633955790000|2021-10-11 12:36:30|27192.98|27192.98|27192.98|27192.98|27192.98|27192.98|27192.98|27192.98|0
1633955830000|2021-10-11 12:37:10|27194.75|27194.75|27194.75|27194.75|27194.75|27194.75|27194.75|27194.75|0
1633955870000|2021-10-11 12:37:50|27199.06|27199.06|27199.06|27199.06|27199.06|27199.06|27199.06|27199.06|0
1633955880000|2021-10-11 12:38:00|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|0
1633955910000|2021-10-11 12:38:30|27209.45|27209.45|27205.14|27205.14|27209.45|27209.45|27205.14|27205.14|0
1633955930000|2021-10-11 12:38:50|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|0
1633955940000|2021-10-11 12:39:00|27208.7|27208.7|27208.7|27208.7|27208.7|27208.7|27208.7|27208.7|0
1633955980000|2021-10-11 12:39:40|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|0
1633955990000|2021-10-11 12:39:50|27208.7|27208.7|27214.78|27214.78|27217.31|27217.31|27208.7|27208.7|0
1633956000000|2021-10-11 12:40:00|27210.48|27210.48|27210.48|27210.48|27210.48|27210.48|27210.48|27210.48|0
1633956120000|2021-10-11 12:42:00|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|0
1633956140000|2021-10-11 12:42:20|27210.48|27210.48|27210.48|27210.48|27210.48|27210.48|27210.48|27210.48|0
1633956210000|2021-10-11 12:43:30|27219.09|27219.09|27210.48|27210.48|27219.09|27219.09|27210.48|27210.48|0
1633956230000|2021-10-11 12:43:50|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|0
1633956280000|2021-10-11 12:44:40|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|0
1633956300000|2021-10-11 12:45:00|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|0
1633956360000|2021-10-11 12:46:00|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|0
1633956430000|2021-10-11 12:47:10|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|0
1633956540000|2021-10-11 12:49:00|27216.56|27216.56|27220.87|27220.87|27220.87|27220.87|27216.56|27216.56|0
1633956560000|2021-10-11 12:49:20|27226.2|27226.2|27234.81|27234.81|27234.81|27234.81|27226.2|27226.2|0
1633956570000|2021-10-11 12:49:30|27231.26|27231.26|27231.26|27231.26|27231.26|27231.26|27231.26|27231.26|0
1633956590000|2021-10-11 12:49:50|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|0
1633956600000|2021-10-11 12:50:00|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|0
1633956640000|2021-10-11 12:50:40|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|0
1633956650000|2021-10-11 12:50:50|27224.42|27224.42|27224.42|27224.42|27224.42|27224.42|27224.42|27224.42|0
1633956930000|2021-10-11 12:55:30|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|0
1633956980000|2021-10-11 12:56:20|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|27226.95|0
1633957000000|2021-10-11 12:56:40|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|0
1633957010000|2021-10-11 12:56:50|27231.26|27231.26|27226.95|27226.95|27231.26|27231.26|27226.95|27226.95|0
1633957080000|2021-10-11 12:58:00|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|0
1633957150000|2021-10-11 12:59:10|27229.48|27229.48|27229.48|27229.48|27229.48|27229.48|27229.48|27229.48|0
1633957170000|2021-10-11 12:59:30|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|0
1633957180000|2021-10-11 12:59:40|27229.48|27229.48|27229.48|27229.48|27229.48|27229.48|27229.48|27229.48|0
1633957190000|2021-10-11 12:59:50|27233.79|27233.79|27233.79|27233.79|27233.79|27233.79|27233.79|27233.79|0
1633957200000|2021-10-11 13:00:00|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|0
1633957210000|2021-10-11 13:00:10|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|0
1633957220000|2021-10-11 13:00:20|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|0
1633957240000|2021-10-11 13:00:40|27242.4|27242.4|27244.18|27244.18|27244.18|27244.18|27242.4|27242.4|0
1633957250000|2021-10-11 13:00:50|27245.95|27245.95|27254.57|27254.57|27254.57|27254.57|27245.95|27245.95|0
1633957300000|2021-10-11 13:01:40|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|0
1633957310000|2021-10-11 13:01:50|27245.95|27245.95|27244.18|27244.18|27245.95|27245.95|27244.18|27244.18|0
1633957420000|2021-10-11 13:03:40|27239.87|27239.87|27239.87|27239.87|27239.87|27239.87|27239.87|27239.87|0
1633957430000|2021-10-11 13:03:50|27244.18|27244.18|27244.18|27244.18|27244.18|27244.18|27244.18|27244.18|0
1633957470000|2021-10-11 13:04:30|27235.56|27235.56|27235.56|27235.56|27235.56|27235.56|27235.56|27235.56|0
1633957550000|2021-10-11 13:05:50|27233.79|27233.79|27233.79|27233.79|27233.79|27233.79|27233.79|27233.79|0
1633957580000|2021-10-11 13:06:20|27238.09|27238.09|27242.4|27242.4|27242.4|27242.4|27238.09|27238.09|0
1633957590000|2021-10-11 13:06:30|27244.18|27244.18|27244.18|27244.18|27244.18|27244.18|27244.18|27244.18|0
1633957620000|2021-10-11 13:07:00|27248.48|27248.48|27248.48|27248.48|27248.48|27248.48|27248.48|27248.48|0
1633957670000|2021-10-11 13:07:50|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|0
1633957680000|2021-10-11 13:08:00|27254.57|27254.57|27258.87|27258.87|27258.87|27258.87|27254.57|27254.57|0
1633957780000|2021-10-11 13:09:40|27250.26|27250.26|27245.95|27245.95|27250.26|27250.26|27245.95|27245.95|0
1633957800000|2021-10-11 13:10:00|27254.57|27254.57|27254.57|27254.57|27254.57|27254.57|27254.57|27254.57|0
1633957810000|2021-10-11 13:10:10|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|0
1633957920000|2021-10-11 13:12:00|27254.57|27254.57|27256.34|27256.34|27256.34|27256.34|27254.57|27254.57|0
1633957940000|2021-10-11 13:12:20|27259.9|27259.9|27268.51|27268.51|27268.51|27268.51|27259.9|27259.9|0
1633958000000|2021-10-11 13:13:20|27272.82|27272.82|27272.82|27272.82|27272.82|27272.82|27272.82|27272.82|0
1633958020000|2021-10-11 13:13:40|27268.51|27268.51|27268.51|27268.51|27268.51|27268.51|27268.51|27268.51|0
1633958030000|2021-10-11 13:13:50|27272.82|27272.82|27272.82|27272.82|27272.82|27272.82|27272.82|27272.82|0
1633958090000|2021-10-11 13:14:50|27271.04|27271.04|27271.04|27271.04|27271.04|27271.04|27271.04|27271.04|0
1633958110000|2021-10-11 13:15:10|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|0
1633958120000|2021-10-11 13:15:20|27262.43|27262.43|27266.73|27266.73|27266.73|27266.73|27262.43|27262.43|0
1633958190000|2021-10-11 13:16:30|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|0
1633958310000|2021-10-11 13:18:30|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1633958370000|2021-10-11 13:19:30|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|0
1633958380000|2021-10-11 13:19:40|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1633958390000|2021-10-11 13:19:50|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1633958400000|2021-10-11 13:20:00|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1633958450000|2021-10-11 13:20:50|27249.51|27249.51|27245.2|27245.2|27249.51|27249.51|27245.2|27245.2|0
1633958460000|2021-10-11 13:21:00|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|0
1633958530000|2021-10-11 13:22:10|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|0
1633958560000|2021-10-11 13:22:40|27246.98|27246.98|27246.98|27246.98|27246.98|27246.98|27246.98|27246.98|0
1633958570000|2021-10-11 13:22:50|27251.28|27251.28|27242.67|27242.67|27251.28|27251.28|27242.67|27242.67|0
1633958580000|2021-10-11 13:23:00|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|0
1633958590000|2021-10-11 13:23:10|27236.59|27236.59|27231.26|27231.26|27236.59|27236.59|27231.26|27231.26|0
1633958600000|2021-10-11 13:23:20|27226.95|27226.95|27222.64|27222.64|27226.95|27226.95|27222.64|27222.64|0
1633958620000|2021-10-11 13:23:40|27218.34|27218.34|27220.11|27220.11|27220.11|27220.11|27218.34|27218.34|0
1633958630000|2021-10-11 13:23:50|27215.81|27215.81|27215.81|27215.81|27220.11|27220.11|27215.81|27215.81|0
1633958650000|2021-10-11 13:24:10|27220.11|27220.11|27224.42|27224.42|27224.42|27224.42|27220.11|27220.11|0
1633958670000|2021-10-11 13:24:30|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|0
1633958700000|2021-10-11 13:25:00|27233.03|27233.03|27224.42|27224.42|27233.03|27233.03|27224.42|27224.42|0
1633958760000|2021-10-11 13:26:00|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|0
1633958770000|2021-10-11 13:26:10|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|0
1633958810000|2021-10-11 13:26:50|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|0
1633958820000|2021-10-11 13:27:00|27239.12|27239.12|27239.12|27239.12|27239.12|27239.12|27239.12|27239.12|0
1633958880000|2021-10-11 13:28:00|27247.73|27247.73|27247.73|27247.73|27252.04|27252.04|27247.73|27247.73|0
1633958890000|2021-10-11 13:28:10|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|0
1633958900000|2021-10-11 13:28:20|27239.12|27239.12|27234.81|27234.81|27239.12|27239.12|27234.81|27234.81|0
1633958910000|2021-10-11 13:28:30|27239.12|27239.12|27239.12|27239.12|27239.12|27239.12|27239.12|27239.12|0
1633958940000|2021-10-11 13:29:00|27230.5|27230.5|27236.59|27236.59|27236.59|27236.59|27230.5|27230.5|0
1633958960000|2021-10-11 13:29:20|27233.03|27233.03|27228.73|27228.73|27233.03|27233.03|27228.73|27228.73|0
1633958970000|2021-10-11 13:29:30|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|0
1633958990000|2021-10-11 13:29:50|27241.65|27241.65|27250.26|27250.26|27258.87|27258.87|27241.65|27241.65|0
1633959000000|2021-10-11 13:30:00|27254.57|27254.57|27261.67|27261.67|27281.43|27281.43|27254.57|27254.57|0
1633959010000|2021-10-11 13:30:10|27265.98|27265.98|27262.43|27262.43|27265.98|27265.98|27262.43|27262.43|0
1633959020000|2021-10-11 13:30:20|27271.04|27271.04|27262.43|27262.43|27271.04|27271.04|27262.43|27262.43|0
1633959030000|2021-10-11 13:30:30|27256.34|27256.34|27252.04|27252.04|27256.34|27256.34|27252.04|27252.04|0
1633959040000|2021-10-11 13:30:40|27247.73|27247.73|27252.04|27252.04|27252.04|27252.04|27247.73|27247.73|0
1633959050000|2021-10-11 13:30:50|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|0
1633959070000|2021-10-11 13:31:10|27243.42|27243.42|27243.42|27243.42|27247.73|27247.73|27243.42|27243.42|0
1633959080000|2021-10-11 13:31:20|27247.73|27247.73|27252.04|27252.04|27252.04|27252.04|27247.73|27247.73|0
1633959090000|2021-10-11 13:31:30|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|27247.73|0
1633959100000|2021-10-11 13:31:40|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|0
1633959110000|2021-10-11 13:31:50|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|0
1633959120000|2021-10-11 13:32:00|27259.9|27259.9|27268.51|27268.51|27272.82|27272.82|27255.59|27255.59|0
1633959130000|2021-10-11 13:32:10|27264.2|27264.2|27264.2|27264.2|27268.51|27268.51|27264.2|27264.2|0
1633959140000|2021-10-11 13:32:20|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|0
1633959150000|2021-10-11 13:32:30|27260.65|27260.65|27264.96|27264.96|27264.96|27264.96|27260.65|27260.65|0
1633959160000|2021-10-11 13:32:40|27269.26|27269.26|27282.18|27282.18|27282.18|27282.18|27269.26|27269.26|0
1633959170000|2021-10-11 13:32:50|27285.74|27285.74|27281.43|27281.43|27285.74|27285.74|27281.43|27281.43|0
1633959180000|2021-10-11 13:33:00|27277.12|27277.12|27275.35|27275.35|27277.12|27277.12|27275.35|27275.35|0
1633959200000|2021-10-11 13:33:20|27279.65|27279.65|27292.57|27292.57|27292.57|27292.57|27279.65|27279.65|0
1633959210000|2021-10-11 13:33:30|27283.96|27283.96|27279.65|27279.65|27283.96|27283.96|27279.65|27279.65|0
1633959220000|2021-10-11 13:33:40|27275.35|27275.35|27279.65|27279.65|27279.65|27279.65|27271.04|27271.04|0
1633959230000|2021-10-11 13:33:50|27283.96|27283.96|27283.96|27283.96|27288.27|27288.27|27275.35|27275.35|0
1633959240000|2021-10-11 13:34:00|27279.65|27279.65|27276.1|27276.1|27279.65|27279.65|27276.1|27276.1|0
1633959250000|2021-10-11 13:34:10|27271.79|27271.79|27273.57|27273.57|27273.57|27273.57|27271.79|27271.79|0
1633959260000|2021-10-11 13:34:20|27271.79|27271.79|27258.87|27258.87|27271.79|27271.79|27258.87|27258.87|0
1633959270000|2021-10-11 13:34:30|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|0
1633959280000|2021-10-11 13:34:40|27267.49|27267.49|27267.49|27267.49|27267.49|27267.49|27263.18|27263.18|0
1633959290000|2021-10-11 13:34:50|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|0
1633959300000|2021-10-11 13:35:00|27258.87|27258.87|27258.87|27258.87|27258.87|27258.87|27258.87|27258.87|0
1633959310000|2021-10-11 13:35:10|27255.32|27255.32|27249.23|27249.23|27255.32|27255.32|27249.23|27249.23|0
1633959320000|2021-10-11 13:35:20|27253.54|27253.54|27247.46|27247.46|27253.54|27253.54|27247.46|27247.46|0
1633959330000|2021-10-11 13:35:30|27243.15|27243.15|27247.46|27247.46|27247.46|27247.46|27243.15|27243.15|0
1633959350000|2021-10-11 13:35:50|27243.15|27243.15|27241.37|27241.37|27243.15|27243.15|27241.37|27241.37|0
1633959360000|2021-10-11 13:36:00|27245.68|27245.68|27254.29|27254.29|27254.29|27254.29|27245.68|27245.68|0
1633959370000|2021-10-11 13:36:10|27257.85|27257.85|27262.15|27262.15|27262.15|27262.15|27257.85|27257.85|0
1633959380000|2021-10-11 13:36:20|27263.93|27263.93|27259.62|27259.62|27263.93|27263.93|27259.62|27259.62|0
1633959390000|2021-10-11 13:36:30|27263.93|27263.93|27272.54|27272.54|27281.16|27281.16|27263.93|27263.93|0
1633959400000|2021-10-11 13:36:40|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|0
1633959410000|2021-10-11 13:36:50|27272.54|27272.54|27274.32|27274.32|27274.32|27274.32|27272.54|27272.54|0
1633959420000|2021-10-11 13:37:00|27270.01|27270.01|27265.71|27265.71|27270.01|27270.01|27265.71|27265.71|0
1633959430000|2021-10-11 13:37:10|27261.4|27261.4|27270.01|27270.01|27270.01|27270.01|27261.4|27261.4|0
1633959440000|2021-10-11 13:37:20|27265.71|27265.71|27265.71|27265.71|27265.71|27265.71|27265.71|27265.71|0
1633959460000|2021-10-11 13:37:40|27270.01|27270.01|27274.32|27274.32|27274.32|27274.32|27270.01|27270.01|0
1633959470000|2021-10-11 13:37:50|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|0
1633959480000|2021-10-11 13:38:00|27282.93|27282.93|27291.55|27291.55|27291.55|27291.55|27282.93|27282.93|0
1633959490000|2021-10-11 13:38:10|27287.24|27287.24|27282.93|27282.93|27287.24|27287.24|27282.93|27282.93|0
1633959500000|2021-10-11 13:38:20|27278.63|27278.63|27282.93|27282.93|27282.93|27282.93|27278.63|27278.63|0
1633959520000|2021-10-11 13:38:40|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|0
1633959530000|2021-10-11 13:38:50|27282.93|27282.93|27287.24|27287.24|27287.24|27287.24|27282.93|27282.93|0
1633959540000|2021-10-11 13:39:00|27282.93|27282.93|27278.63|27278.63|27282.93|27282.93|27278.63|27278.63|0
1633959560000|2021-10-11 13:39:20|27274.32|27274.32|27268.24|27268.24|27274.32|27274.32|27268.24|27268.24|0
1633959590000|2021-10-11 13:39:50|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|0
1633959600000|2021-10-11 13:40:00|27272.54|27272.54|27268.24|27268.24|27272.54|27272.54|27268.24|27268.24|0
1633959610000|2021-10-11 13:40:10|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|0
1633959620000|2021-10-11 13:40:20|27276.85|27276.85|27282.93|27282.93|27282.93|27282.93|27276.85|27276.85|0
1633959640000|2021-10-11 13:40:40|27287.24|27287.24|27291.55|27291.55|27291.55|27291.55|27287.24|27287.24|0
1633959650000|2021-10-11 13:40:50|27293.32|27293.32|27293.32|27293.32|27293.32|27293.32|27293.32|27293.32|0
1633959660000|2021-10-11 13:41:00|27289.02|27289.02|27289.02|27289.02|27293.32|27293.32|27289.02|27289.02|0
1633959670000|2021-10-11 13:41:10|27301.94|27301.94|27289.02|27289.02|27301.94|27301.94|27289.02|27289.02|0
1633959690000|2021-10-11 13:41:30|27284.71|27284.71|27284.71|27284.71|27284.71|27284.71|27280.4|27280.4|0
1633959720000|2021-10-11 13:42:00|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|0
1633959730000|2021-10-11 13:42:10|27293.32|27293.32|27297.63|27297.63|27297.63|27297.63|27293.32|27293.32|0
1633959740000|2021-10-11 13:42:20|27293.32|27293.32|27293.32|27293.32|27297.63|27297.63|27293.32|27293.32|0
1633959750000|2021-10-11 13:42:30|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|0
1633959760000|2021-10-11 13:42:40|27284.71|27284.71|27284.71|27284.71|27289.02|27289.02|27284.71|27284.71|0
1633959770000|2021-10-11 13:42:50|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|0
1633959780000|2021-10-11 13:43:00|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|0
1633959790000|2021-10-11 13:43:10|27282.93|27282.93|27287.24|27287.24|27287.24|27287.24|27282.93|27282.93|0
1633959810000|2021-10-11 13:43:30|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|0
1633959830000|2021-10-11 13:43:50|27287.24|27287.24|27291.55|27291.55|27291.55|27291.55|27287.24|27287.24|0
1633959850000|2021-10-11 13:44:10|27295.85|27295.85|27295.85|27295.85|27295.85|27295.85|27295.85|27295.85|0
1633959870000|2021-10-11 13:44:30|27299.41|27299.41|27303.71|27303.71|27303.71|27303.71|27299.41|27299.41|0
1633959880000|2021-10-11 13:44:40|27299.41|27299.41|27295.1|27295.1|27308.02|27308.02|27295.1|27295.1|0
1633959890000|2021-10-11 13:44:50|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|0
1633959910000|2021-10-11 13:45:10|27295.1|27295.1|27299.41|27299.41|27299.41|27299.41|27295.1|27295.1|0
1633959920000|2021-10-11 13:45:20|27295.1|27295.1|27295.1|27295.1|27295.1|27295.1|27295.1|27295.1|0
1633959940000|2021-10-11 13:45:40|27308.02|27308.02|27299.41|27299.41|27308.02|27308.02|27299.41|27299.41|0
1633959960000|2021-10-11 13:46:00|27303.71|27303.71|27303.71|27303.71|27303.71|27303.71|27303.71|27303.71|0
1633959970000|2021-10-11 13:46:10|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|0
1633960010000|2021-10-11 13:46:50|27303.71|27303.71|27299.41|27299.41|27303.71|27303.71|27299.41|27299.41|0
1633960020000|2021-10-11 13:47:00|27295.1|27295.1|27295.1|27295.1|27295.1|27295.1|27290.79|27290.79|0
1633960030000|2021-10-11 13:47:10|27293.32|27293.32|27295.1|27295.1|27295.1|27295.1|27293.32|27293.32|0
1633960040000|2021-10-11 13:47:20|27290.79|27290.79|27290.79|27290.79|27290.79|27290.79|27290.79|27290.79|0
1633960050000|2021-10-11 13:47:30|27286.49|27286.49|27273.57|27273.57|27286.49|27286.49|27273.57|27273.57|0
1633960060000|2021-10-11 13:47:40|27277.88|27277.88|27290.79|27290.79|27290.79|27290.79|27277.88|27277.88|0
1633960080000|2021-10-11 13:48:00|27295.1|27295.1|27290.79|27290.79|27295.1|27295.1|27290.79|27290.79|0
1633960090000|2021-10-11 13:48:10|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|0
1633960110000|2021-10-11 13:48:30|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|0
1633960120000|2021-10-11 13:48:40|27277.88|27277.88|27277.88|27277.88|27277.88|27277.88|27277.88|27277.88|0
1633960130000|2021-10-11 13:48:50|27273.57|27273.57|27264.68|27264.68|27273.57|27273.57|27264.68|27264.68|0
1633960150000|2021-10-11 13:49:10|27258.6|27258.6|27254.29|27254.29|27258.6|27258.6|27254.29|27254.29|0
1633960170000|2021-10-11 13:49:30|27252.52|27252.52|27252.52|27252.52|27252.52|27252.52|27252.52|27252.52|0
1633960180000|2021-10-11 13:49:40|27248.21|27248.21|27252.52|27252.52|27252.52|27252.52|27248.21|27248.21|0
1633960190000|2021-10-11 13:49:50|27243.9|27243.9|27248.21|27248.21|27248.21|27248.21|27243.9|27243.9|0
1633960210000|2021-10-11 13:50:10|27252.52|27252.52|27248.21|27248.21|27256.82|27256.82|27248.21|27248.21|0
1633960220000|2021-10-11 13:50:20|27243.9|27243.9|27243.9|27243.9|27243.9|27243.9|27243.9|27243.9|0
1633960230000|2021-10-11 13:50:30|27248.21|27248.21|27248.21|27248.21|27248.21|27248.21|27248.21|27248.21|0
1633960240000|2021-10-11 13:50:40|27252.52|27252.52|27256.82|27256.82|27256.82|27256.82|27252.52|27252.52|0
1633960250000|2021-10-11 13:50:50|27261.13|27261.13|27261.13|27261.13|27261.13|27261.13|27261.13|27261.13|0
1633960270000|2021-10-11 13:51:10|27256.82|27256.82|27250.74|27250.74|27256.82|27256.82|27250.74|27250.74|0
1633960280000|2021-10-11 13:51:20|27246.43|27246.43|27242.13|27242.13|27246.43|27246.43|27242.13|27242.13|0
1633960350000|2021-10-11 13:52:30|27246.43|27246.43|27255.04|27255.04|27255.04|27255.04|27246.43|27246.43|0
1633960360000|2021-10-11 13:52:40|27259.35|27259.35|27263.66|27263.66|27263.66|27263.66|27259.35|27259.35|0
1633960370000|2021-10-11 13:52:50|27267.21|27267.21|27271.52|27271.52|27271.52|27271.52|27267.21|27267.21|0
1633960380000|2021-10-11 13:53:00|27267.21|27267.21|27271.52|27271.52|27271.52|27271.52|27267.21|27267.21|0
1633960390000|2021-10-11 13:53:10|27275.83|27275.83|27275.83|27275.83|27284.44|27284.44|27275.83|27275.83|0
1633960400000|2021-10-11 13:53:20|27284.44|27284.44|27284.44|27284.44|27284.44|27284.44|27284.44|27284.44|0
1633960410000|2021-10-11 13:53:30|27286.22|27286.22|27286.22|27286.22|27286.22|27286.22|27286.22|27286.22|0
1633960430000|2021-10-11 13:53:50|27299.13|27299.13|27286.22|27286.22|27299.13|27299.13|27281.91|27281.91|0
1633960460000|2021-10-11 13:54:20|27290.52|27290.52|27290.52|27290.52|27290.52|27290.52|27290.52|27290.52|0
1633960490000|2021-10-11 13:54:50|27292.3|27292.3|27292.3|27292.3|27292.3|27292.3|27292.3|27292.3|0
1633960510000|2021-10-11 13:55:10|27296.61|27296.61|27292.3|27292.3|27296.61|27296.61|27292.3|27292.3|0
1633960530000|2021-10-11 13:55:30|27296.61|27296.61|27296.61|27296.61|27296.61|27296.61|27296.61|27296.61|0
1633960540000|2021-10-11 13:55:40|27292.3|27292.3|27287.99|27287.99|27292.3|27292.3|27287.99|27287.99|0
1633960550000|2021-10-11 13:55:50|27296.61|27296.61|27296.61|27296.61|27296.61|27296.61|27296.61|27296.61|0
1633960560000|2021-10-11 13:56:00|27292.3|27292.3|27287.99|27287.99|27292.3|27292.3|27287.99|27287.99|0
1633960570000|2021-10-11 13:56:10|27286.22|27286.22|27280.13|27280.13|27286.22|27286.22|27280.13|27280.13|0
1633960580000|2021-10-11 13:56:20|27275.83|27275.83|27275.83|27275.83|27275.83|27275.83|27275.83|27275.83|0
1633960590000|2021-10-11 13:56:30|27280.13|27280.13|27293.05|27293.05|27293.05|27293.05|27280.13|27280.13|0
1633960600000|2021-10-11 13:56:40|27297.36|27297.36|27297.36|27297.36|27297.36|27297.36|27297.36|27297.36|0
1633960620000|2021-10-11 13:57:00|27301.66|27301.66|27297.36|27297.36|27310.28|27310.28|27297.36|27297.36|0
1633960630000|2021-10-11 13:57:10|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|0
1633960650000|2021-10-11 13:57:30|27305.97|27305.97|27310.28|27310.28|27314.58|27314.58|27305.97|27305.97|0
1633960670000|2021-10-11 13:57:50|27301.66|27301.66|27305.97|27305.97|27305.97|27305.97|27301.66|27301.66|0
1633960690000|2021-10-11 13:58:10|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|0
1633960700000|2021-10-11 13:58:20|27297.36|27297.36|27305.97|27305.97|27305.97|27305.97|27297.36|27297.36|0
1633960710000|2021-10-11 13:58:30|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|0
1633960740000|2021-10-11 13:59:00|27305.97|27305.97|27295.58|27295.58|27305.97|27305.97|27295.58|27295.58|0
1633960760000|2021-10-11 13:59:20|27293.8|27293.8|27295.58|27295.58|27295.58|27295.58|27293.8|27293.8|0
1633960770000|2021-10-11 13:59:30|27299.89|27299.89|27295.58|27295.58|27299.89|27299.89|27295.58|27295.58|0
1633960780000|2021-10-11 13:59:40|27297.36|27297.36|27301.66|27301.66|27301.66|27301.66|27297.36|27297.36|0
1633960800000|2021-10-11 14:00:00|27305.97|27305.97|27303.44|27303.44|27310.28|27310.28|27303.44|27303.44|0
1633960810000|2021-10-11 14:00:10|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|0
1633960830000|2021-10-11 14:00:30|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|0
1633960850000|2021-10-11 14:00:50|27316.36|27316.36|27320.67|27320.67|27320.67|27320.67|27316.36|27316.36|0
1633960860000|2021-10-11 14:01:00|27324.97|27324.97|27320.67|27320.67|27324.97|27324.97|27316.36|27316.36|0
1633960880000|2021-10-11 14:01:20|27324.97|27324.97|27316.36|27316.36|27324.97|27324.97|27312.05|27312.05|0
1633960890000|2021-10-11 14:01:30|27320.67|27320.67|27312.05|27312.05|27320.67|27320.67|27307.75|27307.75|0
1633960900000|2021-10-11 14:01:40|27307.75|27307.75|27312.05|27312.05|27312.05|27312.05|27307.75|27307.75|0
1633960910000|2021-10-11 14:01:50|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|0
1633960920000|2021-10-11 14:02:00|27307.75|27307.75|27312.05|27312.05|27312.05|27312.05|27307.75|27307.75|0
1633960950000|2021-10-11 14:02:30|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|0
1633960960000|2021-10-11 14:02:40|27320.67|27320.67|27324.22|27324.22|27332.83|27332.83|27320.67|27320.67|0
1633960980000|2021-10-11 14:03:00|27319.92|27319.92|27326|27326|27326|27326|27315.61|27315.61|0
1633960990000|2021-10-11 14:03:10|27330.31|27330.31|27330.31|27330.31|27330.31|27330.31|27330.31|27330.31|0
1633961020000|2021-10-11 14:03:40|27326|27326|27326|27326|27326|27326|27326|27326|0
1633961030000|2021-10-11 14:03:50|27321.69|27321.69|27317.39|27317.39|27321.69|27321.69|27317.39|27317.39|0
1633961040000|2021-10-11 14:04:00|27313.08|27313.08|27311.3|27311.3|27313.08|27313.08|27309.52|27309.52|0
1633961060000|2021-10-11 14:04:20|27315.61|27315.61|27311.3|27311.3|27315.61|27315.61|27311.3|27311.3|0
1633961070000|2021-10-11 14:04:30|27307|27307|27311.3|27311.3|27315.61|27315.61|27302.69|27302.69|0
1633961090000|2021-10-11 14:04:50|27315.61|27315.61|27307|27307|27315.61|27315.61|27307|27307|0
1633961100000|2021-10-11 14:05:00|27311.3|27311.3|27311.3|27311.3|27311.3|27311.3|27311.3|27311.3|0
1633961110000|2021-10-11 14:05:10|27309.52|27309.52|27309.52|27309.52|27309.52|27309.52|27305.22|27305.22|0
1633961120000|2021-10-11 14:05:20|27305.22|27305.22|27318.14|27318.14|27318.14|27318.14|27305.22|27305.22|0
1633961130000|2021-10-11 14:05:30|27316.36|27316.36|27310.28|27310.28|27316.36|27316.36|27307.75|27307.75|0
1633961150000|2021-10-11 14:05:50|27314.58|27314.58|27314.58|27314.58|27314.58|27314.58|27314.58|27314.58|0
1633961170000|2021-10-11 14:06:10|27305.97|27305.97|27305.97|27305.97|27305.97|27305.97|27305.97|27305.97|0
1633961190000|2021-10-11 14:06:30|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|27310.28|0
1633961200000|2021-10-11 14:06:40|27314.58|27314.58|27316.36|27316.36|27316.36|27316.36|27314.58|27314.58|0
1633961220000|2021-10-11 14:07:00|27312.05|27312.05|27307.75|27307.75|27312.05|27312.05|27307.75|27307.75|0
1633961230000|2021-10-11 14:07:10|27312.05|27312.05|27299.89|27299.89|27312.05|27312.05|27299.89|27299.89|0
1633961250000|2021-10-11 14:07:30|27295.58|27295.58|27295.58|27295.58|27295.58|27295.58|27295.58|27295.58|0
1633961260000|2021-10-11 14:07:40|27291.27|27291.27|27295.58|27295.58|27295.58|27295.58|27291.27|27291.27|0
1633961280000|2021-10-11 14:08:00|27291.27|27291.27|27286.97|27286.97|27291.27|27291.27|27278.35|27278.35|0
1633961300000|2021-10-11 14:08:20|27282.66|27282.66|27282.66|27282.66|27282.66|27282.66|27282.66|27282.66|0
1633961350000|2021-10-11 14:09:10|27278.35|27278.35|27274.05|27274.05|27278.35|27278.35|27274.05|27274.05|0
1633961370000|2021-10-11 14:09:30|27269.74|27269.74|27269.74|27269.74|27269.74|27269.74|27269.74|27269.74|0
1633961380000|2021-10-11 14:09:40|27265.44|27265.44|27265.44|27265.44|27265.44|27265.44|27265.44|27265.44|0
1633961390000|2021-10-11 14:09:50|27263.66|27263.66|27263.66|27263.66|27263.66|27263.66|27263.66|27263.66|0
1633961400000|2021-10-11 14:10:00|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|0
1633961420000|2021-10-11 14:10:20|27263.66|27263.66|27267.96|27267.96|27267.96|27267.96|27263.66|27263.66|0
1633961430000|2021-10-11 14:10:30|27272.27|27272.27|27280.13|27280.13|27280.13|27280.13|27272.27|27272.27|0
1633961450000|2021-10-11 14:10:50|27278.35|27278.35|27278.35|27278.35|27278.35|27278.35|27278.35|27278.35|0
1633961460000|2021-10-11 14:11:00|27274.05|27274.05|27278.35|27278.35|27278.35|27278.35|27274.05|27274.05|0
1633961490000|2021-10-11 14:11:30|27282.66|27282.66|27282.66|27282.66|27282.66|27282.66|27282.66|27282.66|0
1633961510000|2021-10-11 14:11:50|27286.97|27286.97|27286.97|27286.97|27286.97|27286.97|27286.97|27286.97|0
1633961570000|2021-10-11 14:12:50|27282.66|27282.66|27282.66|27282.66|27282.66|27282.66|27282.66|27282.66|0
1633961610000|2021-10-11 14:13:30|27286.97|27286.97|27286.97|27286.97|27286.97|27286.97|27286.97|27286.97|0
1633961640000|2021-10-11 14:14:00|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|27291.27|0
1633961650000|2021-10-11 14:14:10|27293.05|27293.05|27293.05|27293.05|27293.05|27293.05|27293.05|27293.05|0
1633961660000|2021-10-11 14:14:20|27297.36|27297.36|27297.36|27297.36|27297.36|27297.36|27297.36|27297.36|0
1633961680000|2021-10-11 14:14:40|27293.05|27293.05|27299.13|27299.13|27299.13|27299.13|27293.05|27293.05|0
1633961700000|2021-10-11 14:15:00|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|0
1633961710000|2021-10-11 14:15:10|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|0
1633961720000|2021-10-11 14:15:20|27303.44|27303.44|27299.13|27299.13|27303.44|27303.44|27299.13|27299.13|0
1633961730000|2021-10-11 14:15:30|27294.83|27294.83|27299.13|27299.13|27299.13|27299.13|27294.83|27294.83|0
1633961760000|2021-10-11 14:16:00|27303.44|27303.44|27307.75|27307.75|27307.75|27307.75|27303.44|27303.44|0
1633961790000|2021-10-11 14:16:30|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|0
1633961800000|2021-10-11 14:16:40|27316.36|27316.36|27324.97|27324.97|27324.97|27324.97|27316.36|27316.36|0
1633961820000|2021-10-11 14:17:00|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|0
1633961840000|2021-10-11 14:17:20|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|0
1633961850000|2021-10-11 14:17:30|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|0
1633961870000|2021-10-11 14:17:50|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|27316.36|0
1633961910000|2021-10-11 14:18:30|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|27320.67|0
1633961960000|2021-10-11 14:19:20|27316.36|27316.36|27312.05|27312.05|27316.36|27316.36|27312.05|27312.05|0
1633961970000|2021-10-11 14:19:30|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|0
1633962000000|2021-10-11 14:20:00|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|27312.05|0
1633962010000|2021-10-11 14:20:10|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|0
1633962040000|2021-10-11 14:20:40|27303.44|27303.44|27303.44|27303.44|27307.75|27307.75|27303.44|27303.44|0
1633962050000|2021-10-11 14:20:50|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|27307.75|0
1633962060000|2021-10-11 14:21:00|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|27301.66|0
1633962150000|2021-10-11 14:22:30|27299.89|27299.89|27299.89|27299.89|27299.89|27299.89|27299.89|27299.89|0
1633962160000|2021-10-11 14:22:40|27286.97|27286.97|27289.5|27289.5|27291.27|27291.27|27286.97|27286.97|0
1633962180000|2021-10-11 14:23:00|27293.8|27293.8|27302.42|27302.42|27302.42|27302.42|27293.8|27293.8|0
1633962210000|2021-10-11 14:23:30|27306.72|27306.72|27306.72|27306.72|27306.72|27306.72|27306.72|27306.72|0
1633962220000|2021-10-11 14:23:40|27308.5|27308.5|27308.5|27308.5|27308.5|27308.5|27308.5|27308.5|0
1633962240000|2021-10-11 14:24:00|27304.19|27304.19|27304.19|27304.19|27304.19|27304.19|27304.19|27304.19|0
1633962250000|2021-10-11 14:24:10|27308.5|27308.5|27308.5|27308.5|27308.5|27308.5|27308.5|27308.5|0
1633962270000|2021-10-11 14:24:30|27312.81|27312.81|27317.11|27317.11|27317.11|27317.11|27312.81|27312.81|0
1633962280000|2021-10-11 14:24:40|27321.42|27321.42|27321.42|27321.42|27321.42|27321.42|27321.42|27321.42|0
1633962300000|2021-10-11 14:25:00|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|0
1633962320000|2021-10-11 14:25:20|27327.5|27327.5|27327.5|27327.5|27327.5|27327.5|27327.5|27327.5|0
1633962380000|2021-10-11 14:26:20|27336.12|27336.12|27336.12|27336.12|27336.12|27336.12|27336.12|27336.12|0
1633962420000|2021-10-11 14:27:00|27340.42|27340.42|27340.42|27340.42|27340.42|27340.42|27340.42|27340.42|0
1633962440000|2021-10-11 14:27:20|27344.73|27344.73|27344.73|27344.73|27344.73|27344.73|27344.73|27344.73|0
1633962450000|2021-10-11 14:27:30|27340.42|27340.42|27336.12|27336.12|27340.42|27340.42|27336.12|27336.12|0
1633962460000|2021-10-11 14:27:40|27340.42|27340.42|27336.12|27336.12|27340.42|27340.42|27336.12|27336.12|0
1633962480000|2021-10-11 14:28:00|27323.2|27323.2|27323.2|27323.2|27331.81|27331.81|27323.2|27323.2|0
1633962490000|2021-10-11 14:28:10|27327.5|27327.5|27323.2|27323.2|27327.5|27327.5|27323.2|27323.2|0
1633962500000|2021-10-11 14:28:20|27327.5|27327.5|27323.2|27323.2|27327.5|27327.5|27323.2|27323.2|0
1633962520000|2021-10-11 14:28:40|27321.42|27321.42|27317.11|27317.11|27321.42|27321.42|27317.11|27317.11|0
1633962570000|2021-10-11 14:29:30|27321.42|27321.42|27325.73|27325.73|27325.73|27325.73|27321.42|27321.42|0
1633962600000|2021-10-11 14:30:00|27327.5|27327.5|27337.89|27337.89|27337.89|27337.89|27327.5|27327.5|0
1633962610000|2021-10-11 14:30:10|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|0
1633962630000|2021-10-11 14:30:30|27341.45|27341.45|27341.45|27341.45|27341.45|27341.45|27341.45|27341.45|0
1633962670000|2021-10-11 14:31:10|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|0
1633962720000|2021-10-11 14:32:00|27345|27345|27345|27345|27345|27345|27345|27345|0
1633962740000|2021-10-11 14:32:20|27346.78|27346.78|27346.78|27346.78|27346.78|27346.78|27346.78|27346.78|0
1633962750000|2021-10-11 14:32:30|27351.09|27351.09|27351.09|27351.09|27351.09|27351.09|27351.09|27351.09|0
1633962770000|2021-10-11 14:32:50|27349.31|27349.31|27353.61|27353.61|27353.61|27353.61|27349.31|27349.31|0
1633962780000|2021-10-11 14:33:00|27355.39|27355.39|27359.7|27359.7|27359.7|27359.7|27355.39|27355.39|0
1633962790000|2021-10-11 14:33:10|27355.39|27355.39|27355.39|27355.39|27355.39|27355.39|27355.39|27355.39|0
1633962820000|2021-10-11 14:33:40|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|0
1633962850000|2021-10-11 14:34:10|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|0
1633962880000|2021-10-11 14:34:40|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|0
1633962930000|2021-10-11 14:35:30|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|0
1633962940000|2021-10-11 14:35:40|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|0
1633962950000|2021-10-11 14:35:50|27355.39|27355.39|27355.39|27355.39|27355.39|27355.39|27355.39|27355.39|0
1633962960000|2021-10-11 14:36:00|27357.17|27357.17|27361.48|27361.48|27361.48|27361.48|27357.17|27357.17|0
1633962970000|2021-10-11 14:36:10|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|27357.17|0
1633962990000|2021-10-11 14:36:30|27352.86|27352.86|27352.86|27352.86|27352.86|27352.86|27352.86|27352.86|0
1633963000000|2021-10-11 14:36:40|27348.56|27348.56|27348.56|27348.56|27348.56|27348.56|27348.56|27348.56|0
1633963020000|2021-10-11 14:37:00|27346.78|27346.78|27346.78|27346.78|27346.78|27346.78|27346.78|27346.78|0
1633963050000|2021-10-11 14:37:30|27351.09|27351.09|27357.17|27357.17|27357.17|27357.17|27351.09|27351.09|0
1633963070000|2021-10-11 14:37:50|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|27361.48|0
1633963150000|2021-10-11 14:39:10|27370.09|27370.09|27370.09|27370.09|27370.09|27370.09|27370.09|27370.09|0
1633963160000|2021-10-11 14:39:20|27371.87|27371.87|27376.17|27376.17|27376.17|27376.17|27371.87|27371.87|0
1633963170000|2021-10-11 14:39:30|27371.87|27371.87|27367.56|27367.56|27371.87|27371.87|27367.56|27367.56|0
1633963220000|2021-10-11 14:40:20|27363.25|27363.25|27367.56|27367.56|27367.56|27367.56|27363.25|27363.25|0
1633963240000|2021-10-11 14:40:40|27371.87|27371.87|27367.56|27367.56|27371.87|27371.87|27367.56|27367.56|0
1633963310000|2021-10-11 14:41:50|27363.25|27363.25|27363.25|27363.25|27363.25|27363.25|27363.25|27363.25|0
1633963320000|2021-10-11 14:42:00|27358.95|27358.95|27360.72|27360.72|27360.72|27360.72|27358.95|27358.95|0
1633963350000|2021-10-11 14:42:30|27352.11|27352.11|27356.42|27356.42|27356.42|27356.42|27352.11|27352.11|0
1633963380000|2021-10-11 14:43:00|27354.64|27354.64|27356.42|27356.42|27356.42|27356.42|27354.64|27354.64|0
1633963400000|2021-10-11 14:43:20|27360.72|27360.72|27360.72|27360.72|27360.72|27360.72|27360.72|27360.72|0
1633963410000|2021-10-11 14:43:30|27362.5|27362.5|27364.28|27364.28|27364.28|27364.28|27362.5|27362.5|0
1633963420000|2021-10-11 14:43:40|27368.58|27368.58|27368.58|27368.58|27368.58|27368.58|27368.58|27368.58|0
1633963450000|2021-10-11 14:44:10|27370.36|27370.36|27370.36|27370.36|27370.36|27370.36|27370.36|27370.36|0
1633963460000|2021-10-11 14:44:20|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|0
1633963470000|2021-10-11 14:44:30|27357.44|27357.44|27366.06|27366.06|27366.06|27366.06|27357.44|27357.44|0
1633963490000|2021-10-11 14:44:50|27361.75|27361.75|27355.67|27355.67|27361.75|27361.75|27355.67|27355.67|0
1633963500000|2021-10-11 14:45:00|27359.97|27359.97|27366.06|27366.06|27366.06|27366.06|27359.97|27359.97|0
1633963510000|2021-10-11 14:45:10|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|0
1633963530000|2021-10-11 14:45:30|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|0
1633963540000|2021-10-11 14:45:40|27373.92|27373.92|27369.61|27369.61|27373.92|27373.92|27369.61|27369.61|0
1633963570000|2021-10-11 14:46:10|27378.22|27378.22|27378.22|27378.22|27378.22|27378.22|27378.22|27378.22|0
1633963580000|2021-10-11 14:46:20|27373.92|27373.92|27369.61|27369.61|27373.92|27373.92|27369.61|27369.61|0
1633963590000|2021-10-11 14:46:30|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|0
1633963610000|2021-10-11 14:46:50|27376.45|27376.45|27376.45|27376.45|27376.45|27376.45|27376.45|27376.45|0
1633963680000|2021-10-11 14:48:00|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|0
1633963720000|2021-10-11 14:48:40|27367.83|27367.83|27363.53|27363.53|27367.83|27367.83|27363.53|27363.53|0
1633963730000|2021-10-11 14:48:50|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|0
1633963790000|2021-10-11 14:49:50|27363.53|27363.53|27367.83|27367.83|27367.83|27367.83|27363.53|27363.53|0
1633963880000|2021-10-11 14:51:20|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|27372.14|0
1633963930000|2021-10-11 14:52:10|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|27367.83|0
1633963950000|2021-10-11 14:52:30|27363.53|27363.53|27359.22|27359.22|27363.53|27363.53|27359.22|27359.22|0
1633963990000|2021-10-11 14:53:10|27363.53|27363.53|27363.53|27363.53|27363.53|27363.53|27363.53|27363.53|0
1633964110000|2021-10-11 14:55:10|27365.3|27365.3|27367.08|27367.08|27367.08|27367.08|27365.3|27365.3|0
1633964220000|2021-10-11 14:57:00|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|0
1633964230000|2021-10-11 14:57:10|27359.22|27359.22|27359.22|27359.22|27359.22|27359.22|27357.44|27357.44|0
1633964290000|2021-10-11 14:58:10|27357.44|27357.44|27353.14|27353.14|27357.44|27357.44|27353.14|27353.14|0
1633964300000|2021-10-11 14:58:20|27348.83|27348.83|27348.83|27348.83|27348.83|27348.83|27348.83|27348.83|0
1633964310000|2021-10-11 14:58:30|27353.14|27353.14|27353.14|27353.14|27353.14|27353.14|27353.14|27353.14|0
1633964340000|2021-10-11 14:59:00|27348.83|27348.83|27345.27|27345.27|27348.83|27348.83|27345.27|27345.27|0
1633964370000|2021-10-11 14:59:30|27343.5|27343.5|27343.5|27343.5|27343.5|27343.5|27343.5|27343.5|0
1633964410000|2021-10-11 15:00:10|27339.19|27339.19|27339.19|27339.19|27339.19|27339.19|27339.19|27339.19|0
1633964450000|2021-10-11 15:00:50|27337.41|27337.41|27324.49|27324.49|27337.41|27337.41|27320.19|27320.19|0
1633964470000|2021-10-11 15:01:10|27322.72|27322.72|27322.72|27322.72|27322.72|27322.72|27322.72|27322.72|0
1633964480000|2021-10-11 15:01:20|27318.41|27318.41|27316.63|27316.63|27318.41|27318.41|27316.63|27316.63|0
1633964500000|2021-10-11 15:01:40|27312.33|27312.33|27312.33|27312.33|27312.33|27312.33|27312.33|27312.33|0
1633964520000|2021-10-11 15:02:00|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|0
1633964530000|2021-10-11 15:02:10|27312.33|27312.33|27312.33|27312.33|27312.33|27312.33|27312.33|27312.33|0
1633964540000|2021-10-11 15:02:20|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|0
1633964550000|2021-10-11 15:02:30|27303.71|27303.71|27297.63|27297.63|27303.71|27303.71|27297.63|27297.63|0
1633964560000|2021-10-11 15:02:40|27295.85|27295.85|27295.85|27295.85|27295.85|27295.85|27295.85|27295.85|0
1633964680000|2021-10-11 15:04:40|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|0
1633964730000|2021-10-11 15:05:30|27306.24|27306.24|27306.24|27306.24|27306.24|27306.24|27306.24|27306.24|0
1633964740000|2021-10-11 15:05:40|27304.47|27304.47|27304.47|27304.47|27304.47|27304.47|27304.47|27304.47|0
1633964780000|2021-10-11 15:06:20|27300.16|27300.16|27303.71|27303.71|27303.71|27303.71|27300.16|27300.16|0
1633964790000|2021-10-11 15:06:30|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|0
1633964800000|2021-10-11 15:06:40|27303.71|27303.71|27303.71|27303.71|27303.71|27303.71|27303.71|27303.71|0
1633964810000|2021-10-11 15:06:50|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|27308.02|0
1633964820000|2021-10-11 15:07:00|27309.8|27309.8|27309.8|27309.8|27309.8|27309.8|27309.8|27309.8|0
1633964860000|2021-10-11 15:07:40|27308.02|27308.02|27303.71|27303.71|27308.02|27308.02|27303.71|27303.71|0
1633964920000|2021-10-11 15:08:40|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|0
1633964930000|2021-10-11 15:08:50|27297.63|27297.63|27301.94|27301.94|27301.94|27301.94|27297.63|27297.63|0
1633964940000|2021-10-11 15:09:00|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|0
1633964960000|2021-10-11 15:09:20|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|0
1633964970000|2021-10-11 15:09:30|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|0
1633964980000|2021-10-11 15:09:40|27301.94|27301.94|27297.63|27297.63|27301.94|27301.94|27297.63|27297.63|0
1633965000000|2021-10-11 15:10:00|27293.32|27293.32|27293.32|27293.32|27293.32|27293.32|27293.32|27293.32|0
1633965030000|2021-10-11 15:10:30|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|0
1633965060000|2021-10-11 15:11:00|27301.94|27301.94|27297.63|27297.63|27301.94|27301.94|27297.63|27297.63|0
1633965100000|2021-10-11 15:11:40|27301.94|27301.94|27306.24|27306.24|27306.24|27306.24|27301.94|27301.94|0
1633965110000|2021-10-11 15:11:50|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|0
1633965120000|2021-10-11 15:12:00|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|27297.63|0
1633965130000|2021-10-11 15:12:10|27301.94|27301.94|27303.71|27303.71|27303.71|27303.71|27301.94|27301.94|0
1633965140000|2021-10-11 15:12:20|27299.41|27299.41|27299.41|27299.41|27299.41|27299.41|27295.1|27295.1|0
1633965150000|2021-10-11 15:12:30|27303.71|27303.71|27303.71|27303.71|27303.71|27303.71|27303.71|27303.71|0
1633965180000|2021-10-11 15:13:00|27299.41|27299.41|27295.1|27295.1|27299.41|27299.41|27295.1|27295.1|0
1633965190000|2021-10-11 15:13:10|27299.41|27299.41|27303.71|27303.71|27303.71|27303.71|27299.41|27299.41|0
1633965200000|2021-10-11 15:13:20|27295.1|27295.1|27295.1|27295.1|27295.1|27295.1|27295.1|27295.1|0
1633965220000|2021-10-11 15:13:40|27299.41|27299.41|27284.71|27284.71|27299.41|27299.41|27284.71|27284.71|0
1633965230000|2021-10-11 15:13:50|27280.4|27280.4|27280.4|27280.4|27280.4|27280.4|27280.4|27280.4|0
1633965250000|2021-10-11 15:14:10|27284.71|27284.71|27278.63|27278.63|27284.71|27284.71|27278.63|27278.63|0
1633965270000|2021-10-11 15:14:30|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|0
1633965300000|2021-10-11 15:15:00|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|0
1633965330000|2021-10-11 15:15:30|27282.93|27282.93|27280.4|27280.4|27282.93|27282.93|27278.63|27278.63|0
1633965350000|2021-10-11 15:15:50|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|0
1633965360000|2021-10-11 15:16:00|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|0
1633965380000|2021-10-11 15:16:20|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|0
1633965390000|2021-10-11 15:16:30|27287.24|27287.24|27282.93|27282.93|27287.24|27287.24|27282.93|27282.93|0
1633965410000|2021-10-11 15:16:50|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|0
1633965420000|2021-10-11 15:17:00|27285.46|27285.46|27285.46|27285.46|27285.46|27285.46|27285.46|27285.46|0
1633965450000|2021-10-11 15:17:30|27289.77|27289.77|27289.77|27289.77|27289.77|27289.77|27289.77|27289.77|0
1633965470000|2021-10-11 15:17:50|27287.99|27287.99|27287.99|27287.99|27287.99|27287.99|27287.99|27287.99|0
1633965570000|2021-10-11 15:19:30|27286.22|27286.22|27286.22|27286.22|27286.22|27286.22|27286.22|27286.22|0
1633965630000|2021-10-11 15:20:30|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|27281.91|0
1633965640000|2021-10-11 15:20:40|27277.6|27277.6|27277.6|27277.6|27277.6|27277.6|27277.6|27277.6|0
1633965670000|2021-10-11 15:21:10|27273.3|27273.3|27273.3|27273.3|27273.3|27273.3|27273.3|27273.3|0
1633965680000|2021-10-11 15:21:20|27277.6|27277.6|27279.38|27279.38|27279.38|27279.38|27277.6|27277.6|0
1633965690000|2021-10-11 15:21:30|27277.6|27277.6|27279.38|27279.38|27279.38|27279.38|27277.6|27277.6|0
1633965710000|2021-10-11 15:21:50|27283.69|27283.69|27283.69|27283.69|27283.69|27283.69|27283.69|27283.69|0
1633965720000|2021-10-11 15:22:00|27279.38|27279.38|27281.16|27281.16|27281.16|27281.16|27279.38|27279.38|0
1633965730000|2021-10-11 15:22:10|27276.85|27276.85|27276.85|27276.85|27276.85|27276.85|27276.85|27276.85|0
1633965740000|2021-10-11 15:22:20|27270.77|27270.77|27264.68|27264.68|27270.77|27270.77|27264.68|27264.68|0
1633965750000|2021-10-11 15:22:30|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|0
1633965760000|2021-10-11 15:22:40|27264.68|27264.68|27264.68|27264.68|27264.68|27264.68|27260.38|27260.38|0
1633965780000|2021-10-11 15:23:00|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|0
1633965810000|2021-10-11 15:23:30|27267.21|27267.21|27267.21|27267.21|27267.21|27267.21|27267.21|27267.21|0
1633965850000|2021-10-11 15:24:10|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|0
1633965860000|2021-10-11 15:24:20|27273.3|27273.3|27273.3|27273.3|27273.3|27273.3|27273.3|27273.3|0
1633965870000|2021-10-11 15:24:30|27277.6|27277.6|27277.6|27277.6|27277.6|27277.6|27277.6|27277.6|0
1633965900000|2021-10-11 15:25:00|27275.83|27275.83|27275.83|27275.83|27275.83|27275.83|27275.83|27275.83|0
1633965910000|2021-10-11 15:25:10|27280.13|27280.13|27267.21|27267.21|27280.13|27280.13|27267.21|27267.21|0
1633965980000|2021-10-11 15:26:20|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|27268.99|0
1633966000000|2021-10-11 15:26:40|27270.77|27270.77|27270.77|27270.77|27270.77|27270.77|27270.77|27270.77|0
1633966020000|2021-10-11 15:27:00|27275.07|27275.07|27275.07|27275.07|27275.07|27275.07|27275.07|27275.07|0
1633966030000|2021-10-11 15:27:10|27270.77|27270.77|27266.46|27266.46|27270.77|27270.77|27266.46|27266.46|0
1633966040000|2021-10-11 15:27:20|27264.68|27264.68|27264.68|27264.68|27264.68|27264.68|27264.68|27264.68|0
1633966070000|2021-10-11 15:27:50|27260.38|27260.38|27262.15|27262.15|27262.15|27262.15|27260.38|27260.38|0
1633966080000|2021-10-11 15:28:00|27257.85|27257.85|27262.15|27262.15|27262.15|27262.15|27257.85|27257.85|0
1633966090000|2021-10-11 15:28:10|27257.85|27257.85|27262.15|27262.15|27262.15|27262.15|27257.85|27257.85|0
1633966140000|2021-10-11 15:29:00|27257.85|27257.85|27262.15|27262.15|27262.15|27262.15|27257.85|27257.85|0
1633966170000|2021-10-11 15:29:30|27266.46|27266.46|27266.46|27266.46|27266.46|27266.46|27266.46|27266.46|0
1633966180000|2021-10-11 15:29:40|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|0
1633966190000|2021-10-11 15:29:50|27272.54|27272.54|27274.32|27274.32|27274.32|27274.32|27272.54|27272.54|0
1634022900000|2021-10-12 07:15:00|27166.32|27166.32|27168.85|27168.85|27170.63|27170.63|27166.32|27166.32|0
1634022910000|2021-10-12 07:15:10|27164.54|27164.54|27155.93|27155.93|27164.54|27164.54|27155.93|27155.93|0
1634022920000|2021-10-12 07:15:20|27164.54|27164.54|27162.01|27162.01|27166.32|27166.32|27162.01|27162.01|0
1634022940000|2021-10-12 07:15:40|27153.4|27153.4|27157.71|27157.71|27157.71|27157.71|27153.4|27153.4|0
1634022960000|2021-10-12 07:16:00|27149.85|27149.85|27158.46|27158.46|27158.46|27158.46|27149.85|27149.85|0
1634022970000|2021-10-12 07:16:10|27154.15|27154.15|27154.15|27154.15|27154.15|27154.15|27154.15|27154.15|0
1634022980000|2021-10-12 07:16:20|27157.71|27157.71|27153.4|27153.4|27157.71|27157.71|27153.4|27153.4|0
1634023010000|2021-10-12 07:16:50|27162.01|27162.01|27164.54|27164.54|27166.32|27166.32|27162.01|27162.01|0
1634023020000|2021-10-12 07:17:00|27158.46|27158.46|27148.07|27148.07|27158.46|27158.46|27148.07|27148.07|0
1634023030000|2021-10-12 07:17:10|27149.85|27149.85|27149.85|27149.85|27149.85|27149.85|27149.85|27149.85|0
1634023040000|2021-10-12 07:17:20|27145.54|27145.54|27149.85|27149.85|27149.85|27149.85|27141.23|27141.23|0
1634023050000|2021-10-12 07:17:30|27141.23|27141.23|27136.93|27136.93|27141.23|27141.23|27136.93|27136.93|0
1634023060000|2021-10-12 07:17:40|27132.62|27132.62|27136.93|27136.93|27136.93|27136.93|27132.62|27132.62|0
1634023070000|2021-10-12 07:17:50|27132.62|27132.62|27132.62|27132.62|27132.62|27132.62|27132.62|27132.62|0
1634023100000|2021-10-12 07:18:20|27130.84|27130.84|27130.84|27130.84|27130.84|27130.84|27130.84|27130.84|0
1634023130000|2021-10-12 07:18:50|27139.46|27139.46|27143.01|27143.01|27143.01|27143.01|27139.46|27139.46|0
1634023140000|2021-10-12 07:19:00|27147.32|27147.32|27151.62|27151.62|27151.62|27151.62|27147.32|27147.32|0
1634023160000|2021-10-12 07:19:20|27147.32|27147.32|27147.32|27147.32|27147.32|27147.32|27147.32|27147.32|0
1634023170000|2021-10-12 07:19:30|27149.09|27149.09|27144.79|27144.79|27149.09|27149.09|27144.79|27144.79|0
1634023200000|2021-10-12 07:20:00|27153.4|27153.4|27154.42|27154.42|27154.42|27154.42|27149.09|27149.09|0
1634023210000|2021-10-12 07:20:10|27158.73|27158.73|27158.73|27158.73|27158.73|27158.73|27158.73|27158.73|0
1634023220000|2021-10-12 07:20:20|27156.95|27156.95|27144.03|27144.03|27156.95|27156.95|27144.03|27144.03|0
1634023240000|2021-10-12 07:20:40|27152.65|27152.65|27148.34|27148.34|27152.65|27152.65|27148.34|27148.34|0
1634023250000|2021-10-12 07:20:50|27144.79|27144.79|27146.56|27146.56|27146.56|27146.56|27144.79|27144.79|0
1634023280000|2021-10-12 07:21:20|27137.95|27137.95|27137.95|27137.95|27137.95|27137.95|27137.95|27137.95|0
1634023300000|2021-10-12 07:21:40|27136.17|27136.17|27144.79|27144.79|27144.79|27144.79|27136.17|27136.17|0
1634023310000|2021-10-12 07:21:50|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|0
1634023320000|2021-10-12 07:22:00|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|0
1634023330000|2021-10-12 07:22:10|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|0
1634023340000|2021-10-12 07:22:20|27146.56|27146.56|27140.48|27140.48|27146.56|27146.56|27140.48|27140.48|0
1634023360000|2021-10-12 07:22:40|27138.7|27138.7|27138.7|27138.7|27138.7|27138.7|27138.7|27138.7|0
1634023380000|2021-10-12 07:23:00|27136.93|27136.93|27137.95|27137.95|27137.95|27137.95|27132.62|27132.62|0
1634023480000|2021-10-12 07:24:40|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|0
1634023500000|2021-10-12 07:25:00|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|27146.56|0
1634023510000|2021-10-12 07:25:10|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|0
1634023530000|2021-10-12 07:25:30|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|0
1634023590000|2021-10-12 07:26:30|27159.48|27159.48|27155.18|27155.18|27159.48|27159.48|27155.18|27155.18|0
1634023690000|2021-10-12 07:28:10|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|27150.87|0
1634023700000|2021-10-12 07:28:20|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|0
1634023720000|2021-10-12 07:28:40|27153.4|27153.4|27153.4|27153.4|27153.4|27153.4|27153.4|27153.4|0
1634023750000|2021-10-12 07:29:10|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|27155.18|0
1634023780000|2021-10-12 07:29:40|27156.95|27156.95|27156.95|27156.95|27156.95|27156.95|27156.95|27156.95|0
1634023800000|2021-10-12 07:30:00|27152.65|27152.65|27148.34|27148.34|27152.65|27152.65|27148.34|27148.34|0
1634023840000|2021-10-12 07:30:40|27152.65|27152.65|27154.42|27154.42|27154.42|27154.42|27152.65|27152.65|0
1634023870000|2021-10-12 07:31:10|27158.73|27158.73|27171.65|27171.65|27171.65|27171.65|27158.73|27158.73|0
1634023890000|2021-10-12 07:31:30|27173.43|27173.43|27173.43|27173.43|27173.43|27173.43|27173.43|27173.43|0
1634023920000|2021-10-12 07:32:00|27177.73|27177.73|27188.12|27188.12|27188.12|27188.12|27177.73|27177.73|0
1634023950000|2021-10-12 07:32:30|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|0
1634023970000|2021-10-12 07:32:50|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|0
1634023980000|2021-10-12 07:33:00|27183.82|27183.82|27183.82|27183.82|27183.82|27183.82|27183.82|27183.82|0
1634024010000|2021-10-12 07:33:30|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|0
1634024040000|2021-10-12 07:34:00|27177.73|27177.73|27171.65|27171.65|27177.73|27177.73|27171.65|27171.65|0
1634024060000|2021-10-12 07:34:20|27175.96|27175.96|27180.26|27180.26|27180.26|27180.26|27175.96|27175.96|0
1634024070000|2021-10-12 07:34:30|27171.65|27171.65|27171.65|27171.65|27171.65|27171.65|27171.65|27171.65|0
1634024100000|2021-10-12 07:35:00|27175.96|27175.96|27175.96|27175.96|27175.96|27175.96|27175.96|27175.96|0
1634024110000|2021-10-12 07:35:10|27172.4|27172.4|27166.32|27166.32|27172.4|27172.4|27166.32|27166.32|0
1634024120000|2021-10-12 07:35:20|27169.87|27169.87|27169.87|27169.87|27169.87|27169.87|27169.87|27169.87|0
1634024130000|2021-10-12 07:35:30|27171.65|27171.65|27171.65|27171.65|27171.65|27171.65|27171.65|27171.65|0
1634024200000|2021-10-12 07:36:40|27188.88|27188.88|27188.88|27188.88|27188.88|27188.88|27188.88|27188.88|0
1634024210000|2021-10-12 07:36:50|27193.18|27193.18|27196.74|27196.74|27196.74|27196.74|27193.18|27193.18|0
1634024220000|2021-10-12 07:37:00|27205.35|27205.35|27205.35|27205.35|27209.66|27209.66|27205.35|27205.35|0
1634024250000|2021-10-12 07:37:30|27201.04|27201.04|27205.35|27205.35|27205.35|27205.35|27201.04|27201.04|0
1634024280000|2021-10-12 07:38:00|27209.66|27209.66|27205.35|27205.35|27209.66|27209.66|27205.35|27205.35|0
1634024310000|2021-10-12 07:38:30|27201.04|27201.04|27201.04|27201.04|27201.04|27201.04|27201.04|27201.04|0
1634024320000|2021-10-12 07:38:40|27205.35|27205.35|27205.35|27205.35|27205.35|27205.35|27205.35|27205.35|0
1634024350000|2021-10-12 07:39:10|27218.27|27218.27|27222.58|27222.58|27222.58|27222.58|27218.27|27218.27|0
1634024360000|2021-10-12 07:39:20|27226.88|27226.88|27226.88|27226.88|27226.88|27226.88|27226.88|27226.88|0
1634024390000|2021-10-12 07:39:50|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|0
1634024400000|2021-10-12 07:40:00|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|0
1634024410000|2021-10-12 07:40:10|27235.5|27235.5|27235.5|27235.5|27235.5|27235.5|27235.5|27235.5|0
1634024430000|2021-10-12 07:40:30|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|0
1634024460000|2021-10-12 07:41:00|27231.19|27231.19|27231.19|27231.19|27231.19|27231.19|27231.19|27231.19|0
1634024470000|2021-10-12 07:41:10|27235.5|27235.5|27235.5|27235.5|27235.5|27235.5|27235.5|27235.5|0
1634024500000|2021-10-12 07:41:40|27248.42|27248.42|27248.42|27248.42|27248.42|27248.42|27248.42|27248.42|0
1634024520000|2021-10-12 07:42:00|27251.97|27251.97|27260.58|27260.58|27260.58|27260.58|27251.97|27251.97|0
1634024530000|2021-10-12 07:42:10|27256.28|27256.28|27256.28|27256.28|27256.28|27256.28|27256.28|27256.28|0
1634024580000|2021-10-12 07:43:00|27258.05|27258.05|27261.61|27261.61|27261.61|27261.61|27258.05|27258.05|0
1634024610000|2021-10-12 07:43:30|27265.91|27265.91|27265.91|27265.91|27265.91|27265.91|27265.91|27265.91|0
1634024640000|2021-10-12 07:44:00|27270.22|27270.22|27276.3|27276.3|27276.3|27276.3|27270.22|27270.22|0
1634024660000|2021-10-12 07:44:20|27272|27272|27272|27272|27272|27272|27272|27272|0
1634024690000|2021-10-12 07:44:50|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|0
1634024700000|2021-10-12 07:45:00|27276.3|27276.3|27276.3|27276.3|27280.61|27280.61|27276.3|27276.3|0
1634024710000|2021-10-12 07:45:10|27279.86|27279.86|27279.86|27279.86|27279.86|27279.86|27279.86|27279.86|0
1634024730000|2021-10-12 07:45:30|27285.19|27285.19|27285.19|27285.19|27285.19|27285.19|27285.19|27285.19|0
1634024740000|2021-10-12 07:45:40|27281.64|27281.64|27277.33|27277.33|27281.64|27281.64|27277.33|27277.33|0
1634024750000|2021-10-12 07:45:50|27273.78|27273.78|27273.78|27273.78|27273.78|27273.78|27273.78|27273.78|0
1634024760000|2021-10-12 07:46:00|27278.08|27278.08|27278.08|27278.08|27278.08|27278.08|27278.08|27278.08|0
1634024770000|2021-10-12 07:46:10|27273.78|27273.78|27273.78|27273.78|27273.78|27273.78|27273.78|27273.78|0
1634024790000|2021-10-12 07:46:30|27278.08|27278.08|27273.78|27273.78|27278.08|27278.08|27273.78|27273.78|0
1634024800000|2021-10-12 07:46:40|27269.47|27269.47|27269.47|27269.47|27269.47|27269.47|27269.47|27269.47|0
1634024810000|2021-10-12 07:46:50|27265.16|27265.16|27265.16|27265.16|27265.16|27265.16|27265.16|27265.16|0
1634024850000|2021-10-12 07:47:30|27269.47|27269.47|27263.38|27263.38|27269.47|27269.47|27263.38|27263.38|0
1634024890000|2021-10-12 07:48:10|27259.08|27259.08|27259.08|27259.08|27259.08|27259.08|27259.08|27259.08|0
1634024930000|2021-10-12 07:48:50|27267.69|27267.69|27259.83|27259.83|27267.69|27267.69|27259.83|27259.83|0
1634024970000|2021-10-12 07:49:30|27261.61|27261.61|27261.61|27261.61|27261.61|27261.61|27257.3|27257.3|0
1634025000000|2021-10-12 07:50:00|27263.38|27263.38|27263.38|27263.38|27263.38|27263.38|27263.38|27263.38|0
1634025020000|2021-10-12 07:50:20|27261.61|27261.61|27261.61|27261.61|27261.61|27261.61|27261.61|27261.61|0
1634025030000|2021-10-12 07:50:30|27257.3|27257.3|27252.99|27252.99|27257.3|27257.3|27252.99|27252.99|0
1634025060000|2021-10-12 07:51:00|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|0
1634025110000|2021-10-12 07:51:50|27245.13|27245.13|27240.83|27240.83|27245.13|27245.13|27240.83|27240.83|0
1634025120000|2021-10-12 07:52:00|27232.97|27232.97|27232.97|27232.97|27232.97|27232.97|27232.97|27232.97|0
1634025130000|2021-10-12 07:52:10|27237.27|27237.27|27241.58|27241.58|27241.58|27241.58|27237.27|27237.27|0
1634025150000|2021-10-12 07:52:30|27250.19|27250.19|27245.89|27245.89|27250.19|27250.19|27245.89|27245.89|0
1634025160000|2021-10-12 07:52:40|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|0
1634025180000|2021-10-12 07:53:00|27245.89|27245.89|27245.89|27245.89|27245.89|27245.89|27245.89|27245.89|0
1634025190000|2021-10-12 07:53:10|27250.19|27250.19|27250.19|27250.19|27250.19|27250.19|27250.19|27250.19|0
1634025210000|2021-10-12 07:53:30|27258.81|27258.81|27258.81|27258.81|27258.81|27258.81|27258.81|27258.81|0
1634025230000|2021-10-12 07:53:50|27260.58|27260.58|27260.58|27260.58|27260.58|27260.58|27260.58|27260.58|0
1634025250000|2021-10-12 07:54:10|27256.28|27256.28|27256.28|27256.28|27256.28|27256.28|27256.28|27256.28|0
1634025300000|2021-10-12 07:55:00|27259.83|27259.83|27259.83|27259.83|27259.83|27259.83|27259.83|27259.83|0
1634025340000|2021-10-12 07:55:40|27255.52|27255.52|27255.52|27255.52|27255.52|27255.52|27255.52|27255.52|0
1634025370000|2021-10-12 07:56:10|27253.75|27253.75|27249.44|27249.44|27253.75|27253.75|27249.44|27249.44|0
1634025380000|2021-10-12 07:56:20|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|0
1634025400000|2021-10-12 07:56:40|27243.36|27243.36|27243.36|27243.36|27243.36|27243.36|27243.36|27243.36|0
1634025410000|2021-10-12 07:56:50|27239.05|27239.05|27243.36|27243.36|27243.36|27243.36|27239.05|27239.05|0
1634025440000|2021-10-12 07:57:20|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|0
1634025480000|2021-10-12 07:58:00|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|0
1634025530000|2021-10-12 07:58:50|27253.75|27253.75|27253.75|27253.75|27253.75|27253.75|27253.75|27253.75|0
1634025590000|2021-10-12 07:59:50|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|0
1634025600000|2021-10-12 08:00:00|27253.75|27253.75|27253.75|27253.75|27253.75|27253.75|27253.75|27253.75|0
1634025620000|2021-10-12 08:00:20|27255.52|27255.52|27253.75|27253.75|27255.52|27255.52|27253.75|27253.75|0
1634025660000|2021-10-12 08:01:00|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|0
1634025730000|2021-10-12 08:02:10|27253.75|27253.75|27253.75|27253.75|27253.75|27253.75|27253.75|27253.75|0
1634025740000|2021-10-12 08:02:20|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|0
1634025750000|2021-10-12 08:02:30|27251.22|27251.22|27246.91|27246.91|27251.22|27251.22|27246.91|27246.91|0
1634025760000|2021-10-12 08:02:40|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|27245.13|0
1634025780000|2021-10-12 08:03:00|27240.83|27240.83|27240.83|27240.83|27240.83|27240.83|27240.83|27240.83|0
1634025810000|2021-10-12 08:03:30|27236.52|27236.52|27231.19|27231.19|27236.52|27236.52|27231.19|27231.19|0
1634025830000|2021-10-12 08:03:50|27235.5|27235.5|27237.27|27237.27|27237.27|27237.27|27235.5|27235.5|0
1634025840000|2021-10-12 08:04:00|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|0
1634025850000|2021-10-12 08:04:10|27245.89|27245.89|27245.89|27245.89|27245.89|27245.89|27245.89|27245.89|0
1634025860000|2021-10-12 08:04:20|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|27241.58|0
1634025870000|2021-10-12 08:04:30|27238.03|27238.03|27238.03|27238.03|27238.03|27238.03|27238.03|27238.03|0
1634025880000|2021-10-12 08:04:40|27233.72|27233.72|27238.03|27238.03|27238.03|27238.03|27233.72|27233.72|0
1634025900000|2021-10-12 08:05:00|27229.41|27229.41|27223.33|27223.33|27229.41|27229.41|27219.02|27219.02|0
1634025910000|2021-10-12 08:05:10|27225.11|27225.11|27225.11|27225.11|27225.11|27225.11|27225.11|27225.11|0
1634025970000|2021-10-12 08:06:10|27226.88|27226.88|27230.44|27230.44|27230.44|27230.44|27226.88|27226.88|0
1634025980000|2021-10-12 08:06:20|27234.74|27234.74|27234.74|27234.74|27234.74|27234.74|27234.74|27234.74|0
1634026070000|2021-10-12 08:07:50|27239.05|27239.05|27239.05|27239.05|27239.05|27239.05|27239.05|27239.05|0
1634026080000|2021-10-12 08:08:00|27243.36|27243.36|27251.97|27251.97|27251.97|27251.97|27243.36|27243.36|0
1634026110000|2021-10-12 08:08:30|27247.66|27247.66|27247.66|27247.66|27247.66|27247.66|27247.66|27247.66|0
1634026130000|2021-10-12 08:08:50|27239.05|27239.05|27239.05|27239.05|27239.05|27239.05|27239.05|27239.05|0
1634026140000|2021-10-12 08:09:00|27234.74|27234.74|27234.74|27234.74|27234.74|27234.74|27234.74|27234.74|0
1634026150000|2021-10-12 08:09:10|27231.19|27231.19|27231.19|27231.19|27231.19|27231.19|27231.19|27231.19|0
1634026160000|2021-10-12 08:09:20|27226.88|27226.88|27226.88|27226.88|27226.88|27226.88|27226.88|27226.88|0
1634026170000|2021-10-12 08:09:30|27223.33|27223.33|27221.55|27221.55|27223.33|27223.33|27221.55|27221.55|0
1634026230000|2021-10-12 08:10:30|27225.86|27225.86|27230.16|27230.16|27230.16|27230.16|27225.86|27225.86|0
1634026240000|2021-10-12 08:10:40|27225.86|27225.86|27225.86|27225.86|27225.86|27225.86|27225.86|27225.86|0
1634026260000|2021-10-12 08:11:00|27221.55|27221.55|27221.55|27221.55|27221.55|27221.55|27221.55|27221.55|0
1634026270000|2021-10-12 08:11:10|27223.33|27223.33|27212.94|27212.94|27223.33|27223.33|27212.94|27212.94|0
1634026300000|2021-10-12 08:11:40|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|0
1634026320000|2021-10-12 08:12:00|27219.77|27219.77|27219.77|27219.77|27219.77|27219.77|27219.77|27219.77|0
1634026380000|2021-10-12 08:13:00|27211.91|27211.91|27207.61|27207.61|27211.91|27211.91|27207.61|27207.61|0
1634026390000|2021-10-12 08:13:10|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|0
1634026400000|2021-10-12 08:13:20|27207.61|27207.61|27211.91|27211.91|27211.91|27211.91|27207.61|27207.61|0
1634026410000|2021-10-12 08:13:30|27207.61|27207.61|27207.61|27207.61|27207.61|27207.61|27207.61|27207.61|0
1634026430000|2021-10-12 08:13:50|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|0
1634026440000|2021-10-12 08:14:00|27199.75|27199.75|27199.75|27199.75|27199.75|27199.75|27199.75|27199.75|0
1634026460000|2021-10-12 08:14:20|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|0
1634026480000|2021-10-12 08:14:40|27199.75|27199.75|27193.66|27193.66|27199.75|27199.75|27193.66|27193.66|0
1634026490000|2021-10-12 08:14:50|27195.44|27195.44|27195.44|27195.44|27195.44|27195.44|27195.44|27195.44|0
1634026500000|2021-10-12 08:15:00|27197.22|27197.22|27197.22|27197.22|27197.22|27197.22|27197.22|27197.22|0
1634026530000|2021-10-12 08:15:30|27204.33|27204.33|27204.33|27204.33|27204.33|27204.33|27204.33|27204.33|0
1634026570000|2021-10-12 08:16:10|27207.88|27207.88|27207.88|27207.88|27207.88|27207.88|27207.88|27207.88|0
1634026670000|2021-10-12 08:17:50|27209.66|27209.66|27209.66|27209.66|27209.66|27209.66|27209.66|27209.66|0
1634026690000|2021-10-12 08:18:10|27205.35|27205.35|27205.35|27205.35|27205.35|27205.35|27205.35|27205.35|0
1634026700000|2021-10-12 08:18:20|27203.57|27203.57|27200.02|27200.02|27203.57|27203.57|27197.49|27197.49|0
1634026720000|2021-10-12 08:18:40|27208.63|27208.63|27200.02|27200.02|27208.63|27208.63|27200.02|27200.02|0
1634026730000|2021-10-12 08:18:50|27195.71|27195.71|27204.33|27204.33|27204.33|27204.33|27195.71|27195.71|0
1634026740000|2021-10-12 08:19:00|27207.88|27207.88|27212.19|27212.19|27212.19|27212.19|27207.88|27207.88|0
1634026750000|2021-10-12 08:19:10|27213.96|27213.96|27213.96|27213.96|27213.96|27213.96|27213.96|27213.96|0
1634026760000|2021-10-12 08:19:20|27209.66|27209.66|27207.88|27207.88|27209.66|27209.66|27207.88|27207.88|0
1634026770000|2021-10-12 08:19:30|27204.33|27204.33|27204.33|27204.33|27204.33|27204.33|27204.33|27204.33|0
1634026780000|2021-10-12 08:19:40|27202.55|27202.55|27202.55|27202.55|27202.55|27202.55|27202.55|27202.55|0
1634026810000|2021-10-12 08:20:10|27198.24|27198.24|27202.55|27202.55|27202.55|27202.55|27198.24|27198.24|0
1634026840000|2021-10-12 08:20:40|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|0
1634026850000|2021-10-12 08:20:50|27193.94|27193.94|27198.24|27198.24|27198.24|27198.24|27193.94|27193.94|0
1634026860000|2021-10-12 08:21:00|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|0
1634026880000|2021-10-12 08:21:20|27202.55|27202.55|27198.24|27198.24|27202.55|27202.55|27193.94|27193.94|0
1634026910000|2021-10-12 08:21:50|27202.55|27202.55|27193.94|27193.94|27202.55|27202.55|27193.94|27193.94|0
1634026920000|2021-10-12 08:22:00|27198.24|27198.24|27202.55|27202.55|27202.55|27202.55|27198.24|27198.24|0
1634026930000|2021-10-12 08:22:10|27193.94|27193.94|27202.55|27202.55|27202.55|27202.55|27189.63|27189.63|0
1634026940000|2021-10-12 08:22:20|27193.94|27193.94|27193.94|27193.94|27193.94|27193.94|27193.94|27193.94|0
1634026960000|2021-10-12 08:22:40|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|0
1634026980000|2021-10-12 08:23:00|27194.69|27194.69|27198.99|27198.99|27198.99|27198.99|27194.69|27194.69|0
1634027110000|2021-10-12 08:25:10|27204.33|27204.33|27208.63|27208.63|27208.63|27208.63|27204.33|27204.33|0
1634027120000|2021-10-12 08:25:20|27212.94|27212.94|27212.94|27212.94|27217.24|27217.24|27212.94|27212.94|0
1634027140000|2021-10-12 08:25:40|27208.63|27208.63|27207.88|27207.88|27208.63|27208.63|27204.33|27204.33|0
1634027160000|2021-10-12 08:26:00|27203.57|27203.57|27203.57|27203.57|27203.57|27203.57|27203.57|27203.57|0
1634027190000|2021-10-12 08:26:30|27199.27|27199.27|27199.27|27199.27|27199.27|27199.27|27199.27|27199.27|0
1634027200000|2021-10-12 08:26:40|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|0
1634027230000|2021-10-12 08:27:10|27193.18|27193.18|27194.96|27194.96|27194.96|27194.96|27193.18|27193.18|0
1634027260000|2021-10-12 08:27:40|27190.65|27190.65|27190.65|27190.65|27190.65|27190.65|27190.65|27190.65|0
1634027270000|2021-10-12 08:27:50|27186.35|27186.35|27181.02|27181.02|27186.35|27186.35|27181.02|27181.02|0
1634027280000|2021-10-12 08:28:00|27176.71|27176.71|27174.93|27174.93|27176.71|27176.71|27174.93|27174.93|0
1634027310000|2021-10-12 08:28:30|27170.63|27170.63|27168.85|27168.85|27170.63|27170.63|27167.07|27167.07|0
1634027320000|2021-10-12 08:28:40|27164.54|27164.54|27164.54|27164.54|27164.54|27164.54|27164.54|27164.54|0
1634027390000|2021-10-12 08:29:50|27168.85|27168.85|27168.85|27168.85|27168.85|27168.85|27168.85|27168.85|0
1634027400000|2021-10-12 08:30:00|27172.4|27172.4|27172.4|27172.4|27172.4|27172.4|27172.4|27172.4|0
1634027450000|2021-10-12 08:30:50|27185.32|27185.32|27181.02|27181.02|27185.32|27185.32|27181.02|27181.02|0
1634027460000|2021-10-12 08:31:00|27179.24|27179.24|27179.24|27179.24|27179.24|27179.24|27179.24|27179.24|0
1634027500000|2021-10-12 08:31:40|27183.54|27183.54|27183.54|27183.54|27183.54|27183.54|27183.54|27183.54|0
1634027520000|2021-10-12 08:32:00|27187.1|27187.1|27191.41|27191.41|27191.41|27191.41|27187.1|27187.1|0
1634027570000|2021-10-12 08:32:50|27185.32|27185.32|27179.24|27179.24|27185.32|27185.32|27179.24|27179.24|0
1634027580000|2021-10-12 08:33:00|27174.93|27174.93|27174.93|27174.93|27174.93|27174.93|27174.93|27174.93|0
1634027620000|2021-10-12 08:33:40|27170.63|27170.63|27170.63|27170.63|27170.63|27170.63|27170.63|27170.63|0
1634027660000|2021-10-12 08:34:20|27179.24|27179.24|27181.02|27181.02|27181.02|27181.02|27179.24|27179.24|0
1634027690000|2021-10-12 08:34:50|27182.79|27182.79|27182.79|27182.79|27182.79|27182.79|27182.79|27182.79|0
1634027710000|2021-10-12 08:35:10|27184.57|27184.57|27184.57|27184.57|27184.57|27184.57|27184.57|27184.57|0
1634027750000|2021-10-12 08:35:50|27188.88|27188.88|27188.88|27188.88|27188.88|27188.88|27188.88|27188.88|0
1634027790000|2021-10-12 08:36:30|27193.18|27193.18|27193.18|27193.18|27193.18|27193.18|27193.18|27193.18|0
1634027800000|2021-10-12 08:36:40|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|0
1634027840000|2021-10-12 08:37:20|27199.27|27199.27|27199.27|27199.27|27199.27|27199.27|27199.27|27199.27|0
1634027860000|2021-10-12 08:37:40|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|27195.71|0
1634027880000|2021-10-12 08:38:00|27191.41|27191.41|27191.41|27191.41|27191.41|27191.41|27191.41|27191.41|0
1634027890000|2021-10-12 08:38:10|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|0
1634027900000|2021-10-12 08:38:20|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|0
1634028000000|2021-10-12 08:40:00|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|0
1634028060000|2021-10-12 08:41:00|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|0
1634028070000|2021-10-12 08:41:10|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|0
1634028110000|2021-10-12 08:41:50|27183.82|27183.82|27194.21|27194.21|27194.21|27194.21|27183.82|27183.82|0
1634028130000|2021-10-12 08:42:10|27198.51|27198.51|27198.51|27198.51|27198.51|27198.51|27198.51|27198.51|0
1634028150000|2021-10-12 08:42:30|27194.21|27194.21|27189.9|27189.9|27194.21|27194.21|27189.9|27189.9|0
1634028260000|2021-10-12 08:44:20|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|0
1634028300000|2021-10-12 08:45:00|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|0
1634028370000|2021-10-12 08:46:10|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|0
1634028410000|2021-10-12 08:46:50|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|0
1634028440000|2021-10-12 08:47:20|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|27186.35|0
1634028450000|2021-10-12 08:47:30|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|27182.04|0
1634028460000|2021-10-12 08:47:40|27177.73|27177.73|27176.98|27176.98|27177.73|27177.73|27176.98|27176.98|0
1634028530000|2021-10-12 08:48:50|27185.6|27185.6|27185.6|27185.6|27185.6|27185.6|27185.6|27185.6|0
1634028570000|2021-10-12 08:49:30|27189.9|27189.9|27189.9|27189.9|27189.9|27189.9|27189.9|27189.9|0
1634028660000|2021-10-12 08:51:00|27194.21|27194.21|27195.99|27195.99|27195.99|27195.99|27194.21|27194.21|0
1634028690000|2021-10-12 08:51:30|27194.21|27194.21|27194.21|27194.21|27202.82|27202.82|27194.21|27194.21|0
1634028700000|2021-10-12 08:51:40|27189.9|27189.9|27189.9|27189.9|27189.9|27189.9|27189.9|27189.9|0
1634028710000|2021-10-12 08:51:50|27185.6|27185.6|27183.82|27183.82|27185.6|27185.6|27183.82|27183.82|0
1634028730000|2021-10-12 08:52:10|27179.51|27179.51|27176.98|27176.98|27179.51|27179.51|27175.21|27175.21|0
1634028770000|2021-10-12 08:52:50|27178.76|27178.76|27183.07|27183.07|27183.07|27183.07|27178.76|27178.76|0
1634028830000|2021-10-12 08:53:50|27181.29|27181.29|27181.29|27181.29|27181.29|27181.29|27181.29|27181.29|0
1634028840000|2021-10-12 08:54:00|27183.07|27183.07|27183.07|27183.07|27183.07|27183.07|27183.07|27183.07|0
1634028850000|2021-10-12 08:54:10|27186.62|27186.62|27190.17|27190.17|27190.17|27190.17|27186.62|27186.62|0
1634028860000|2021-10-12 08:54:20|27194.48|27194.48|27198.79|27198.79|27198.79|27198.79|27194.48|27194.48|0
1634028870000|2021-10-12 08:54:30|27197.01|27197.01|27190.93|27190.93|27197.01|27197.01|27189.15|27189.15|0
1634028900000|2021-10-12 08:55:00|27195.23|27195.23|27195.23|27195.23|27195.23|27195.23|27195.23|27195.23|0
1634028930000|2021-10-12 08:55:30|27197.01|27197.01|27197.01|27197.01|27197.01|27197.01|27197.01|27197.01|0
1634028940000|2021-10-12 08:55:40|27201.32|27201.32|27201.32|27201.32|27201.32|27201.32|27201.32|27201.32|0
1634028970000|2021-10-12 08:56:10|27197.01|27197.01|27197.01|27197.01|27197.01|27197.01|27197.01|27197.01|0
1634029000000|2021-10-12 08:56:40|27192.7|27192.7|27192.7|27192.7|27192.7|27192.7|27192.7|27192.7|0
1634029040000|2021-10-12 08:57:20|27197.01|27197.01|27197.01|27197.01|27197.01|27197.01|27197.01|27197.01|0
1634029050000|2021-10-12 08:57:30|27195.23|27195.23|27195.23|27195.23|27195.23|27195.23|27195.23|27195.23|0
1634029090000|2021-10-12 08:58:10|27190.93|27190.93|27190.93|27190.93|27190.93|27190.93|27190.93|27190.93|0
1634029120000|2021-10-12 08:58:40|27195.23|27195.23|27197.01|27197.01|27197.01|27197.01|27195.23|27195.23|0
1634029140000|2021-10-12 08:59:00|27201.32|27201.32|27201.32|27201.32|27201.32|27201.32|27201.32|27201.32|0
1634029160000|2021-10-12 08:59:20|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|0
1634029190000|2021-10-12 08:59:50|27207.4|27207.4|27207.4|27207.4|27207.4|27207.4|27207.4|27207.4|0
1634029240000|2021-10-12 09:00:40|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|27203.09|0
1634029300000|2021-10-12 09:01:40|27198.79|27198.79|27198.79|27198.79|27198.79|27198.79|27198.79|27198.79|0
1634029340000|2021-10-12 09:02:20|27192.7|27192.7|27192.7|27192.7|27192.7|27192.7|27190.93|27190.93|0
1634029370000|2021-10-12 09:02:50|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|0
1634029400000|2021-10-12 09:03:20|27190.17|27190.17|27190.17|27190.17|27190.17|27190.17|27190.17|27190.17|0
1634029410000|2021-10-12 09:03:30|27191.95|27191.95|27191.95|27191.95|27191.95|27191.95|27191.95|27191.95|0
1634029470000|2021-10-12 09:04:30|27190.17|27190.17|27190.17|27190.17|27190.17|27190.17|27190.17|27190.17|0
1634029520000|2021-10-12 09:05:20|27193.73|27193.73|27193.73|27193.73|27193.73|27193.73|27193.73|27193.73|0
1634029530000|2021-10-12 09:05:30|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|0
1634029540000|2021-10-12 09:05:40|27202.34|27202.34|27202.34|27202.34|27206.65|27206.65|27202.34|27202.34|0
1634029570000|2021-10-12 09:06:10|27206.65|27206.65|27206.65|27206.65|27206.65|27206.65|27206.65|27206.65|0
1634029620000|2021-10-12 09:07:00|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|0
1634029630000|2021-10-12 09:07:10|27199.81|27199.81|27199.81|27199.81|27199.81|27199.81|27199.81|27199.81|0
1634029710000|2021-10-12 09:08:30|27204.12|27204.12|27208.43|27208.43|27208.43|27208.43|27204.12|27204.12|0
1634029720000|2021-10-12 09:08:40|27211.98|27211.98|27218.06|27218.06|27218.06|27218.06|27211.98|27211.98|0
1634029730000|2021-10-12 09:08:50|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|0
1634029740000|2021-10-12 09:09:00|27218.06|27218.06|27218.06|27218.06|27218.06|27218.06|27218.06|27218.06|0
1634029750000|2021-10-12 09:09:10|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|0
1634029770000|2021-10-12 09:09:30|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|0
1634029780000|2021-10-12 09:09:40|27219.84|27219.84|27215.53|27215.53|27219.84|27219.84|27215.53|27215.53|0
1634029800000|2021-10-12 09:10:00|27211.23|27211.23|27211.23|27211.23|27211.23|27211.23|27211.23|27211.23|0
1634029820000|2021-10-12 09:10:20|27215.53|27215.53|27215.53|27215.53|27215.53|27215.53|27215.53|27215.53|0
1634029890000|2021-10-12 09:11:30|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|0
1634029900000|2021-10-12 09:11:40|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|0
1634029950000|2021-10-12 09:12:30|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|0
1634030000000|2021-10-12 09:13:20|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|0
1634030020000|2021-10-12 09:13:40|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|0
1634030050000|2021-10-12 09:14:10|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|0
1634030070000|2021-10-12 09:14:30|27224.9|27224.9|27224.9|27224.9|27224.9|27224.9|27224.9|27224.9|0
1634030110000|2021-10-12 09:15:10|27229.21|27229.21|27230.98|27230.98|27230.98|27230.98|27229.21|27229.21|0
1634030120000|2021-10-12 09:15:20|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|0
1634030130000|2021-10-12 09:15:30|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|0
1634030140000|2021-10-12 09:15:40|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|0
1634030150000|2021-10-12 09:15:50|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|0
1634030160000|2021-10-12 09:16:00|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|0
1634030170000|2021-10-12 09:16:10|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|0
1634030190000|2021-10-12 09:16:30|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|0
1634030210000|2021-10-12 09:16:50|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|0
1634030220000|2021-10-12 09:17:00|27226.68|27226.68|27230.98|27230.98|27230.98|27230.98|27226.68|27226.68|0
1634030230000|2021-10-12 09:17:10|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|0
1634030250000|2021-10-12 09:17:30|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|0
1634030270000|2021-10-12 09:17:50|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|0
1634030280000|2021-10-12 09:18:00|27230.98|27230.98|27226.68|27226.68|27230.98|27230.98|27226.68|27226.68|0
1634030290000|2021-10-12 09:18:10|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|0
1634030330000|2021-10-12 09:18:50|27218.06|27218.06|27218.06|27218.06|27218.06|27218.06|27218.06|27218.06|0
1634030370000|2021-10-12 09:19:30|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|0
1634030400000|2021-10-12 09:20:00|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1634030420000|2021-10-12 09:20:20|27230.23|27230.23|27234.54|27234.54|27234.54|27234.54|27230.23|27230.23|0
1634030430000|2021-10-12 09:20:30|27230.23|27230.23|27225.92|27225.92|27230.23|27230.23|27225.92|27225.92|0
1634030440000|2021-10-12 09:20:40|27230.23|27230.23|27225.92|27225.92|27230.23|27230.23|27225.92|27225.92|0
1634030450000|2021-10-12 09:20:50|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27225.92|27225.92|0
1634030460000|2021-10-12 09:21:00|27225.92|27225.92|27230.23|27230.23|27230.23|27230.23|27225.92|27225.92|0
1634030480000|2021-10-12 09:21:20|27225.92|27225.92|27230.23|27230.23|27230.23|27230.23|27225.92|27225.92|0
1634030500000|2021-10-12 09:21:40|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|0
1634030510000|2021-10-12 09:21:50|27221.62|27221.62|27221.62|27221.62|27225.92|27225.92|27221.62|27221.62|0
1634030520000|2021-10-12 09:22:00|27225.92|27225.92|27230.23|27230.23|27230.23|27230.23|27225.92|27225.92|0
1634030550000|2021-10-12 09:22:30|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|0
1634030570000|2021-10-12 09:22:50|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|0
1634030640000|2021-10-12 09:24:00|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|0
1634030670000|2021-10-12 09:24:30|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|0
1634030690000|2021-10-12 09:24:50|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|0
1634030800000|2021-10-12 09:26:40|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|0
1634030810000|2021-10-12 09:26:50|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|0
1634030820000|2021-10-12 09:27:00|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|0
1634030850000|2021-10-12 09:27:30|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|0
1634030870000|2021-10-12 09:27:50|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1634030880000|2021-10-12 09:28:00|27232.76|27232.76|27228.45|27228.45|27232.76|27232.76|27228.45|27228.45|0
1634030920000|2021-10-12 09:28:40|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|0
1634030940000|2021-10-12 09:29:00|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1634030960000|2021-10-12 09:29:20|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|0
1634030970000|2021-10-12 09:29:30|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|0
1634031000000|2021-10-12 09:30:00|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|0
1634031030000|2021-10-12 09:30:30|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|0
1634031040000|2021-10-12 09:30:40|27238.84|27238.84|27243.15|27243.15|27243.15|27243.15|27238.84|27238.84|0
1634031140000|2021-10-12 09:32:20|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1634031170000|2021-10-12 09:32:50|27243.15|27243.15|27238.84|27238.84|27243.15|27243.15|27238.84|27238.84|0
1634031180000|2021-10-12 09:33:00|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|0
1634031270000|2021-10-12 09:34:30|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|0
1634031310000|2021-10-12 09:35:10|27243.15|27243.15|27251.76|27251.76|27251.76|27251.76|27243.15|27243.15|0
1634031350000|2021-10-12 09:35:50|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1634031390000|2021-10-12 09:36:30|27249.23|27249.23|27249.23|27249.23|27249.23|27249.23|27249.23|27249.23|0
1634031470000|2021-10-12 09:37:50|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1634031490000|2021-10-12 09:38:10|27251.76|27251.76|27243.15|27243.15|27251.76|27251.76|27243.15|27243.15|0
1634031560000|2021-10-12 09:39:20|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1634031600000|2021-10-12 09:40:00|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|0
1634031610000|2021-10-12 09:40:10|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|0
1634031620000|2021-10-12 09:40:20|27234.54|27234.54|27238.84|27238.84|27238.84|27238.84|27234.54|27234.54|0
1634031660000|2021-10-12 09:41:00|27247.46|27247.46|27251.76|27251.76|27251.76|27251.76|27247.46|27247.46|0
1634031670000|2021-10-12 09:41:10|27256.07|27256.07|27256.07|27256.07|27256.07|27256.07|27256.07|27256.07|0
1634031680000|2021-10-12 09:41:20|27260.38|27260.38|27260.38|27260.38|27260.38|27260.38|27260.38|27260.38|0
1634031720000|2021-10-12 09:42:00|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|0
1634031770000|2021-10-12 09:42:50|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1634031790000|2021-10-12 09:43:10|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|0
1634031800000|2021-10-12 09:43:20|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|0
1634031860000|2021-10-12 09:44:20|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|0
1634031870000|2021-10-12 09:44:30|27256.07|27256.07|27260.38|27260.38|27260.38|27260.38|27256.07|27256.07|0
1634031880000|2021-10-12 09:44:40|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|0
1634031910000|2021-10-12 09:45:10|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1634031950000|2021-10-12 09:45:50|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|0
1634031960000|2021-10-12 09:46:00|27245.68|27245.68|27245.68|27245.68|27245.68|27245.68|27245.68|27245.68|0
1634031970000|2021-10-12 09:46:10|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1634032020000|2021-10-12 09:47:00|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|0
1634032070000|2021-10-12 09:47:50|27253.54|27253.54|27251.76|27251.76|27253.54|27253.54|27251.76|27251.76|0
1634032090000|2021-10-12 09:48:10|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1634032100000|2021-10-12 09:48:20|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|0
1634032110000|2021-10-12 09:48:30|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1634032120000|2021-10-12 09:48:40|27251.01|27251.01|27252.79|27252.79|27252.79|27252.79|27251.01|27251.01|0
1634032130000|2021-10-12 09:48:50|27251.01|27251.01|27251.01|27251.01|27251.01|27251.01|27251.01|27251.01|0
1634032140000|2021-10-12 09:49:00|27255.32|27255.32|27259.62|27259.62|27259.62|27259.62|27255.32|27255.32|0
1634032160000|2021-10-12 09:49:20|27255.32|27255.32|27255.32|27255.32|27255.32|27255.32|27255.32|27255.32|0
1634032170000|2021-10-12 09:49:30|27257.1|27257.1|27257.1|27257.1|27257.1|27257.1|27257.1|27257.1|0
1634032330000|2021-10-12 09:52:10|27261.4|27261.4|27261.4|27261.4|27261.4|27261.4|27261.4|27261.4|0
1634032370000|2021-10-12 09:52:50|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|0
1634032390000|2021-10-12 09:53:10|27267.49|27267.49|27271.79|27271.79|27271.79|27271.79|27267.49|27267.49|0
1634032400000|2021-10-12 09:53:20|27276.1|27276.1|27271.79|27271.79|27280.4|27280.4|27271.79|27271.79|0
1634032410000|2021-10-12 09:53:30|27277.12|27277.12|27283.21|27283.21|27283.21|27283.21|27277.12|27277.12|0
1634032420000|2021-10-12 09:53:40|27284.98|27284.98|27284.98|27284.98|27284.98|27284.98|27284.98|27284.98|0
1634032440000|2021-10-12 09:54:00|27293.6|27293.6|27284.98|27284.98|27293.6|27293.6|27284.98|27284.98|0
1634032460000|2021-10-12 09:54:20|27280.68|27280.68|27278.9|27278.9|27280.68|27280.68|27274.59|27274.59|0
1634032470000|2021-10-12 09:54:30|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|0
1634032510000|2021-10-12 09:55:10|27291.82|27291.82|27287.51|27287.51|27291.82|27291.82|27287.51|27287.51|0
1634032600000|2021-10-12 09:56:40|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|0
1634032640000|2021-10-12 09:57:20|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|0
1634032670000|2021-10-12 09:57:50|27277.12|27277.12|27281.43|27281.43|27281.43|27281.43|27277.12|27277.12|0
1634032710000|2021-10-12 09:58:30|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|0
1634032730000|2021-10-12 09:58:50|27281.43|27281.43|27272.82|27272.82|27281.43|27281.43|27268.51|27268.51|0
1634032760000|2021-10-12 09:59:20|27268.51|27268.51|27264.2|27264.2|27268.51|27268.51|27264.2|27264.2|0
1634032770000|2021-10-12 09:59:30|27268.51|27268.51|27268.51|27268.51|27268.51|27268.51|27268.51|27268.51|0
1634032790000|2021-10-12 09:59:50|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|0
1634032800000|2021-10-12 10:00:00|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|0
1634032850000|2021-10-12 10:00:50|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|0
1634032860000|2021-10-12 10:01:00|27283.21|27283.21|27278.9|27278.9|27283.21|27283.21|27278.9|27278.9|0
1634032870000|2021-10-12 10:01:10|27274.59|27274.59|27274.59|27274.59|27274.59|27274.59|27274.59|27274.59|0
1634032910000|2021-10-12 10:01:50|27270.29|27270.29|27270.29|27270.29|27270.29|27270.29|27270.29|27270.29|0
1634032960000|2021-10-12 10:02:40|27274.59|27274.59|27274.59|27274.59|27274.59|27274.59|27274.59|27274.59|0
1634032980000|2021-10-12 10:03:00|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|0
1634033010000|2021-10-12 10:03:30|27274.59|27274.59|27274.59|27274.59|27274.59|27274.59|27274.59|27274.59|0
1634033020000|2021-10-12 10:03:40|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|0
1634033030000|2021-10-12 10:03:50|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|0
1634033060000|2021-10-12 10:04:20|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|0
1634033070000|2021-10-12 10:04:30|27296.13|27296.13|27300.43|27300.43|27300.43|27300.43|27296.13|27296.13|0
1634033080000|2021-10-12 10:04:40|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|0
1634033090000|2021-10-12 10:04:50|27291.82|27291.82|27291.82|27291.82|27291.82|27291.82|27291.82|27291.82|0
1634033100000|2021-10-12 10:05:00|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|0
1634033150000|2021-10-12 10:05:50|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|0
1634033160000|2021-10-12 10:06:00|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|0
1634033170000|2021-10-12 10:06:10|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|27283.21|0
1634033220000|2021-10-12 10:07:00|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|0
1634033240000|2021-10-12 10:07:20|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|0
1634033300000|2021-10-12 10:08:20|27275.35|27275.35|27275.35|27275.35|27275.35|27275.35|27275.35|27275.35|0
1634033330000|2021-10-12 10:08:50|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|0
1634033360000|2021-10-12 10:09:20|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1634033370000|2021-10-12 10:09:30|27256.34|27256.34|27258.12|27258.12|27258.12|27258.12|27256.34|27256.34|0
1634033490000|2021-10-12 10:11:30|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|0
1634033510000|2021-10-12 10:11:50|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|0
1634033520000|2021-10-12 10:12:00|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|0
1634033590000|2021-10-12 10:13:10|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|0
1634033600000|2021-10-12 10:13:20|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1634033830000|2021-10-12 10:17:10|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1634033840000|2021-10-12 10:17:20|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|0
1634033850000|2021-10-12 10:17:30|27247.73|27247.73|27239.12|27239.12|27247.73|27247.73|27239.12|27239.12|0
1634033930000|2021-10-12 10:18:50|27234.81|27234.81|27237.34|27237.34|27239.12|27239.12|27234.81|27234.81|0
1634033940000|2021-10-12 10:19:00|27233.03|27233.03|27239.12|27239.12|27239.12|27239.12|27233.03|27233.03|0
1634033990000|2021-10-12 10:19:50|27237.34|27237.34|27237.34|27237.34|27237.34|27237.34|27237.34|27237.34|0
1634034020000|2021-10-12 10:20:20|27233.03|27233.03|27231.26|27231.26|27233.03|27233.03|27231.26|27231.26|0
1634034080000|2021-10-12 10:21:20|27235.56|27235.56|27226.95|27226.95|27235.56|27235.56|27226.95|27226.95|0
1634034090000|2021-10-12 10:21:30|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|0
1634034110000|2021-10-12 10:21:50|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|0
1634034120000|2021-10-12 10:22:00|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|27228.73|0
1634034270000|2021-10-12 10:24:30|27224.42|27224.42|27237.34|27237.34|27237.34|27237.34|27220.11|27220.11|0
1634034310000|2021-10-12 10:25:10|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|0
1634034320000|2021-10-12 10:25:20|27228.73|27228.73|27224.42|27224.42|27228.73|27228.73|27220.11|27220.11|0
1634034390000|2021-10-12 10:26:30|27221.89|27221.89|27227.97|27227.97|27227.97|27227.97|27221.89|27221.89|0
1634034420000|2021-10-12 10:27:00|27223.67|27223.67|27223.67|27223.67|27223.67|27223.67|27223.67|27223.67|0
1634034460000|2021-10-12 10:27:40|27219.36|27219.36|27219.36|27219.36|27219.36|27219.36|27219.36|27219.36|0
1634034490000|2021-10-12 10:28:10|27212.25|27212.25|27210.48|27210.48|27212.25|27212.25|27210.48|27210.48|0
1634034500000|2021-10-12 10:28:20|27206.17|27206.17|27206.17|27206.17|27206.17|27206.17|27206.17|27206.17|0
1634034530000|2021-10-12 10:28:50|27207.95|27207.95|27212.25|27212.25|27212.25|27212.25|27207.95|27207.95|0
1634034560000|2021-10-12 10:29:20|27207.95|27207.95|27207.95|27207.95|27207.95|27207.95|27207.95|27207.95|0
1634034680000|2021-10-12 10:31:20|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|27212.25|0
1634034710000|2021-10-12 10:31:50|27207.95|27207.95|27207.95|27207.95|27207.95|27207.95|27207.95|27207.95|0
1634034780000|2021-10-12 10:33:00|27201.86|27201.86|27201.86|27201.86|27201.86|27201.86|27201.86|27201.86|0
1634034810000|2021-10-12 10:33:30|27200.09|27200.09|27197.56|27197.56|27201.86|27201.86|27197.56|27197.56|0
1634034820000|2021-10-12 10:33:40|27201.86|27201.86|27201.86|27201.86|27201.86|27201.86|27201.86|27201.86|0
1634034850000|2021-10-12 10:34:10|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|0
1634034910000|2021-10-12 10:35:10|27192.22|27192.22|27192.22|27192.22|27192.22|27192.22|27192.22|27192.22|0
1634034960000|2021-10-12 10:36:00|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|0
1634035010000|2021-10-12 10:36:50|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|0
1634035020000|2021-10-12 10:37:00|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|0
1634035070000|2021-10-12 10:37:50|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|0
1634035080000|2021-10-12 10:38:00|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|0
1634035090000|2021-10-12 10:38:10|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|0
1634035100000|2021-10-12 10:38:20|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|0
1634035160000|2021-10-12 10:39:20|27197.28|27197.28|27189.42|27189.42|27197.28|27197.28|27189.42|27189.42|0
1634035170000|2021-10-12 10:39:30|27193.73|27193.73|27193.73|27193.73|27193.73|27193.73|27193.73|27193.73|0
1634035180000|2021-10-12 10:39:40|27198.04|27198.04|27193.73|27193.73|27198.04|27198.04|27189.42|27189.42|0
1634035260000|2021-10-12 10:41:00|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|0
1634035340000|2021-10-12 10:42:20|27206.65|27206.65|27198.04|27198.04|27206.65|27206.65|27198.04|27198.04|0
1634035380000|2021-10-12 10:43:00|27202.34|27202.34|27202.34|27202.34|27202.34|27202.34|27202.34|27202.34|0
1634035390000|2021-10-12 10:43:10|27211.23|27211.23|27211.23|27211.23|27211.23|27211.23|27211.23|27211.23|0
1634035400000|2021-10-12 10:43:20|27206.92|27206.92|27206.92|27206.92|27211.23|27211.23|27206.92|27206.92|0
1634035410000|2021-10-12 10:43:30|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|0
1634035420000|2021-10-12 10:43:40|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|0
1634035500000|2021-10-12 10:45:00|27213.76|27213.76|27205.14|27205.14|27213.76|27213.76|27205.14|27205.14|0
1634035520000|2021-10-12 10:45:20|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|0
1634035570000|2021-10-12 10:46:10|27218.06|27218.06|27222.37|27222.37|27222.37|27222.37|27218.06|27218.06|0
1634035580000|2021-10-12 10:46:20|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|0
1634035590000|2021-10-12 10:46:30|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|0
1634035600000|2021-10-12 10:46:40|27222.37|27222.37|27222.37|27222.37|27230.98|27230.98|27222.37|27222.37|0
1634035650000|2021-10-12 10:47:30|27218.06|27218.06|27213.76|27213.76|27218.06|27218.06|27213.76|27213.76|0
1634035770000|2021-10-12 10:49:30|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|0
1634035800000|2021-10-12 10:50:00|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|0
1634035820000|2021-10-12 10:50:20|27219.09|27219.09|27223.4|27223.4|27223.4|27223.4|27219.09|27219.09|0
1634035860000|2021-10-12 10:51:00|27219.09|27219.09|27214.78|27214.78|27219.09|27219.09|27214.78|27214.78|0
1634035890000|2021-10-12 10:51:30|27219.09|27219.09|27219.09|27219.09|27219.09|27219.09|27219.09|27219.09|0
1634035920000|2021-10-12 10:52:00|27223.4|27223.4|27223.4|27223.4|27223.4|27223.4|27223.4|27223.4|0
1634035940000|2021-10-12 10:52:20|27232.01|27232.01|27227.7|27227.7|27232.01|27232.01|27227.7|27227.7|0
1634035980000|2021-10-12 10:53:00|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|0
1634035990000|2021-10-12 10:53:10|27227.7|27227.7|27227.7|27227.7|27227.7|27227.7|27227.7|27227.7|0
1634036000000|2021-10-12 10:53:20|27232.01|27232.01|27227.7|27227.7|27232.01|27232.01|27227.7|27227.7|0
1634036060000|2021-10-12 10:54:20|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|0
1634036080000|2021-10-12 10:54:40|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|0
1634036100000|2021-10-12 10:55:00|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|0
1634036160000|2021-10-12 10:56:00|27232.01|27232.01|27236.31|27236.31|27236.31|27236.31|27232.01|27232.01|0
1634036180000|2021-10-12 10:56:20|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|0
1634036210000|2021-10-12 10:56:50|27230.23|27230.23|27234.54|27234.54|27234.54|27234.54|27230.23|27230.23|0
1634036220000|2021-10-12 10:57:00|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|0
1634036230000|2021-10-12 10:57:10|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|0
1634036240000|2021-10-12 10:57:20|27227.7|27227.7|27227.7|27227.7|27227.7|27227.7|27227.7|27227.7|0
1634036270000|2021-10-12 10:57:50|27232.01|27232.01|27227.7|27227.7|27232.01|27232.01|27227.7|27227.7|0
1634036330000|2021-10-12 10:58:50|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|0
1634036350000|2021-10-12 10:59:10|27221.62|27221.62|27225.92|27225.92|27225.92|27225.92|27221.62|27221.62|0
1634036400000|2021-10-12 11:00:00|27230.23|27230.23|27221.62|27221.62|27230.23|27230.23|27221.62|27221.62|0
1634036410000|2021-10-12 11:00:10|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|0
1634036460000|2021-10-12 11:01:00|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|0
1634036480000|2021-10-12 11:01:20|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|0
1634036500000|2021-10-12 11:01:40|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|0
1634036520000|2021-10-12 11:02:00|27236.31|27236.31|27240.62|27240.62|27240.62|27240.62|27236.31|27236.31|0
1634036530000|2021-10-12 11:02:10|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|0
1634036540000|2021-10-12 11:02:20|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|0
1634036550000|2021-10-12 11:02:30|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|0
1634036560000|2021-10-12 11:02:40|27240.62|27240.62|27236.31|27236.31|27240.62|27240.62|27236.31|27236.31|0
1634036580000|2021-10-12 11:03:00|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|0
1634036690000|2021-10-12 11:04:50|27249.23|27249.23|27244.93|27244.93|27249.23|27249.23|27244.93|27244.93|0
1634036730000|2021-10-12 11:05:30|27240.62|27240.62|27226.68|27226.68|27240.62|27240.62|27226.68|27226.68|0
1634036750000|2021-10-12 11:05:50|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|0
1634036820000|2021-10-12 11:07:00|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|0
1634036830000|2021-10-12 11:07:10|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|0
1634036880000|2021-10-12 11:08:00|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|0
1634036890000|2021-10-12 11:08:10|27226.68|27226.68|27230.98|27230.98|27230.98|27230.98|27226.68|27226.68|0
1634036980000|2021-10-12 11:09:40|27243.9|27243.9|27241.37|27241.37|27243.9|27243.9|27239.6|27239.6|0
1634036990000|2021-10-12 11:09:50|27245.68|27245.68|27245.68|27245.68|27245.68|27245.68|27241.37|27241.37|0
1634037020000|2021-10-12 11:10:20|27249.99|27249.99|27249.99|27249.99|27249.99|27249.99|27245.68|27245.68|0
1634037040000|2021-10-12 11:10:40|27254.29|27254.29|27249.99|27249.99|27254.29|27254.29|27249.99|27249.99|0
1634037050000|2021-10-12 11:10:50|27258.6|27258.6|27249.99|27249.99|27258.6|27258.6|27249.99|27249.99|0
1634037070000|2021-10-12 11:11:10|27247.46|27247.46|27238.84|27238.84|27247.46|27247.46|27238.84|27238.84|0
1634037110000|2021-10-12 11:11:50|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|0
1634037130000|2021-10-12 11:12:10|27247.46|27247.46|27243.15|27243.15|27247.46|27247.46|27243.15|27243.15|0
1634037140000|2021-10-12 11:12:20|27251.76|27251.76|27247.46|27247.46|27251.76|27251.76|27243.15|27243.15|0
1634037160000|2021-10-12 11:12:40|27251.76|27251.76|27247.46|27247.46|27251.76|27251.76|27247.46|27247.46|0
1634037180000|2021-10-12 11:13:00|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|0
1634037200000|2021-10-12 11:13:20|27247.46|27247.46|27243.15|27243.15|27247.46|27247.46|27243.15|27243.15|0
1634037210000|2021-10-12 11:13:30|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1634037260000|2021-10-12 11:14:20|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|0
1634037280000|2021-10-12 11:14:40|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|0
1634037310000|2021-10-12 11:15:10|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|0
1634037320000|2021-10-12 11:15:20|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|0
1634037380000|2021-10-12 11:16:20|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|0
1634037390000|2021-10-12 11:16:30|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|0
1634037410000|2021-10-12 11:16:50|27249.23|27249.23|27244.93|27244.93|27249.23|27249.23|27244.93|27244.93|0
1634037460000|2021-10-12 11:17:40|27253.54|27253.54|27257.85|27257.85|27257.85|27257.85|27253.54|27253.54|0
1634037490000|2021-10-12 11:18:10|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|0
1634037500000|2021-10-12 11:18:20|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|0
1634037540000|2021-10-12 11:19:00|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|0
1634037550000|2021-10-12 11:19:10|27257.85|27257.85|27253.54|27253.54|27257.85|27257.85|27253.54|27253.54|0
1634037590000|2021-10-12 11:19:50|27262.15|27262.15|27262.15|27262.15|27262.15|27262.15|27262.15|27262.15|0
1634037600000|2021-10-12 11:20:00|27266.46|27266.46|27262.15|27262.15|27266.46|27266.46|27262.15|27262.15|0
1634037610000|2021-10-12 11:20:10|27266.46|27266.46|27262.15|27262.15|27266.46|27266.46|27262.15|27262.15|0
1634037660000|2021-10-12 11:21:00|27257.85|27257.85|27253.54|27253.54|27257.85|27257.85|27253.54|27253.54|0
1634037740000|2021-10-12 11:22:20|27249.23|27249.23|27249.23|27249.23|27249.23|27249.23|27249.23|27249.23|0
1634037760000|2021-10-12 11:22:40|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|0
1634037810000|2021-10-12 11:23:30|27240.62|27240.62|27237.07|27237.07|27240.62|27240.62|27237.07|27237.07|0
1634037820000|2021-10-12 11:23:40|27232.76|27232.76|27237.07|27237.07|27237.07|27237.07|27232.76|27232.76|0
1634037880000|2021-10-12 11:24:40|27232.76|27232.76|27228.45|27228.45|27232.76|27232.76|27228.45|27228.45|0
1634037890000|2021-10-12 11:24:50|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|0
1634037900000|2021-10-12 11:25:00|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1634037990000|2021-10-12 11:26:30|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|0
1634038000000|2021-10-12 11:26:40|27237.07|27237.07|27232.76|27232.76|27237.07|27237.07|27232.76|27232.76|0
1634038030000|2021-10-12 11:27:10|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1634038120000|2021-10-12 11:28:40|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|0
1634038130000|2021-10-12 11:28:50|27219.84|27219.84|27219.84|27219.84|27224.15|27224.15|27219.84|27219.84|0
1634038140000|2021-10-12 11:29:00|27215.53|27215.53|27215.53|27215.53|27219.84|27219.84|27215.53|27215.53|0
1634038150000|2021-10-12 11:29:10|27219.84|27219.84|27224.15|27224.15|27224.15|27224.15|27219.84|27219.84|0
1634038170000|2021-10-12 11:29:30|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|0
1634038180000|2021-10-12 11:29:40|27215.53|27215.53|27219.84|27219.84|27219.84|27219.84|27215.53|27215.53|0
1634038200000|2021-10-12 11:30:00|27215.53|27215.53|27218.82|27218.82|27219.84|27219.84|27214.51|27214.51|0
1634038210000|2021-10-12 11:30:10|27214.51|27214.51|27214.51|27214.51|27214.51|27214.51|27214.51|27214.51|0
1634038220000|2021-10-12 11:30:20|27210.2|27210.2|27210.2|27210.2|27210.2|27210.2|27210.2|27210.2|0
1634038230000|2021-10-12 11:30:30|27205.9|27205.9|27205.9|27205.9|27205.9|27205.9|27205.9|27205.9|0
1634038260000|2021-10-12 11:31:00|27210.2|27210.2|27205.9|27205.9|27210.2|27210.2|27205.9|27205.9|0
1634038280000|2021-10-12 11:31:20|27210.2|27210.2|27210.2|27210.2|27210.2|27210.2|27210.2|27210.2|0
1634038290000|2021-10-12 11:31:30|27214.51|27214.51|27210.2|27210.2|27214.51|27214.51|27210.2|27210.2|0
1634038490000|2021-10-12 11:34:50|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|0
1634038520000|2021-10-12 11:35:20|27216.29|27216.29|27216.29|27216.29|27216.29|27216.29|27216.29|27216.29|0
1634038530000|2021-10-12 11:35:30|27220.59|27220.59|27224.15|27224.15|27224.15|27224.15|27220.59|27220.59|0
1634038590000|2021-10-12 11:36:30|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1634038660000|2021-10-12 11:37:40|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|0
1634038700000|2021-10-12 11:38:20|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|0
1634038790000|2021-10-12 11:39:50|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|0
1634038860000|2021-10-12 11:41:00|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1634038870000|2021-10-12 11:41:10|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|27224.15|0
1634038930000|2021-10-12 11:42:10|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|0
1634038970000|2021-10-12 11:42:50|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|0
1634039020000|2021-10-12 11:43:40|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|0
1634039030000|2021-10-12 11:43:50|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|0
1634039150000|2021-10-12 11:45:50|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1634039250000|2021-10-12 11:47:30|27224.15|27224.15|27228.45|27228.45|27228.45|27228.45|27224.15|27224.15|0
1634039260000|2021-10-12 11:47:40|27224.15|27224.15|27220.59|27220.59|27228.45|27228.45|27220.59|27220.59|0
1634039270000|2021-10-12 11:47:50|27216.29|27216.29|27216.29|27216.29|27216.29|27216.29|27216.29|27216.29|0
1634039280000|2021-10-12 11:48:00|27214.51|27214.51|27211.98|27211.98|27214.51|27214.51|27211.98|27211.98|0
1634039290000|2021-10-12 11:48:10|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|0
1634039430000|2021-10-12 11:50:30|27216.29|27216.29|27216.29|27216.29|27216.29|27216.29|27216.29|27216.29|0
1634039440000|2021-10-12 11:50:40|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|0
1634039540000|2021-10-12 11:52:20|27229.21|27229.21|27233.51|27233.51|27233.51|27233.51|27229.21|27229.21|0
1634039590000|2021-10-12 11:53:10|27237.82|27237.82|27233.51|27233.51|27237.82|27237.82|27233.51|27233.51|0
1634039650000|2021-10-12 11:54:10|27237.82|27237.82|27237.82|27237.82|27237.82|27237.82|27237.82|27237.82|0
1634039660000|2021-10-12 11:54:20|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|0
1634039710000|2021-10-12 11:55:10|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|0
1634039830000|2021-10-12 11:57:10|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|0
1634039910000|2021-10-12 11:58:30|27251.76|27251.76|27247.46|27247.46|27251.76|27251.76|27247.46|27247.46|0
1634039940000|2021-10-12 11:59:00|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|0
1634039950000|2021-10-12 11:59:10|27241.37|27241.37|27237.07|27237.07|27241.37|27241.37|27237.07|27237.07|0
1634040030000|2021-10-12 12:00:30|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1634040070000|2021-10-12 12:01:10|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|0
1634040080000|2021-10-12 12:01:20|27237.07|27237.07|27232.76|27232.76|27237.07|27237.07|27232.76|27232.76|0
1634040140000|2021-10-12 12:02:20|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|0
1634040250000|2021-10-12 12:04:10|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|0
1634040260000|2021-10-12 12:04:20|27243.15|27243.15|27252.79|27252.79|27252.79|27252.79|27243.15|27243.15|0
1634040330000|2021-10-12 12:05:30|27261.4|27261.4|27261.4|27261.4|27261.4|27261.4|27261.4|27261.4|0
1634040370000|2021-10-12 12:06:10|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|27264.96|0
1634040410000|2021-10-12 12:06:50|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|0
1634040420000|2021-10-12 12:07:00|27258.87|27258.87|27258.87|27258.87|27258.87|27258.87|27258.87|27258.87|0
1634040460000|2021-10-12 12:07:40|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|0
1634040530000|2021-10-12 12:08:50|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|0
1634040570000|2021-10-12 12:09:30|27262.43|27262.43|27266.73|27266.73|27266.73|27266.73|27262.43|27262.43|0
1634040610000|2021-10-12 12:10:10|27271.04|27271.04|27271.04|27271.04|27271.04|27271.04|27271.04|27271.04|0
1634040670000|2021-10-12 12:11:10|27272.82|27272.82|27270.29|27270.29|27274.59|27274.59|27270.29|27270.29|0
1634040700000|2021-10-12 12:11:40|27274.59|27274.59|27270.29|27270.29|27274.59|27274.59|27270.29|27270.29|0
1634040820000|2021-10-12 12:13:40|27272.06|27272.06|27272.06|27272.06|27272.06|27272.06|27272.06|27272.06|0
1634040890000|2021-10-12 12:14:50|27267.76|27267.76|27267.76|27267.76|27267.76|27267.76|27267.76|27267.76|0
1634040900000|2021-10-12 12:15:00|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|0
1634040930000|2021-10-12 12:15:30|27261.67|27261.67|27261.67|27261.67|27261.67|27261.67|27261.67|27261.67|0
1634040940000|2021-10-12 12:15:40|27257.37|27257.37|27257.37|27257.37|27257.37|27257.37|27257.37|27257.37|0
1634040950000|2021-10-12 12:15:50|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|0
1634041030000|2021-10-12 12:17:10|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|0
1634041140000|2021-10-12 12:19:00|27244.18|27244.18|27240.62|27240.62|27244.18|27244.18|27240.62|27240.62|0
1634041160000|2021-10-12 12:19:20|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|27236.31|0
1634041190000|2021-10-12 12:19:50|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|27232.01|0
1634041240000|2021-10-12 12:20:40|27227.7|27227.7|27227.7|27227.7|27227.7|27227.7|27227.7|27227.7|0
1634041260000|2021-10-12 12:21:00|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|27222.37|0
1634041360000|2021-10-12 12:22:40|27218.06|27218.06|27218.06|27218.06|27218.06|27218.06|27218.06|27218.06|0
1634041380000|2021-10-12 12:23:00|27216.29|27216.29|27212.73|27212.73|27216.29|27216.29|27212.73|27212.73|0
1634041550000|2021-10-12 12:25:50|27217.04|27217.04|27217.04|27217.04|27217.04|27217.04|27217.04|27217.04|0
1634041630000|2021-10-12 12:27:10|27221.35|27221.35|27225.65|27225.65|27225.65|27225.65|27221.35|27221.35|0
1634041640000|2021-10-12 12:27:20|27221.35|27221.35|27221.35|27221.35|27221.35|27221.35|27221.35|27221.35|0
1634041650000|2021-10-12 12:27:30|27225.65|27225.65|27225.65|27225.65|27225.65|27225.65|27225.65|27225.65|0
1634041740000|2021-10-12 12:29:00|27229.96|27229.96|27234.26|27234.26|27234.26|27234.26|27229.96|27229.96|0
1634041800000|2021-10-12 12:30:00|27229.96|27229.96|27229.96|27229.96|27229.96|27229.96|27229.96|27229.96|0
1634041830000|2021-10-12 12:30:30|27225.65|27225.65|27225.65|27225.65|27225.65|27225.65|27225.65|27225.65|0
1634041880000|2021-10-12 12:31:20|27234.54|27234.54|27232.76|27232.76|27234.54|27234.54|27232.76|27232.76|0
1634041960000|2021-10-12 12:32:40|27237.07|27237.07|27232.76|27232.76|27237.07|27237.07|27232.76|27232.76|0
1634042070000|2021-10-12 12:34:30|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|0
1634042110000|2021-10-12 12:35:10|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|27232.76|0
1634042120000|2021-10-12 12:35:20|27228.45|27228.45|27232.76|27232.76|27237.07|27237.07|27228.45|27228.45|0
1634042130000|2021-10-12 12:35:30|27228.45|27228.45|27230.98|27230.98|27237.07|27237.07|27228.45|27228.45|0
1634042180000|2021-10-12 12:36:20|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|27226.68|0
1634042190000|2021-10-12 12:36:30|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|0
1634042240000|2021-10-12 12:37:20|27226.68|27226.68|27226.68|27226.68|27230.98|27230.98|27226.68|27226.68|0
1634042260000|2021-10-12 12:37:40|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|0
1634042270000|2021-10-12 12:37:50|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|27235.29|0
1634042320000|2021-10-12 12:38:40|27231.74|27231.74|27236.04|27236.04|27240.35|27240.35|27231.74|27231.74|0
1634042330000|2021-10-12 12:38:50|27231.74|27231.74|27231.74|27231.74|27231.74|27231.74|27231.74|27231.74|0
1634042340000|2021-10-12 12:39:00|27227.43|27227.43|27227.43|27227.43|27227.43|27227.43|27227.43|27227.43|0
1634042410000|2021-10-12 12:40:10|27231.74|27231.74|27227.43|27227.43|27231.74|27231.74|27227.43|27227.43|0
1634042420000|2021-10-12 12:40:20|27231.74|27231.74|27231.74|27231.74|27231.74|27231.74|27231.74|27231.74|0
1634042450000|2021-10-12 12:40:50|27223.12|27223.12|27225.65|27225.65|27227.43|27227.43|27223.12|27223.12|0
1634042470000|2021-10-12 12:41:10|27221.35|27221.35|27221.35|27221.35|27225.65|27225.65|27221.35|27221.35|0
1634042480000|2021-10-12 12:41:20|27217.04|27217.04|27217.04|27217.04|27217.04|27217.04|27217.04|27217.04|0
1634042500000|2021-10-12 12:41:40|27212.73|27212.73|27217.04|27217.04|27217.04|27217.04|27212.73|27212.73|0
1634042570000|2021-10-12 12:42:50|27212.73|27212.73|27212.73|27212.73|27212.73|27212.73|27212.73|27212.73|0
1634042590000|2021-10-12 12:43:10|27217.04|27217.04|27217.04|27217.04|27217.04|27217.04|27217.04|27217.04|0
1634042620000|2021-10-12 12:43:40|27215.26|27215.26|27210.96|27210.96|27215.26|27215.26|27210.96|27210.96|0
1634042650000|2021-10-12 12:44:10|27215.26|27215.26|27215.26|27215.26|27215.26|27215.26|27215.26|27215.26|0
1634042660000|2021-10-12 12:44:20|27206.65|27206.65|27198.04|27198.04|27206.65|27206.65|27198.04|27198.04|0
1634042670000|2021-10-12 12:44:30|27202.34|27202.34|27202.34|27202.34|27202.34|27202.34|27202.34|27202.34|0
1634042780000|2021-10-12 12:46:20|27206.65|27206.65|27206.65|27206.65|27206.65|27206.65|27206.65|27206.65|0
1634042800000|2021-10-12 12:46:40|27210.96|27210.96|27210.96|27210.96|27210.96|27210.96|27210.96|27210.96|0
1634042820000|2021-10-12 12:47:00|27212.73|27212.73|27212.73|27212.73|27212.73|27212.73|27212.73|27212.73|0
1634042830000|2021-10-12 12:47:10|27208.43|27208.43|27204.12|27204.12|27208.43|27208.43|27204.12|27204.12|0
1634042900000|2021-10-12 12:48:20|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|0
1634042930000|2021-10-12 12:48:50|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|0
1634042940000|2021-10-12 12:49:00|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|0
1634043030000|2021-10-12 12:50:30|27191.95|27191.95|27191.95|27191.95|27191.95|27191.95|27191.95|27191.95|0
1634043260000|2021-10-12 12:54:20|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|0
1634043290000|2021-10-12 12:54:50|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|0
1634043300000|2021-10-12 12:55:00|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|0
1634043430000|2021-10-12 12:57:10|27199.81|27199.81|27199.81|27199.81|27199.81|27199.81|27199.81|27199.81|0
1634043490000|2021-10-12 12:58:10|27204.12|27204.12|27204.12|27204.12|27204.12|27204.12|27204.12|27204.12|0
1634043600000|2021-10-12 13:00:00|27208.43|27208.43|27200.56|27200.56|27208.43|27208.43|27200.56|27200.56|0
1634043630000|2021-10-12 13:00:30|27198.79|27198.79|27198.79|27198.79|27198.79|27198.79|27198.79|27198.79|0
1634043660000|2021-10-12 13:01:00|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|27194.48|0
1634043750000|2021-10-12 13:02:30|27198.79|27198.79|27198.79|27198.79|27198.79|27198.79|27198.79|27198.79|0
1634043790000|2021-10-12 13:03:10|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|0
1634043840000|2021-10-12 13:04:00|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|27196.26|0
1634043870000|2021-10-12 13:04:30|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|27200.56|0
1634043920000|2021-10-12 13:05:20|27202.34|27202.34|27199.81|27199.81|27204.12|27204.12|27199.81|27199.81|0
1634043930000|2021-10-12 13:05:30|27204.12|27204.12|27204.12|27204.12|27204.12|27204.12|27204.12|27204.12|0
1634043960000|2021-10-12 13:06:00|27211.23|27211.23|27211.23|27211.23|27211.23|27211.23|27211.23|27211.23|0
1634043970000|2021-10-12 13:06:10|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|0
1634044010000|2021-10-12 13:06:50|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|0
1634044090000|2021-10-12 13:08:10|27209.45|27209.45|27205.14|27205.14|27209.45|27209.45|27205.14|27205.14|0
1634044100000|2021-10-12 13:08:20|27203.37|27203.37|27206.92|27206.92|27206.92|27206.92|27203.37|27203.37|0
1634044120000|2021-10-12 13:08:40|27214.03|27214.03|27219.09|27219.09|27224.42|27224.42|27214.03|27214.03|0
1634044130000|2021-10-12 13:08:50|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|0
1634044180000|2021-10-12 13:09:40|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|0
1634044200000|2021-10-12 13:10:00|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|0
1634044230000|2021-10-12 13:10:30|27222.64|27222.64|27224.42|27224.42|27224.42|27224.42|27222.64|27222.64|0
1634044240000|2021-10-12 13:10:40|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|0
1634044330000|2021-10-12 13:12:10|27224.42|27224.42|27224.42|27224.42|27224.42|27224.42|27224.42|27224.42|0
1634044360000|2021-10-12 13:12:40|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|0
1634044390000|2021-10-12 13:13:10|27215.81|27215.81|27215.81|27215.81|27215.81|27215.81|27215.81|27215.81|0
1634044410000|2021-10-12 13:13:30|27217.58|27217.58|27217.58|27217.58|27217.58|27217.58|27217.58|27217.58|0
1634044420000|2021-10-12 13:13:40|27215.81|27215.81|27215.81|27215.81|27215.81|27215.81|27215.81|27215.81|0
1634044440000|2021-10-12 13:14:00|27217.58|27217.58|27215.81|27215.81|27217.58|27217.58|27215.81|27215.81|0
1634044450000|2021-10-12 13:14:10|27214.03|27214.03|27215.81|27215.81|27215.81|27215.81|27214.03|27214.03|0
1634044480000|2021-10-12 13:14:40|27220.11|27220.11|27215.81|27215.81|27220.11|27220.11|27215.81|27215.81|0
1634044500000|2021-10-12 13:15:00|27211.5|27211.5|27211.5|27211.5|27211.5|27211.5|27211.5|27211.5|0
1634044550000|2021-10-12 13:15:50|27209.72|27209.72|27209.72|27209.72|27209.72|27209.72|27209.72|27209.72|0
1634044680000|2021-10-12 13:18:00|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|0
1634044740000|2021-10-12 13:19:00|27215.81|27215.81|27217.58|27217.58|27217.58|27217.58|27215.81|27215.81|0
1634044760000|2021-10-12 13:19:20|27221.89|27221.89|27226.2|27226.2|27226.2|27226.2|27221.89|27221.89|0
1634044800000|2021-10-12 13:20:00|27230.5|27230.5|27226.2|27226.2|27230.5|27230.5|27226.2|27226.2|0
1634044810000|2021-10-12 13:20:10|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|0
1634044830000|2021-10-12 13:20:30|27234.81|27234.81|27234.81|27234.81|27243.42|27243.42|27234.81|27234.81|0
1634044850000|2021-10-12 13:20:50|27230.5|27230.5|27234.81|27234.81|27234.81|27234.81|27230.5|27230.5|0
1634044870000|2021-10-12 13:21:10|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|0
1634044900000|2021-10-12 13:21:40|27226.2|27226.2|27226.2|27226.2|27226.2|27226.2|27226.2|27226.2|0
1634044920000|2021-10-12 13:22:00|27227.97|27227.97|27227.97|27227.97|27227.97|27227.97|27227.97|27227.97|0
1634044970000|2021-10-12 13:22:50|27232.28|27232.28|27227.97|27227.97|27232.28|27232.28|27227.97|27227.97|0
1634044980000|2021-10-12 13:23:00|27219.36|27219.36|27223.67|27223.67|27223.67|27223.67|27219.36|27219.36|0
1634045010000|2021-10-12 13:23:30|27227.97|27227.97|27227.97|27227.97|27227.97|27227.97|27227.97|27227.97|0
1634045060000|2021-10-12 13:24:20|27236.59|27236.59|27232.28|27232.28|27236.59|27236.59|27232.28|27232.28|0
1634045100000|2021-10-12 13:25:00|27236.59|27236.59|27236.59|27236.59|27240.89|27240.89|27236.59|27236.59|0
1634045130000|2021-10-12 13:25:30|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|0
1634045150000|2021-10-12 13:25:50|27236.59|27236.59|27232.28|27232.28|27236.59|27236.59|27232.28|27232.28|0
1634045170000|2021-10-12 13:26:10|27230.5|27230.5|27232.28|27232.28|27232.28|27232.28|27230.5|27230.5|0
1634045240000|2021-10-12 13:27:20|27237.61|27237.61|27237.61|27237.61|27237.61|27237.61|27237.61|27237.61|0
1634045270000|2021-10-12 13:27:50|27241.92|27241.92|27241.92|27241.92|27241.92|27241.92|27241.92|27241.92|0
1634045340000|2021-10-12 13:29:00|27237.61|27237.61|27246.23|27246.23|27246.23|27246.23|27237.61|27237.61|0
1634045360000|2021-10-12 13:29:20|27241.92|27241.92|27241.92|27241.92|27241.92|27241.92|27241.92|27241.92|0
1634045380000|2021-10-12 13:29:40|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|0
1634045390000|2021-10-12 13:29:50|27248.76|27248.76|27248.76|27248.76|27248.76|27248.76|27248.76|27248.76|0
1634045400000|2021-10-12 13:30:00|27253.06|27253.06|27259.15|27259.15|27261.67|27261.67|27248.76|27248.76|0
1634045410000|2021-10-12 13:30:10|27263.45|27263.45|27263.45|27263.45|27263.45|27263.45|27263.45|27263.45|0
1634045420000|2021-10-12 13:30:20|27267.76|27267.76|27259.15|27259.15|27267.76|27267.76|27259.15|27259.15|0
1634045430000|2021-10-12 13:30:30|27254.84|27254.84|27254.84|27254.84|27254.84|27254.84|27254.84|27254.84|0
1634045450000|2021-10-12 13:30:50|27259.15|27259.15|27259.15|27259.15|27259.15|27259.15|27259.15|27259.15|0
1634045460000|2021-10-12 13:31:00|27254.84|27254.84|27237.61|27237.61|27254.84|27254.84|27237.61|27237.61|0
1634045470000|2021-10-12 13:31:10|27241.92|27241.92|27248.76|27248.76|27248.76|27248.76|27229|27229|0
1634045480000|2021-10-12 13:31:20|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1634045490000|2021-10-12 13:31:30|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|0
1634045500000|2021-10-12 13:31:40|27244.45|27244.45|27244.45|27244.45|27248.76|27248.76|27244.45|27244.45|0
1634045540000|2021-10-12 13:32:20|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|0
1634045550000|2021-10-12 13:32:30|27235.84|27235.84|27233.31|27233.31|27235.84|27235.84|27231.53|27231.53|0
1634045560000|2021-10-12 13:32:40|27235.08|27235.08|27235.08|27235.08|27235.08|27235.08|27235.08|27235.08|0
1634045580000|2021-10-12 13:33:00|27239.39|27239.39|27248|27248|27248|27248|27239.39|27239.39|0
1634045600000|2021-10-12 13:33:20|27252.31|27252.31|27252.31|27252.31|27252.31|27252.31|27252.31|27252.31|0
1634045620000|2021-10-12 13:33:40|27256.62|27256.62|27261.95|27261.95|27266.25|27266.25|27256.62|27256.62|0
1634045630000|2021-10-12 13:33:50|27257.64|27257.64|27253.33|27253.33|27257.64|27257.64|27253.33|27253.33|0
1634045640000|2021-10-12 13:34:00|27249.03|27249.03|27249.03|27249.03|27249.03|27249.03|27247.25|27247.25|0
1634045660000|2021-10-12 13:34:20|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|0
1634045670000|2021-10-12 13:34:30|27251.56|27251.56|27251.56|27251.56|27251.56|27251.56|27251.56|27251.56|0
1634045680000|2021-10-12 13:34:40|27247.25|27247.25|27238.64|27238.64|27247.25|27247.25|27238.64|27238.64|0
1634045690000|2021-10-12 13:34:50|27236.86|27236.86|27236.86|27236.86|27236.86|27236.86|27236.86|27236.86|0
1634045700000|2021-10-12 13:35:00|27232.55|27232.55|27236.86|27236.86|27236.86|27236.86|27232.55|27232.55|0
1634045720000|2021-10-12 13:35:20|27245.47|27245.47|27245.47|27245.47|27245.47|27245.47|27245.47|27245.47|0
1634045730000|2021-10-12 13:35:30|27241.17|27241.17|27241.17|27241.17|27241.17|27241.17|27241.17|27241.17|0
1634045750000|2021-10-12 13:35:50|27245.47|27245.47|27245.47|27245.47|27245.47|27245.47|27245.47|27245.47|0
1634045760000|2021-10-12 13:36:00|27241.17|27241.17|27241.17|27241.17|27241.17|27241.17|27241.17|27241.17|0
1634045770000|2021-10-12 13:36:10|27239.39|27239.39|27239.39|27239.39|27239.39|27239.39|27239.39|27239.39|0
1634045780000|2021-10-12 13:36:20|27230.78|27230.78|27230.78|27230.78|27230.78|27230.78|27230.78|27230.78|0
1634045790000|2021-10-12 13:36:30|27225.45|27225.45|27225.45|27225.45|27225.45|27225.45|27225.45|27225.45|0
1634045810000|2021-10-12 13:36:50|27221.14|27221.14|27221.14|27221.14|27221.14|27221.14|27216.83|27216.83|0
1634045820000|2021-10-12 13:37:00|27225.45|27225.45|27235.84|27235.84|27235.84|27235.84|27225.45|27225.45|0
1634045840000|2021-10-12 13:37:20|27239.39|27239.39|27237.61|27237.61|27239.39|27239.39|27237.61|27237.61|0
1634045870000|2021-10-12 13:37:50|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|0
1634045880000|2021-10-12 13:38:00|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1634045900000|2021-10-12 13:38:20|27241.92|27241.92|27237.61|27237.61|27241.92|27241.92|27237.61|27237.61|0
1634045940000|2021-10-12 13:39:00|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|0
1634045960000|2021-10-12 13:39:20|27254.84|27254.84|27254.84|27254.84|27254.84|27254.84|27250.53|27250.53|0
1634045980000|2021-10-12 13:39:40|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|27246.23|0
1634045990000|2021-10-12 13:39:50|27241.92|27241.92|27241.92|27241.92|27241.92|27241.92|27241.92|27241.92|0
1634046000000|2021-10-12 13:40:00|27237.61|27237.61|27223.67|27223.67|27237.61|27237.61|27223.67|27223.67|0
1634046050000|2021-10-12 13:40:50|27227.97|27227.97|27227.97|27227.97|27227.97|27227.97|27227.97|27227.97|0
1634046060000|2021-10-12 13:41:00|27245.2|27245.2|27241.65|27241.65|27245.2|27245.2|27241.65|27241.65|0
1634046070000|2021-10-12 13:41:10|27245.95|27245.95|27247.73|27247.73|27249.51|27249.51|27245.95|27245.95|0
1634046080000|2021-10-12 13:41:20|27243.42|27243.42|27239.12|27239.12|27243.42|27243.42|27239.12|27239.12|0
1634046100000|2021-10-12 13:41:40|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|0
1634046120000|2021-10-12 13:42:00|27239.12|27239.12|27239.12|27239.12|27239.12|27239.12|27239.12|27239.12|0
1634046140000|2021-10-12 13:42:20|27234.81|27234.81|27233.31|27233.31|27241.92|27241.92|27233.31|27233.31|0
1634046160000|2021-10-12 13:42:40|27229.75|27229.75|27229.75|27229.75|27229.75|27229.75|27229.75|27229.75|0
1634046180000|2021-10-12 13:43:00|27234.06|27234.06|27234.06|27234.06|27234.06|27234.06|27234.06|27234.06|0
1634046200000|2021-10-12 13:43:20|27232.28|27232.28|27234.06|27234.06|27236.59|27236.59|27232.28|27232.28|0
1634046210000|2021-10-12 13:43:30|27235.84|27235.84|27235.84|27235.84|27235.84|27235.84|27235.84|27235.84|0
1634046230000|2021-10-12 13:43:50|27244.45|27244.45|27244.45|27244.45|27244.45|27244.45|27244.45|27244.45|0
1634046260000|2021-10-12 13:44:20|27242.67|27242.67|27236.59|27236.59|27242.67|27242.67|27236.59|27236.59|0
1634046270000|2021-10-12 13:44:30|27240.89|27240.89|27240.89|27240.89|27245.2|27245.2|27240.89|27240.89|0
1634046290000|2021-10-12 13:44:50|27236.59|27236.59|27240.89|27240.89|27245.2|27245.2|27236.59|27236.59|0
1634046300000|2021-10-12 13:45:00|27236.59|27236.59|27236.59|27236.59|27236.59|27236.59|27236.59|27236.59|0
1634046310000|2021-10-12 13:45:10|27234.81|27234.81|27230.5|27230.5|27234.81|27234.81|27230.5|27230.5|0
1634046320000|2021-10-12 13:45:20|27234.81|27234.81|27226.2|27226.2|27234.81|27234.81|27226.2|27226.2|0
1634046340000|2021-10-12 13:45:40|27230.5|27230.5|27220.87|27220.87|27239.12|27239.12|27220.87|27220.87|0
1634046350000|2021-10-12 13:45:50|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|27216.56|0
1634046360000|2021-10-12 13:46:00|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|0
1634046370000|2021-10-12 13:46:10|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|27220.87|0
1634046380000|2021-10-12 13:46:20|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|27222.64|0
1634046390000|2021-10-12 13:46:30|27219.09|27219.09|27219.09|27219.09|27219.09|27219.09|27219.09|27219.09|0
1634046430000|2021-10-12 13:47:10|27223.4|27223.4|27223.4|27223.4|27223.4|27223.4|27223.4|27223.4|0
1634046440000|2021-10-12 13:47:20|27232.01|27232.01|27233.79|27233.79|27233.79|27233.79|27232.01|27232.01|0
1634046450000|2021-10-12 13:47:30|27229.48|27229.48|27229.48|27229.48|27229.48|27229.48|27229.48|27229.48|0
1634046470000|2021-10-12 13:47:50|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|0
1634046490000|2021-10-12 13:48:10|27242.4|27242.4|27233.79|27233.79|27242.4|27242.4|27233.79|27233.79|0
1634046500000|2021-10-12 13:48:20|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|27238.09|0
1634046510000|2021-10-12 13:48:30|27234.54|27234.54|27242.4|27242.4|27242.4|27242.4|27234.54|27234.54|0
1634046540000|2021-10-12 13:49:00|27246.7|27246.7|27244.93|27244.93|27246.7|27246.7|27244.93|27244.93|0
1634046550000|2021-10-12 13:49:10|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|0
1634046560000|2021-10-12 13:49:20|27244.93|27244.93|27243.15|27243.15|27244.93|27244.93|27243.15|27243.15|0
1634046570000|2021-10-12 13:49:30|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|0
1634046580000|2021-10-12 13:49:40|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|27237.07|0
1634046590000|2021-10-12 13:49:50|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|0
1634046610000|2021-10-12 13:50:10|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|0
1634046620000|2021-10-12 13:50:20|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|0
1634046630000|2021-10-12 13:50:30|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|0
1634046660000|2021-10-12 13:51:00|27262.15|27262.15|27262.15|27262.15|27262.15|27262.15|27262.15|27262.15|0
1634046670000|2021-10-12 13:51:10|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|0
1634046680000|2021-10-12 13:51:20|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|27253.54|0
1634046690000|2021-10-12 13:51:30|27262.15|27262.15|27266.46|27266.46|27266.46|27266.46|27262.15|27262.15|0
1634046700000|2021-10-12 13:51:40|27264.68|27264.68|27264.68|27264.68|27264.68|27264.68|27264.68|27264.68|0
1634046710000|2021-10-12 13:51:50|27268.24|27268.24|27272.54|27272.54|27272.54|27272.54|27268.24|27268.24|0
1634046730000|2021-10-12 13:52:10|27274.32|27274.32|27287.24|27287.24|27289.02|27289.02|27274.32|27274.32|0
1634046740000|2021-10-12 13:52:20|27291.55|27291.55|27291.55|27291.55|27291.55|27291.55|27291.55|27291.55|0
1634046750000|2021-10-12 13:52:30|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|27287.24|0
1634046760000|2021-10-12 13:52:40|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|0
1634046770000|2021-10-12 13:52:50|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|27278.63|0
1634046790000|2021-10-12 13:53:10|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|0
1634046810000|2021-10-12 13:53:30|27278.63|27278.63|27274.32|27274.32|27278.63|27278.63|27274.32|27274.32|0
1634046840000|2021-10-12 13:54:00|27270.01|27270.01|27270.01|27270.01|27270.01|27270.01|27270.01|27270.01|0
1634046850000|2021-10-12 13:54:10|27265.71|27265.71|27270.01|27270.01|27270.01|27270.01|27265.71|27265.71|0
1634046860000|2021-10-12 13:54:20|27265.71|27265.71|27265.71|27265.71|27265.71|27265.71|27265.71|27265.71|0
1634046870000|2021-10-12 13:54:30|27270.01|27270.01|27270.01|27270.01|27270.01|27270.01|27270.01|27270.01|0
1634046890000|2021-10-12 13:54:50|27274.32|27274.32|27265.71|27265.71|27274.32|27274.32|27265.71|27265.71|0
1634046910000|2021-10-12 13:55:10|27276.85|27276.85|27276.85|27276.85|27276.85|27276.85|27276.85|27276.85|0
1634046940000|2021-10-12 13:55:40|27272.54|27272.54|27272.54|27272.54|27272.54|27272.54|27272.54|27272.54|0
1634046950000|2021-10-12 13:55:50|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|27268.24|0
1634046960000|2021-10-12 13:56:00|27272.54|27272.54|27281.16|27281.16|27281.16|27281.16|27272.54|27272.54|0
1634046980000|2021-10-12 13:56:20|27284.71|27284.71|27280.4|27280.4|27289.02|27289.02|27280.4|27280.4|0
1634046990000|2021-10-12 13:56:30|27276.1|27276.1|27271.79|27271.79|27276.1|27276.1|27271.79|27271.79|0
1634047000000|2021-10-12 13:56:40|27276.1|27276.1|27276.1|27276.1|27276.1|27276.1|27276.1|27276.1|0
1634047010000|2021-10-12 13:56:50|27277.88|27277.88|27277.88|27277.88|27277.88|27277.88|27277.88|27277.88|0
1634047020000|2021-10-12 13:57:00|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|0
1634047040000|2021-10-12 13:57:20|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|0
1634047050000|2021-10-12 13:57:30|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|0
1634047060000|2021-10-12 13:57:40|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|0
1634047070000|2021-10-12 13:57:50|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|0
1634047090000|2021-10-12 13:58:10|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|27286.49|0
1634047100000|2021-10-12 13:58:20|27282.18|27282.18|27286.49|27286.49|27286.49|27286.49|27282.18|27282.18|0
1634047110000|2021-10-12 13:58:30|27288.27|27288.27|27290.04|27290.04|27290.04|27290.04|27288.27|27288.27|0
1634047120000|2021-10-12 13:58:40|27285.74|27285.74|27285.74|27285.74|27285.74|27285.74|27285.74|27285.74|0
1634047150000|2021-10-12 13:59:10|27290.04|27290.04|27290.04|27290.04|27290.04|27290.04|27290.04|27290.04|0
1634047180000|2021-10-12 13:59:40|27294.35|27294.35|27294.35|27294.35|27294.35|27294.35|27290.04|27290.04|0
1634047190000|2021-10-12 13:59:50|27292.57|27292.57|27292.57|27292.57|27292.57|27292.57|27292.57|27292.57|0
1634047200000|2021-10-12 14:00:00|27294.35|27294.35|27302.96|27302.96|27302.96|27302.96|27294.35|27294.35|0
1634047210000|2021-10-12 14:00:10|27311.58|27311.58|27311.58|27311.58|27311.58|27311.58|27307.27|27307.27|0
1634047220000|2021-10-12 14:00:20|27307.27|27307.27|27302.96|27302.96|27307.27|27307.27|27302.96|27302.96|0
1634047230000|2021-10-12 14:00:30|27298.66|27298.66|27312.6|27312.6|27312.6|27312.6|27298.66|27298.66|0
1634047240000|2021-10-12 14:00:40|27316.91|27316.91|27316.91|27316.91|27316.91|27316.91|27316.91|27316.91|0
1634047260000|2021-10-12 14:01:00|27312.6|27312.6|27312.6|27312.6|27312.6|27312.6|27312.6|27312.6|0
1634047270000|2021-10-12 14:01:10|27309.05|27309.05|27307.27|27307.27|27309.05|27309.05|27307.27|27307.27|0
1634047280000|2021-10-12 14:01:20|27302.96|27302.96|27302.96|27302.96|27302.96|27302.96|27302.96|27302.96|0
1634047290000|2021-10-12 14:01:30|27307.27|27307.27|27302.96|27302.96|27307.27|27307.27|27302.96|27302.96|0
1634047310000|2021-10-12 14:01:50|27298.66|27298.66|27294.35|27294.35|27298.66|27298.66|27294.35|27294.35|0
1634047320000|2021-10-12 14:02:00|27297.9|27297.9|27302.21|27302.21|27302.21|27302.21|27297.9|27297.9|0
1634047340000|2021-10-12 14:02:20|27300.43|27300.43|27302.21|27302.21|27302.21|27302.21|27300.43|27300.43|0
1634047350000|2021-10-12 14:02:30|27306.52|27306.52|27306.52|27306.52|27306.52|27306.52|27306.52|27306.52|0
1634047390000|2021-10-12 14:03:10|27302.21|27302.21|27297.9|27297.9|27302.21|27302.21|27297.9|27297.9|0
1634047400000|2021-10-12 14:03:20|27293.6|27293.6|27291.82|27291.82|27293.6|27293.6|27291.82|27291.82|0
1634047410000|2021-10-12 14:03:30|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|0
1634047450000|2021-10-12 14:04:10|27291.82|27291.82|27287.51|27287.51|27291.82|27291.82|27287.51|27287.51|0
1634047460000|2021-10-12 14:04:20|27283.21|27283.21|27281.43|27281.43|27283.21|27283.21|27281.43|27281.43|0
1634047470000|2021-10-12 14:04:30|27285.74|27285.74|27281.43|27281.43|27285.74|27285.74|27281.43|27281.43|0
1634047500000|2021-10-12 14:05:00|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|0
1634047510000|2021-10-12 14:05:10|27275.35|27275.35|27275.35|27275.35|27275.35|27275.35|27275.35|27275.35|0
1634047550000|2021-10-12 14:05:50|27279.65|27279.65|27279.65|27279.65|27279.65|27279.65|27279.65|27279.65|0
1634047560000|2021-10-12 14:06:00|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|0
1634047570000|2021-10-12 14:06:10|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|0
1634047580000|2021-10-12 14:06:20|27272.82|27272.82|27272.82|27272.82|27272.82|27272.82|27272.82|27272.82|0
1634047600000|2021-10-12 14:06:40|27268.51|27268.51|27268.51|27268.51|27272.82|27272.82|27268.51|27268.51|0
1634047620000|2021-10-12 14:07:00|27272.82|27272.82|27277.12|27277.12|27277.12|27277.12|27272.82|27272.82|0
1634047630000|2021-10-12 14:07:10|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|27281.43|0
1634047640000|2021-10-12 14:07:20|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|0
1634047660000|2021-10-12 14:07:40|27278.9|27278.9|27272.82|27272.82|27278.9|27278.9|27272.82|27272.82|0
1634047670000|2021-10-12 14:07:50|27268.51|27268.51|27268.51|27268.51|27268.51|27268.51|27268.51|27268.51|0
1634047720000|2021-10-12 14:08:40|27264.2|27264.2|27264.2|27264.2|27264.2|27264.2|27264.2|27264.2|0
1634047730000|2021-10-12 14:08:50|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|0
1634047760000|2021-10-12 14:09:20|27256.34|27256.34|27256.34|27256.34|27260.65|27260.65|27252.04|27252.04|0
1634047790000|2021-10-12 14:09:50|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|27252.04|0
1634047800000|2021-10-12 14:10:00|27256.34|27256.34|27259.9|27259.9|27259.9|27259.9|27256.34|27256.34|0
1634047810000|2021-10-12 14:10:10|27258.12|27258.12|27262.43|27262.43|27262.43|27262.43|27258.12|27258.12|0
1634047830000|2021-10-12 14:10:30|27264.2|27264.2|27272.82|27272.82|27272.82|27272.82|27264.2|27264.2|0
1634047840000|2021-10-12 14:10:40|27268.51|27268.51|27264.2|27264.2|27268.51|27268.51|27264.2|27264.2|0
1634047850000|2021-10-12 14:10:50|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|0
1634047870000|2021-10-12 14:11:10|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1634047890000|2021-10-12 14:11:30|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1634047910000|2021-10-12 14:11:50|27258.12|27258.12|27259.9|27259.9|27259.9|27259.9|27258.12|27258.12|0
1634047980000|2021-10-12 14:13:00|27264.2|27264.2|27265.98|27265.98|27265.98|27265.98|27264.2|27264.2|0
1634048050000|2021-10-12 14:14:10|27270.29|27270.29|27270.29|27270.29|27270.29|27270.29|27270.29|27270.29|0
1634048060000|2021-10-12 14:14:20|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|0
1634048090000|2021-10-12 14:14:50|27269.54|27269.54|27269.54|27269.54|27269.54|27269.54|27269.54|27269.54|0
1634048100000|2021-10-12 14:15:00|27273.84|27273.84|27273.84|27273.84|27273.84|27273.84|27273.84|27273.84|0
1634048110000|2021-10-12 14:15:10|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|27278.15|0
1634048120000|2021-10-12 14:15:20|27282.45|27282.45|27282.45|27282.45|27282.45|27282.45|27282.45|27282.45|0
1634048140000|2021-10-12 14:15:40|27284.23|27284.23|27276.37|27276.37|27284.23|27284.23|27276.37|27276.37|0
1634048150000|2021-10-12 14:15:50|27280.68|27280.68|27276.37|27276.37|27280.68|27280.68|27276.37|27276.37|0
1634048170000|2021-10-12 14:16:10|27272.06|27272.06|27267.76|27267.76|27272.06|27272.06|27267.76|27267.76|0
1634048190000|2021-10-12 14:16:30|27265.98|27265.98|27261.67|27261.67|27265.98|27265.98|27261.67|27261.67|0
1634048220000|2021-10-12 14:17:00|27257.37|27257.37|27255.59|27255.59|27257.37|27257.37|27255.59|27255.59|0
1634048230000|2021-10-12 14:17:10|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|0
1634048240000|2021-10-12 14:17:20|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|0
1634048260000|2021-10-12 14:17:40|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|0
1634048290000|2021-10-12 14:18:10|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|0
1634048300000|2021-10-12 14:18:20|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1634048330000|2021-10-12 14:18:50|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1634048340000|2021-10-12 14:19:00|27259.9|27259.9|27264.2|27264.2|27264.2|27264.2|27259.9|27259.9|0
1634048350000|2021-10-12 14:19:10|27262.43|27262.43|27258.12|27258.12|27262.43|27262.43|27258.12|27258.12|0
1634048390000|2021-10-12 14:19:50|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|0
1634048400000|2021-10-12 14:20:00|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1634048420000|2021-10-12 14:20:20|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1634048430000|2021-10-12 14:20:30|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|0
1634048460000|2021-10-12 14:21:00|27259.9|27259.9|27259.9|27259.9|27261.67|27261.67|27259.9|27259.9|0
1634048500000|2021-10-12 14:21:40|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|0
1634048520000|2021-10-12 14:22:00|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|0
1634048530000|2021-10-12 14:22:10|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|0
1634048550000|2021-10-12 14:22:30|27250.26|27250.26|27249.51|27249.51|27253.81|27253.81|27249.51|27249.51|0
1634048560000|2021-10-12 14:22:40|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1634048600000|2021-10-12 14:23:20|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1634048610000|2021-10-12 14:23:30|27261.67|27261.67|27261.67|27261.67|27261.67|27261.67|27261.67|27261.67|0
1634048620000|2021-10-12 14:23:40|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|27265.98|0
1634048650000|2021-10-12 14:24:10|27261.67|27261.67|27257.37|27257.37|27261.67|27261.67|27257.37|27257.37|0
1634048700000|2021-10-12 14:25:00|27261.67|27261.67|27256.34|27256.34|27261.67|27261.67|27256.34|27256.34|0
1634048730000|2021-10-12 14:25:30|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1634048740000|2021-10-12 14:25:40|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1634048770000|2021-10-12 14:26:10|27249.51|27249.51|27245.2|27245.2|27249.51|27249.51|27245.2|27245.2|0
1634048790000|2021-10-12 14:26:30|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|27249.51|0
1634048800000|2021-10-12 14:26:40|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|0
1634048810000|2021-10-12 14:26:50|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|0
1634048820000|2021-10-12 14:27:00|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|0
1634048860000|2021-10-12 14:27:40|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|0
1634048870000|2021-10-12 14:27:50|27264.2|27264.2|27272.06|27272.06|27272.06|27272.06|27264.2|27264.2|0
1634048880000|2021-10-12 14:28:00|27273.84|27273.84|27273.84|27273.84|27273.84|27273.84|27273.84|27273.84|0
1634048890000|2021-10-12 14:28:10|27272.06|27272.06|27265.98|27265.98|27272.06|27272.06|27265.98|27265.98|0
1634048930000|2021-10-12 14:28:50|27261.67|27261.67|27265.98|27265.98|27265.98|27265.98|27257.37|27257.37|0
1634048950000|2021-10-12 14:29:10|27274.59|27274.59|27278.9|27278.9|27278.9|27278.9|27274.59|27274.59|0
1634048980000|2021-10-12 14:29:40|27283.21|27283.21|27288.54|27288.54|27288.54|27288.54|27283.21|27283.21|0
1634048990000|2021-10-12 14:29:50|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|0
1634049010000|2021-10-12 14:30:10|27288.54|27288.54|27288.54|27288.54|27288.54|27288.54|27288.54|27288.54|0
1634049030000|2021-10-12 14:30:30|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|0
1634049050000|2021-10-12 14:30:50|27288.54|27288.54|27288.54|27288.54|27288.54|27288.54|27288.54|27288.54|0
1634049070000|2021-10-12 14:31:10|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|0
1634049090000|2021-10-12 14:31:30|27297.15|27297.15|27301.46|27301.46|27301.46|27301.46|27297.15|27297.15|0
1634049110000|2021-10-12 14:31:50|27303.24|27303.24|27303.24|27303.24|27303.24|27303.24|27303.24|27303.24|0
1634049120000|2021-10-12 14:32:00|27307.54|27307.54|27303.24|27303.24|27307.54|27307.54|27303.24|27303.24|0
1634049130000|2021-10-12 14:32:10|27298.93|27298.93|27298.93|27298.93|27298.93|27298.93|27298.93|27298.93|0
1634049140000|2021-10-12 14:32:20|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|0
1634049170000|2021-10-12 14:32:50|27298.93|27298.93|27298.93|27298.93|27298.93|27298.93|27298.93|27298.93|0
1634049180000|2021-10-12 14:33:00|27300.71|27300.71|27305.01|27305.01|27305.01|27305.01|27300.71|27300.71|0
1634049190000|2021-10-12 14:33:10|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|0
1634049200000|2021-10-12 14:33:20|27311.1|27311.1|27315.4|27315.4|27315.4|27315.4|27311.1|27311.1|0
1634049210000|2021-10-12 14:33:30|27311.1|27311.1|27305.01|27305.01|27311.1|27311.1|27305.01|27305.01|0
1634049220000|2021-10-12 14:33:40|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|27309.32|0
1634049230000|2021-10-12 14:33:50|27313.63|27313.63|27313.63|27313.63|27313.63|27313.63|27313.63|27313.63|0
1634049240000|2021-10-12 14:34:00|27309.32|27309.32|27311.1|27311.1|27311.1|27311.1|27309.32|27309.32|0
1634049250000|2021-10-12 14:34:10|27315.4|27315.4|27317.18|27317.18|27317.18|27317.18|27315.4|27315.4|0
1634049260000|2021-10-12 14:34:20|27321.49|27321.49|27325.79|27325.79|27327.57|27327.57|27321.49|27321.49|0
1634049270000|2021-10-12 14:34:30|27321.49|27321.49|27321.49|27321.49|27321.49|27321.49|27321.49|27321.49|0
1634049300000|2021-10-12 14:35:00|27325.79|27325.79|27325.79|27325.79|27330.1|27330.1|27325.79|27325.79|0
1634049330000|2021-10-12 14:35:30|27330.1|27330.1|27325.79|27325.79|27330.1|27330.1|27325.79|27325.79|0
1634049340000|2021-10-12 14:35:40|27330.1|27330.1|27330.1|27330.1|27330.1|27330.1|27330.1|27330.1|0
1634049360000|2021-10-12 14:36:00|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|0
1634049380000|2021-10-12 14:36:20|27321.49|27321.49|27325.04|27325.04|27325.04|27325.04|27321.49|27321.49|0
1634049420000|2021-10-12 14:37:00|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|0
1634049430000|2021-10-12 14:37:10|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|0
1634049460000|2021-10-12 14:37:40|27335.43|27335.43|27344.04|27344.04|27344.04|27344.04|27335.43|27335.43|0
1634049470000|2021-10-12 14:37:50|27347.6|27347.6|27347.6|27347.6|27347.6|27347.6|27347.6|27347.6|0
1634049480000|2021-10-12 14:38:00|27343.29|27343.29|27339.74|27339.74|27343.29|27343.29|27339.74|27339.74|0
1634049490000|2021-10-12 14:38:10|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|0
1634049580000|2021-10-12 14:39:40|27337.21|27337.21|27345.82|27345.82|27345.82|27345.82|27337.21|27337.21|0
1634049600000|2021-10-12 14:40:00|27350.13|27350.13|27354.43|27354.43|27354.43|27354.43|27350.13|27350.13|0
1634049610000|2021-10-12 14:40:10|27358.74|27358.74|27358.74|27358.74|27358.74|27358.74|27358.74|27358.74|0
1634049620000|2021-10-12 14:40:20|27354.43|27354.43|27358.74|27358.74|27358.74|27358.74|27354.43|27354.43|0
1634049640000|2021-10-12 14:40:40|27354.43|27354.43|27358.74|27358.74|27358.74|27358.74|27354.43|27354.43|0
1634049650000|2021-10-12 14:40:50|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|0
1634049660000|2021-10-12 14:41:00|27352.66|27352.66|27352.66|27352.66|27352.66|27352.66|27352.66|27352.66|0
1634049670000|2021-10-12 14:41:10|27348.35|27348.35|27348.35|27348.35|27348.35|27348.35|27348.35|27348.35|0
1634049700000|2021-10-12 14:41:40|27339.74|27339.74|27339.74|27339.74|27339.74|27339.74|27339.74|27339.74|0
1634049710000|2021-10-12 14:41:50|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|0
1634049810000|2021-10-12 14:43:30|27326.82|27326.82|27331.12|27331.12|27331.12|27331.12|27326.82|27326.82|0
1634049820000|2021-10-12 14:43:40|27327.57|27327.57|27327.57|27327.57|27327.57|27327.57|27327.57|27327.57|0
1634049850000|2021-10-12 14:44:10|27329.35|27329.35|27325.04|27325.04|27329.35|27329.35|27325.04|27325.04|0
1634049890000|2021-10-12 14:44:50|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|0
1634049940000|2021-10-12 14:45:40|27332.9|27332.9|27332.9|27332.9|27332.9|27332.9|27332.9|27332.9|0
1634049990000|2021-10-12 14:46:30|27328.6|27328.6|27332.9|27332.9|27332.9|27332.9|27328.6|27328.6|0
1634050000000|2021-10-12 14:46:40|27323.26|27323.26|27320.73|27320.73|27326.82|27326.82|27320.73|27320.73|0
1634050010000|2021-10-12 14:46:50|27316.43|27316.43|27316.43|27316.43|27316.43|27316.43|27316.43|27316.43|0
1634050070000|2021-10-12 14:47:50|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|0
1634050080000|2021-10-12 14:48:00|27316.43|27316.43|27316.43|27316.43|27316.43|27316.43|27316.43|27316.43|0
1634050100000|2021-10-12 14:48:20|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|0
1634050110000|2021-10-12 14:48:30|27319.71|27319.71|27319.71|27319.71|27319.71|27319.71|27319.71|27319.71|0
1634050120000|2021-10-12 14:48:40|27323.26|27323.26|27327.57|27327.57|27327.57|27327.57|27323.26|27323.26|0
1634050140000|2021-10-12 14:49:00|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|0
1634050150000|2021-10-12 14:49:10|27327.57|27327.57|27327.57|27327.57|27327.57|27327.57|27327.57|27327.57|0
1634050160000|2021-10-12 14:49:20|27323.26|27323.26|27325.04|27325.04|27325.04|27325.04|27323.26|27323.26|0
1634050170000|2021-10-12 14:49:30|27329.35|27329.35|27325.04|27325.04|27329.35|27329.35|27325.04|27325.04|0
1634050190000|2021-10-12 14:49:50|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|0
1634050230000|2021-10-12 14:50:30|27325.04|27325.04|27320.73|27320.73|27325.04|27325.04|27316.43|27316.43|0
1634050240000|2021-10-12 14:50:40|27316.43|27316.43|27316.43|27316.43|27316.43|27316.43|27316.43|27316.43|0
1634050250000|2021-10-12 14:50:50|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|0
1634050270000|2021-10-12 14:51:10|27310.34|27310.34|27312.12|27312.12|27312.12|27312.12|27310.34|27310.34|0
1634050280000|2021-10-12 14:51:20|27316.43|27316.43|27325.04|27325.04|27325.04|27325.04|27316.43|27316.43|0
1634050290000|2021-10-12 14:51:30|27326.82|27326.82|27326.82|27326.82|27326.82|27326.82|27326.82|27326.82|0
1634050300000|2021-10-12 14:51:40|27325.04|27325.04|27312.12|27312.12|27325.04|27325.04|27312.12|27312.12|0
1634050320000|2021-10-12 14:52:00|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|0
1634050330000|2021-10-12 14:52:10|27322.51|27322.51|27322.51|27322.51|27322.51|27322.51|27322.51|27322.51|0
1634050340000|2021-10-12 14:52:20|27320.73|27320.73|27316.43|27316.43|27320.73|27320.73|27316.43|27316.43|0
1634050360000|2021-10-12 14:52:40|27320.73|27320.73|27325.04|27325.04|27325.04|27325.04|27320.73|27320.73|0
1634050370000|2021-10-12 14:52:50|27323.26|27323.26|27308.57|27308.57|27323.26|27323.26|27308.57|27308.57|0
1634050380000|2021-10-12 14:53:00|27310.34|27310.34|27310.34|27310.34|27310.34|27310.34|27310.34|27310.34|0
1634050390000|2021-10-12 14:53:10|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|0
1634050410000|2021-10-12 14:53:30|27297.42|27297.42|27301.73|27301.73|27301.73|27301.73|27297.42|27297.42|0
1634050430000|2021-10-12 14:53:50|27306.04|27306.04|27306.04|27306.04|27306.04|27306.04|27306.04|27306.04|0
1634050440000|2021-10-12 14:54:00|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|0
1634050450000|2021-10-12 14:54:10|27303.51|27303.51|27301.73|27301.73|27303.51|27303.51|27301.73|27301.73|0
1634050460000|2021-10-12 14:54:20|27306.04|27306.04|27306.04|27306.04|27306.04|27306.04|27306.04|27306.04|0
1634050470000|2021-10-12 14:54:30|27310.34|27310.34|27306.04|27306.04|27310.34|27310.34|27306.04|27306.04|0
1634050480000|2021-10-12 14:54:40|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|0
1634050490000|2021-10-12 14:54:50|27301.73|27301.73|27297.42|27297.42|27306.04|27306.04|27297.42|27297.42|0
1634050500000|2021-10-12 14:55:00|27293.12|27293.12|27291.34|27291.34|27293.12|27293.12|27291.34|27291.34|0
1634050510000|2021-10-12 14:55:10|27287.03|27287.03|27282.73|27282.73|27287.03|27287.03|27282.73|27282.73|0
1634050520000|2021-10-12 14:55:20|27280.95|27280.95|27280.95|27280.95|27280.95|27280.95|27280.95|27280.95|0
1634050540000|2021-10-12 14:55:40|27276.64|27276.64|27276.64|27276.64|27280.95|27280.95|27276.64|27276.64|0
1634050550000|2021-10-12 14:55:50|27280.95|27280.95|27276.64|27276.64|27280.95|27280.95|27276.64|27276.64|0
1634050560000|2021-10-12 14:56:00|27280.95|27280.95|27276.64|27276.64|27280.95|27280.95|27276.64|27276.64|0
1634050570000|2021-10-12 14:56:10|27280.95|27280.95|27276.64|27276.64|27280.95|27280.95|27276.64|27276.64|0
1634050580000|2021-10-12 14:56:20|27280.95|27280.95|27280.95|27280.95|27280.95|27280.95|27280.95|27280.95|0
1634050590000|2021-10-12 14:56:30|27276.64|27276.64|27276.64|27276.64|27276.64|27276.64|27276.64|27276.64|0
1634050600000|2021-10-12 14:56:40|27280.95|27280.95|27280.95|27280.95|27280.95|27280.95|27280.95|27280.95|0
1634050610000|2021-10-12 14:56:50|27279.17|27279.17|27274.87|27274.87|27279.17|27279.17|27274.87|27274.87|0
1634050620000|2021-10-12 14:57:00|27271.31|27271.31|27271.31|27271.31|27271.31|27271.31|27271.31|27271.31|0
1634050630000|2021-10-12 14:57:10|27273.09|27273.09|27273.09|27273.09|27277.4|27277.4|27273.09|27273.09|0
1634050660000|2021-10-12 14:57:40|27277.4|27277.4|27277.4|27277.4|27277.4|27277.4|27277.4|27277.4|0
1634050690000|2021-10-12 14:58:10|27281.7|27281.7|27286.01|27286.01|27286.01|27286.01|27281.7|27281.7|0
1634050720000|2021-10-12 14:58:40|27281.7|27281.7|27281.7|27281.7|27281.7|27281.7|27281.7|27281.7|0
1634050740000|2021-10-12 14:59:00|27286.01|27286.01|27286.01|27286.01|27286.01|27286.01|27281.7|27281.7|0
1634050750000|2021-10-12 14:59:10|27289.56|27289.56|27285.26|27285.26|27289.56|27289.56|27285.26|27285.26|0
1634050760000|2021-10-12 14:59:20|27283.48|27283.48|27292.09|27292.09|27292.09|27292.09|27283.48|27283.48|0
1634050770000|2021-10-12 14:59:30|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|0
1634050780000|2021-10-12 14:59:40|27283.48|27283.48|27283.48|27283.48|27283.48|27283.48|27283.48|27283.48|0
1634050820000|2021-10-12 15:00:20|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|0
1634050830000|2021-10-12 15:00:30|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|0
1634050840000|2021-10-12 15:00:40|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|0
1634050850000|2021-10-12 15:00:50|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|0
1634050860000|2021-10-12 15:01:00|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|27283.48|27283.48|0
1634050870000|2021-10-12 15:01:10|27283.48|27283.48|27283.48|27283.48|27283.48|27283.48|27283.48|27283.48|0
1634050880000|2021-10-12 15:01:20|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|0
1634050890000|2021-10-12 15:01:30|27286.01|27286.01|27286.01|27286.01|27286.01|27286.01|27286.01|27286.01|0
1634050910000|2021-10-12 15:01:50|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|27290.32|0
1634050920000|2021-10-12 15:02:00|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|0
1634050930000|2021-10-12 15:02:10|27283.48|27283.48|27283.48|27283.48|27283.48|27283.48|27283.48|27283.48|0
1634050940000|2021-10-12 15:02:20|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|0
1634050960000|2021-10-12 15:02:40|27296.4|27296.4|27296.4|27296.4|27296.4|27296.4|27296.4|27296.4|0
1634051000000|2021-10-12 15:03:20|27300.71|27300.71|27300.71|27300.71|27300.71|27300.71|27300.71|27300.71|0
1634051020000|2021-10-12 15:03:40|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|27305.01|0
1634051050000|2021-10-12 15:04:10|27300.71|27300.71|27296.4|27296.4|27300.71|27300.71|27296.4|27296.4|0
1634051060000|2021-10-12 15:04:20|27300.71|27300.71|27300.71|27300.71|27300.71|27300.71|27300.71|27300.71|0
1634051080000|2021-10-12 15:04:40|27302.48|27302.48|27306.79|27306.79|27306.79|27306.79|27302.48|27302.48|0
1634051110000|2021-10-12 15:05:10|27298.18|27298.18|27302.48|27302.48|27302.48|27302.48|27298.18|27298.18|0
1634051120000|2021-10-12 15:05:20|27304.26|27304.26|27308.57|27308.57|27312.87|27312.87|27304.26|27304.26|0
1634051130000|2021-10-12 15:05:30|27312.87|27312.87|27304.26|27304.26|27312.87|27312.87|27304.26|27304.26|0
1634051150000|2021-10-12 15:05:50|27308.57|27308.57|27308.57|27308.57|27308.57|27308.57|27308.57|27308.57|0
1634051240000|2021-10-12 15:07:20|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|0
1634051250000|2021-10-12 15:07:30|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|0
1634051260000|2021-10-12 15:07:40|27298.18|27298.18|27298.18|27298.18|27298.18|27298.18|27293.87|27293.87|0
1634051290000|2021-10-12 15:08:10|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|0
1634051310000|2021-10-12 15:08:30|27306.79|27306.79|27306.79|27306.79|27306.79|27306.79|27306.79|27306.79|0
1634051320000|2021-10-12 15:08:40|27302.48|27302.48|27293.87|27293.87|27302.48|27302.48|27293.87|27293.87|0
1634051330000|2021-10-12 15:08:50|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|0
1634051340000|2021-10-12 15:09:00|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|0
1634051350000|2021-10-12 15:09:10|27299.95|27299.95|27299.95|27299.95|27299.95|27299.95|27299.95|27299.95|0
1634051360000|2021-10-12 15:09:20|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|0
1634051380000|2021-10-12 15:09:40|27299.95|27299.95|27299.95|27299.95|27299.95|27299.95|27299.95|27299.95|0
1634051400000|2021-10-12 15:10:00|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|0
1634051410000|2021-10-12 15:10:10|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|0
1634051420000|2021-10-12 15:10:20|27298.18|27298.18|27298.18|27298.18|27298.18|27298.18|27298.18|27298.18|0
1634051450000|2021-10-12 15:10:50|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|0
1634051470000|2021-10-12 15:11:10|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|27304.26|0
1634051480000|2021-10-12 15:11:20|27302.48|27302.48|27293.87|27293.87|27302.48|27302.48|27293.87|27293.87|0
1634051490000|2021-10-12 15:11:30|27298.18|27298.18|27292.09|27292.09|27298.18|27298.18|27292.09|27292.09|0
1634051500000|2021-10-12 15:11:40|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|27287.79|0
1634051510000|2021-10-12 15:11:50|27292.09|27292.09|27287.79|27287.79|27292.09|27292.09|27287.79|27287.79|0
1634051560000|2021-10-12 15:12:40|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|0
1634051570000|2021-10-12 15:12:50|27296.4|27296.4|27296.4|27296.4|27296.4|27296.4|27296.4|27296.4|0
1634051580000|2021-10-12 15:13:00|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|27292.09|0
1634051630000|2021-10-12 15:13:50|27287.79|27287.79|27286.01|27286.01|27287.79|27287.79|27286.01|27286.01|0
1634051640000|2021-10-12 15:14:00|27281.7|27281.7|27277.4|27277.4|27281.7|27281.7|27277.4|27277.4|0
1634051650000|2021-10-12 15:14:10|27281.7|27281.7|27281.7|27281.7|27281.7|27281.7|27281.7|27281.7|0
1634051660000|2021-10-12 15:14:20|27277.4|27277.4|27281.7|27281.7|27281.7|27281.7|27277.4|27277.4|0
1634051670000|2021-10-12 15:14:30|27277.4|27277.4|27273.09|27273.09|27277.4|27277.4|27273.09|27273.09|0
1634051680000|2021-10-12 15:14:40|27277.4|27277.4|27277.4|27277.4|27277.4|27277.4|27277.4|27277.4|0
1634051690000|2021-10-12 15:14:50|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|0
1634051700000|2021-10-12 15:15:00|27280.95|27280.95|27285.26|27285.26|27285.26|27285.26|27280.95|27280.95|0
1634051710000|2021-10-12 15:15:10|27276.64|27276.64|27272.34|27272.34|27276.64|27276.64|27272.34|27272.34|0
1634051750000|2021-10-12 15:15:50|27270.56|27270.56|27270.56|27270.56|27270.56|27270.56|27270.56|27270.56|0
1634051760000|2021-10-12 15:16:00|27274.87|27274.87|27274.87|27274.87|27274.87|27274.87|27274.87|27274.87|0
1634051800000|2021-10-12 15:16:40|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|27279.17|0
1634051820000|2021-10-12 15:17:00|27280.95|27280.95|27276.64|27276.64|27280.95|27280.95|27276.64|27276.64|0
1634051850000|2021-10-12 15:17:30|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|0
1634051890000|2021-10-12 15:18:10|27276.64|27276.64|27274.87|27274.87|27276.64|27276.64|27274.87|27274.87|0
1634051900000|2021-10-12 15:18:20|27276.64|27276.64|27272.34|27272.34|27276.64|27276.64|27272.34|27272.34|0
1634051920000|2021-10-12 15:18:40|27276.64|27276.64|27276.64|27276.64|27276.64|27276.64|27276.64|27276.64|0
1634051940000|2021-10-12 15:19:00|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|0
1634052000000|2021-10-12 15:20:00|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|0
1634052010000|2021-10-12 15:20:10|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|0
1634052030000|2021-10-12 15:20:30|27274.11|27274.11|27278.42|27278.42|27278.42|27278.42|27274.11|27274.11|0
1634052060000|2021-10-12 15:21:00|27281.98|27281.98|27277.67|27277.67|27281.98|27281.98|27277.67|27277.67|0
1634052070000|2021-10-12 15:21:10|27281.98|27281.98|27283.75|27283.75|27283.75|27283.75|27281.98|27281.98|0
1634052090000|2021-10-12 15:21:30|27285.53|27285.53|27281.22|27281.22|27285.53|27285.53|27281.22|27281.22|0
1634052110000|2021-10-12 15:21:50|27276.92|27276.92|27276.92|27276.92|27276.92|27276.92|27276.92|27276.92|0
1634052120000|2021-10-12 15:22:00|27275.14|27275.14|27275.14|27275.14|27275.14|27275.14|27275.14|27275.14|0
1634052130000|2021-10-12 15:22:10|27273.36|27273.36|27273.36|27273.36|27275.14|27275.14|27273.36|27273.36|0
1634052140000|2021-10-12 15:22:20|27269.06|27269.06|27269.06|27269.06|27269.06|27269.06|27269.06|27269.06|0
1634052150000|2021-10-12 15:22:30|27267.28|27267.28|27269.06|27269.06|27269.06|27269.06|27267.28|27267.28|0
1634052170000|2021-10-12 15:22:50|27270.83|27270.83|27275.14|27275.14|27275.14|27275.14|27270.83|27270.83|0
1634052220000|2021-10-12 15:23:40|27273.36|27273.36|27269.81|27269.81|27273.36|27273.36|27269.81|27269.81|0
1634052250000|2021-10-12 15:24:10|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|0
1634052260000|2021-10-12 15:24:20|27269.06|27269.06|27269.06|27269.06|27269.06|27269.06|27269.06|27269.06|0
1634052270000|2021-10-12 15:24:30|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|0
1634052280000|2021-10-12 15:24:40|27275.14|27275.14|27270.83|27270.83|27279.45|27279.45|27270.83|27270.83|0
1634052300000|2021-10-12 15:25:00|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|0
1634052310000|2021-10-12 15:25:10|27276.92|27276.92|27276.92|27276.92|27276.92|27276.92|27276.92|27276.92|0
1634052320000|2021-10-12 15:25:20|27275.14|27275.14|27275.14|27275.14|27275.14|27275.14|27273.36|27273.36|0
1634052340000|2021-10-12 15:25:40|27276.92|27276.92|27276.92|27276.92|27276.92|27276.92|27276.92|27276.92|0
1634052350000|2021-10-12 15:25:50|27285.53|27285.53|27285.53|27285.53|27285.53|27285.53|27285.53|27285.53|0
1634052360000|2021-10-12 15:26:00|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|0
1634052380000|2021-10-12 15:26:20|27283|27283|27289.08|27289.08|27289.08|27289.08|27283|27283|0
1634052390000|2021-10-12 15:26:30|27293.39|27293.39|27284.78|27284.78|27293.39|27293.39|27284.78|27284.78|0
1634052400000|2021-10-12 15:26:40|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|0
1634052410000|2021-10-12 15:26:50|27291.61|27291.61|27293.39|27293.39|27293.39|27293.39|27291.61|27291.61|0
1634052420000|2021-10-12 15:27:00|27291.61|27291.61|27291.61|27291.61|27291.61|27291.61|27289.84|27289.84|0
1634052440000|2021-10-12 15:27:20|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|0
1634052450000|2021-10-12 15:27:30|27291.61|27291.61|27291.61|27291.61|27293.39|27293.39|27291.61|27291.61|0
1634052460000|2021-10-12 15:27:40|27295.92|27295.92|27300.23|27300.23|27300.23|27300.23|27295.92|27295.92|0
1634052470000|2021-10-12 15:27:50|27302|27302|27302|27302|27302|27302|27302|27302|0
1634052480000|2021-10-12 15:28:00|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|27306.31|0
1634052490000|2021-10-12 15:28:10|27308.09|27308.09|27306.31|27306.31|27308.09|27308.09|27306.31|27306.31|0
1634052540000|2021-10-12 15:29:00|27310.62|27310.62|27308.09|27308.09|27310.62|27310.62|27306.31|27306.31|0
1634052550000|2021-10-12 15:29:10|27303.78|27303.78|27303.78|27303.78|27303.78|27303.78|27303.78|27303.78|0
1634052570000|2021-10-12 15:29:30|27308.09|27308.09|27305.56|27305.56|27309.86|27309.86|27305.56|27305.56|0
1634052580000|2021-10-12 15:29:40|27301.25|27301.25|27301.25|27301.25|27301.25|27301.25|27301.25|27301.25|0
1634109300000|2021-10-13 07:15:00|27201.86|27201.86|27180.33|27180.33|27201.86|27201.86|27180.33|27180.33|0
1634109310000|2021-10-13 07:15:10|27176.02|27176.02|27184.64|27184.64|27184.64|27184.64|27176.02|27176.02|0
1634109360000|2021-10-13 07:16:00|27176.02|27176.02|27176.02|27176.02|27176.02|27176.02|27176.02|27176.02|0
1634109370000|2021-10-13 07:16:10|27163.1|27163.1|27151.69|27151.69|27163.1|27163.1|27151.69|27151.69|0
1634109380000|2021-10-13 07:16:20|27143.08|27143.08|27143.08|27143.08|27143.08|27143.08|27143.08|27143.08|0
1634109390000|2021-10-13 07:16:30|27156|27156|27157.77|27157.77|27157.77|27157.77|27151.69|27151.69|0
1634109410000|2021-10-13 07:16:50|27149.16|27149.16|27149.16|27149.16|27149.16|27149.16|27149.16|27149.16|0
1634109420000|2021-10-13 07:17:00|27144.85|27144.85|27142.32|27142.32|27144.85|27144.85|27136.24|27136.24|0
1634109430000|2021-10-13 07:17:10|27138.02|27138.02|27133.71|27133.71|27138.02|27138.02|27133.71|27133.71|0
1634109440000|2021-10-13 07:17:20|27129.4|27129.4|27123.32|27123.32|27129.4|27129.4|27123.32|27123.32|0
1634109450000|2021-10-13 07:17:30|27119.01|27119.01|27110.4|27110.4|27119.01|27119.01|27108.62|27108.62|0
1634109460000|2021-10-13 07:17:40|27114.71|27114.71|27116.49|27116.49|27116.49|27116.49|27114.71|27114.71|0
1634109470000|2021-10-13 07:17:50|27112.18|27112.18|27116.49|27116.49|27116.49|27116.49|27112.18|27112.18|0
1634109480000|2021-10-13 07:18:00|27107.87|27107.87|27100.01|27100.01|27107.87|27107.87|27100.01|27100.01|0
1634109490000|2021-10-13 07:18:10|27101.79|27101.79|27095.71|27095.71|27106.1|27106.1|27095.71|27095.71|0
1634109510000|2021-10-13 07:18:30|27104.32|27104.32|27119.01|27119.01|27119.01|27119.01|27104.32|27104.32|0
1634109520000|2021-10-13 07:18:40|27127.63|27127.63|27123.32|27123.32|27127.63|27127.63|27123.32|27123.32|0
1634109530000|2021-10-13 07:18:50|27125.1|27125.1|27125.1|27125.1|27125.1|27125.1|27125.1|27125.1|0
1634109540000|2021-10-13 07:19:00|27120.79|27120.79|27129.4|27129.4|27129.4|27129.4|27120.79|27120.79|0
1634109560000|2021-10-13 07:19:20|27120.79|27120.79|27120.79|27120.79|27120.79|27120.79|27120.79|27120.79|0
1634109580000|2021-10-13 07:19:40|27112.18|27112.18|27112.18|27112.18|27112.18|27112.18|27112.18|27112.18|0
1634109600000|2021-10-13 07:20:00|27103.57|27103.57|27103.57|27103.57|27103.57|27103.57|27103.57|27103.57|0
1634109610000|2021-10-13 07:20:10|27112.18|27112.18|27116.49|27116.49|27116.49|27116.49|27112.18|27112.18|0
1634109620000|2021-10-13 07:20:20|27112.18|27112.18|27112.18|27112.18|27112.18|27112.18|27112.18|27112.18|0
1634109630000|2021-10-13 07:20:30|27107.87|27107.87|27095.71|27095.71|27107.87|27107.87|27095.71|27095.71|0
1634109640000|2021-10-13 07:20:40|27104.32|27104.32|27104.32|27104.32|27104.32|27104.32|27104.32|27104.32|0
1634109650000|2021-10-13 07:20:50|27106.1|27106.1|27116.49|27116.49|27116.49|27116.49|27106.1|27106.1|0
1634109660000|2021-10-13 07:21:00|27120.04|27120.04|27128.65|27128.65|27132.96|27132.96|27120.04|27120.04|0
1634109700000|2021-10-13 07:21:40|27132.21|27132.21|27132.21|27132.21|27132.21|27132.21|27132.21|27132.21|0
1634109710000|2021-10-13 07:21:50|27136.51|27136.51|27138.29|27138.29|27138.29|27138.29|27136.51|27136.51|0
1634109720000|2021-10-13 07:22:00|27143.62|27143.62|27143.62|27143.62|27143.62|27143.62|27143.62|27143.62|0
1634109740000|2021-10-13 07:22:20|27147.93|27147.93|27152.24|27152.24|27152.24|27152.24|27147.93|27147.93|0
1634109750000|2021-10-13 07:22:30|27156.54|27156.54|27156.54|27156.54|27156.54|27156.54|27156.54|27156.54|0
1634109760000|2021-10-13 07:22:40|27147.93|27147.93|27139.32|27139.32|27147.93|27147.93|27139.32|27139.32|0
1634109790000|2021-10-13 07:23:10|27135.76|27135.76|27132.21|27132.21|27135.76|27135.76|27132.21|27132.21|0
1634109800000|2021-10-13 07:23:20|27123.59|27123.59|27123.59|27123.59|27123.59|27123.59|27123.59|27123.59|0
1634109810000|2021-10-13 07:23:30|27117.51|27117.51|27100.28|27100.28|27117.51|27117.51|27100.28|27100.28|0
1634109820000|2021-10-13 07:23:40|27103.84|27103.84|27103.84|27103.84|27103.84|27103.84|27103.84|27103.84|0
1634109830000|2021-10-13 07:23:50|27099.53|27099.53|27097.76|27097.76|27099.53|27099.53|27097.76|27097.76|0
1634109840000|2021-10-13 07:24:00|27093.45|27093.45|27095.23|27095.23|27095.23|27095.23|27093.45|27093.45|0
1634109870000|2021-10-13 07:24:30|27103.84|27103.84|27095.23|27095.23|27103.84|27103.84|27095.23|27095.23|0
1634109890000|2021-10-13 07:24:50|27099.53|27099.53|27107.39|27107.39|27107.39|27107.39|27099.53|27099.53|0
1634109900000|2021-10-13 07:25:00|27103.09|27103.09|27103.09|27103.09|27103.09|27103.09|27098.78|27098.78|0
1634109930000|2021-10-13 07:25:30|27101.31|27101.31|27101.31|27101.31|27101.31|27101.31|27101.31|27101.31|0
1634109960000|2021-10-13 07:26:00|27099.53|27099.53|27099.53|27099.53|27099.53|27099.53|27099.53|27099.53|0
1634109970000|2021-10-13 07:26:10|27090.92|27090.92|27090.92|27090.92|27090.92|27090.92|27086.61|27086.61|0
1634109990000|2021-10-13 07:26:30|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|0
1634110010000|2021-10-13 07:26:50|27095.23|27095.23|27090.92|27090.92|27095.23|27095.23|27090.92|27090.92|0
1634110020000|2021-10-13 07:27:00|27095.23|27095.23|27095.23|27095.23|27095.23|27095.23|27095.23|27095.23|0
1634110030000|2021-10-13 07:27:10|27099.53|27099.53|27101.31|27101.31|27101.31|27101.31|27099.53|27099.53|0
1634110050000|2021-10-13 07:27:30|27114.23|27114.23|27114.23|27114.23|27114.23|27114.23|27114.23|27114.23|0
1634110060000|2021-10-13 07:27:40|27109.92|27109.92|27109.92|27109.92|27109.92|27109.92|27109.92|27109.92|0
1634110100000|2021-10-13 07:28:20|27105.62|27105.62|27105.62|27105.62|27105.62|27105.62|27105.62|27105.62|0
1634110120000|2021-10-13 07:28:40|27101.31|27101.31|27095.23|27095.23|27101.31|27101.31|27095.23|27095.23|0
1634110130000|2021-10-13 07:28:50|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|0
1634110170000|2021-10-13 07:29:30|27082.31|27082.31|27082.31|27082.31|27090.92|27090.92|27082.31|27082.31|0
1634110210000|2021-10-13 07:30:10|27086.61|27086.61|27090.92|27090.92|27090.92|27090.92|27086.61|27086.61|0
1634110270000|2021-10-13 07:31:10|27092.7|27092.7|27088.39|27088.39|27092.7|27092.7|27088.39|27088.39|0
1634110280000|2021-10-13 07:31:20|27084.84|27084.84|27076.22|27076.22|27084.84|27084.84|27076.22|27076.22|0
1634110290000|2021-10-13 07:31:30|27071.92|27071.92|27071.92|27071.92|27071.92|27071.92|27071.92|27071.92|0
1634110340000|2021-10-13 07:32:20|27076.22|27076.22|27080.53|27080.53|27080.53|27080.53|27076.22|27076.22|0
1634110350000|2021-10-13 07:32:30|27093.45|27093.45|27097.76|27097.76|27097.76|27097.76|27093.45|27093.45|0
1634110370000|2021-10-13 07:32:50|27089.14|27089.14|27084.84|27084.84|27089.14|27089.14|27084.84|27084.84|0
1634110390000|2021-10-13 07:33:10|27089.14|27089.14|27089.14|27089.14|27089.14|27089.14|27089.14|27089.14|0
1634110400000|2021-10-13 07:33:20|27090.92|27090.92|27089.14|27089.14|27090.92|27090.92|27089.14|27089.14|0
1634110410000|2021-10-13 07:33:30|27093.45|27093.45|27093.45|27093.45|27093.45|27093.45|27093.45|27093.45|0
1634110420000|2021-10-13 07:33:40|27102.06|27102.06|27102.06|27102.06|27102.06|27102.06|27102.06|27102.06|0
1634110430000|2021-10-13 07:33:50|27093.45|27093.45|27085.59|27085.59|27093.45|27093.45|27085.59|27085.59|0
1634110440000|2021-10-13 07:34:00|27081.28|27081.28|27081.28|27081.28|27081.28|27081.28|27081.28|27081.28|0
1634110470000|2021-10-13 07:34:30|27072.67|27072.67|27076.98|27076.98|27076.98|27076.98|27068.36|27068.36|0
1634110490000|2021-10-13 07:34:50|27078.75|27078.75|27078.75|27078.75|27078.75|27078.75|27078.75|27078.75|0
1634110500000|2021-10-13 07:35:00|27074.45|27074.45|27074.45|27074.45|27074.45|27074.45|27074.45|27074.45|0
1634110550000|2021-10-13 07:35:50|27078.75|27078.75|27078.75|27078.75|27078.75|27078.75|27078.75|27078.75|0
1634110560000|2021-10-13 07:36:00|27074.45|27074.45|27074.45|27074.45|27074.45|27074.45|27074.45|27074.45|0
1634110570000|2021-10-13 07:36:10|27070.14|27070.14|27065.83|27065.83|27070.14|27070.14|27065.83|27065.83|0
1634110600000|2021-10-13 07:36:40|27070.14|27070.14|27070.14|27070.14|27070.14|27070.14|27070.14|27070.14|0
1634110630000|2021-10-13 07:37:10|27065.83|27065.83|27065.83|27065.83|27065.83|27065.83|27065.83|27065.83|0
1634110640000|2021-10-13 07:37:20|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|0
1634110650000|2021-10-13 07:37:30|27056.19|27056.19|27056.19|27056.19|27056.19|27056.19|27056.19|27056.19|0
1634110680000|2021-10-13 07:38:00|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|0
1634110720000|2021-10-13 07:38:40|27065.83|27065.83|27061.53|27061.53|27065.83|27065.83|27061.53|27061.53|0
1634110730000|2021-10-13 07:38:50|27065.83|27065.83|27062.28|27062.28|27065.83|27065.83|27062.28|27062.28|0
1634110750000|2021-10-13 07:39:10|27057.97|27057.97|27057.97|27057.97|27057.97|27057.97|27057.97|27057.97|0
1634110760000|2021-10-13 07:39:20|27059.75|27059.75|27057.97|27057.97|27059.75|27059.75|27057.97|27057.97|0
1634110810000|2021-10-13 07:40:10|27056.19|27056.19|27052.64|27052.64|27056.19|27056.19|27052.64|27052.64|0
1634110820000|2021-10-13 07:40:20|27044.03|27044.03|27035.41|27035.41|27044.03|27044.03|27035.41|27035.41|0
1634110830000|2021-10-13 07:40:30|27039.72|27039.72|27044.03|27044.03|27044.03|27044.03|27039.72|27039.72|0
1634110870000|2021-10-13 07:41:10|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|0
1634110920000|2021-10-13 07:42:00|27041.5|27041.5|27041.5|27041.5|27041.5|27041.5|27041.5|27041.5|0
1634110990000|2021-10-13 07:43:10|27032.89|27032.89|27037.19|27037.19|27041.5|27041.5|27032.89|27032.89|0
1634111010000|2021-10-13 07:43:30|27041.5|27041.5|27037.19|27037.19|27041.5|27041.5|27037.19|27037.19|0
1634111090000|2021-10-13 07:44:50|27032.89|27032.89|27028.58|27028.58|27037.19|27037.19|27028.58|27028.58|0
1634111100000|2021-10-13 07:45:00|27032.89|27032.89|27032.89|27032.89|27032.89|27032.89|27032.89|27032.89|0
1634111110000|2021-10-13 07:45:10|27034.66|27034.66|27036.44|27036.44|27036.44|27036.44|27034.66|27034.66|0
1634111120000|2021-10-13 07:45:20|27038.22|27038.22|27038.22|27038.22|27038.22|27038.22|27038.22|27038.22|0
1634111150000|2021-10-13 07:45:50|27036.44|27036.44|27036.44|27036.44|27036.44|27036.44|27036.44|27036.44|0
1634111160000|2021-10-13 07:46:00|27040.75|27040.75|27065.83|27065.83|27065.83|27065.83|27040.75|27040.75|0
1634111170000|2021-10-13 07:46:10|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|0
1634111190000|2021-10-13 07:46:30|27059.75|27059.75|27055.44|27055.44|27059.75|27059.75|27055.44|27055.44|0
1634111200000|2021-10-13 07:46:40|27059.75|27059.75|27064.06|27064.06|27064.06|27064.06|27059.75|27059.75|0
1634111230000|2021-10-13 07:47:10|27068.36|27068.36|27064.06|27064.06|27068.36|27068.36|27064.06|27064.06|0
1634111240000|2021-10-13 07:47:20|27068.36|27068.36|27068.36|27068.36|27068.36|27068.36|27068.36|27068.36|0
1634111260000|2021-10-13 07:47:40|27081.28|27081.28|27087.37|27087.37|27087.37|27087.37|27081.28|27081.28|0
1634111270000|2021-10-13 07:47:50|27083.06|27083.06|27083.06|27083.06|27083.06|27083.06|27083.06|27083.06|0
1634111290000|2021-10-13 07:48:10|27065.83|27065.83|27064.06|27064.06|27065.83|27065.83|27064.06|27064.06|0
1634111300000|2021-10-13 07:48:20|27068.36|27068.36|27068.36|27068.36|27068.36|27068.36|27068.36|27068.36|0
1634111310000|2021-10-13 07:48:30|27064.06|27064.06|27059.75|27059.75|27064.06|27064.06|27059.75|27059.75|0
1634111340000|2021-10-13 07:49:00|27068.36|27068.36|27076.98|27076.98|27076.98|27076.98|27068.36|27068.36|0
1634111370000|2021-10-13 07:49:30|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|0
1634111380000|2021-10-13 07:49:40|27071.92|27071.92|27071.92|27071.92|27071.92|27071.92|27071.92|27071.92|0
1634111400000|2021-10-13 07:50:00|27067.61|27067.61|27065.83|27065.83|27067.61|27067.61|27065.83|27065.83|0
1634111420000|2021-10-13 07:50:20|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|27061.53|0
1634111440000|2021-10-13 07:50:40|27065.83|27065.83|27065.83|27065.83|27065.83|27065.83|27065.83|27065.83|0
1634111450000|2021-10-13 07:50:50|27070.14|27070.14|27070.14|27070.14|27070.14|27070.14|27070.14|27070.14|0
1634111460000|2021-10-13 07:51:00|27074.45|27074.45|27078.75|27078.75|27078.75|27078.75|27074.45|27074.45|0
1634111470000|2021-10-13 07:51:10|27087.37|27087.37|27087.37|27087.37|27087.37|27087.37|27087.37|27087.37|0
1634111480000|2021-10-13 07:51:20|27090.92|27090.92|27090.92|27090.92|27090.92|27090.92|27090.92|27090.92|0
1634111490000|2021-10-13 07:51:30|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|0
1634111520000|2021-10-13 07:52:00|27090.92|27090.92|27086.61|27086.61|27090.92|27090.92|27086.61|27086.61|0
1634111560000|2021-10-13 07:52:40|27088.39|27088.39|27090.17|27090.17|27090.17|27090.17|27088.39|27088.39|0
1634111570000|2021-10-13 07:52:50|27094.47|27094.47|27094.47|27094.47|27094.47|27094.47|27094.47|27094.47|0
1634111590000|2021-10-13 07:53:10|27098.78|27098.78|27094.47|27094.47|27098.78|27098.78|27094.47|27094.47|0
1634111600000|2021-10-13 07:53:20|27098.78|27098.78|27098.78|27098.78|27098.78|27098.78|27098.78|27098.78|0
1634111630000|2021-10-13 07:53:50|27100.56|27100.56|27100.56|27100.56|27100.56|27100.56|27100.56|27100.56|0
1634111650000|2021-10-13 07:54:10|27091.94|27091.94|27091.94|27091.94|27091.94|27091.94|27091.94|27091.94|0
1634111670000|2021-10-13 07:54:30|27088.39|27088.39|27084.08|27084.08|27088.39|27088.39|27084.08|27084.08|0
1634111710000|2021-10-13 07:55:10|27082.31|27082.31|27082.31|27082.31|27082.31|27082.31|27082.31|27082.31|0
1634111750000|2021-10-13 07:55:50|27086.61|27086.61|27082.31|27082.31|27086.61|27086.61|27082.31|27082.31|0
1634111790000|2021-10-13 07:56:30|27078.75|27078.75|27074.45|27074.45|27078.75|27078.75|27074.45|27074.45|0
1634111800000|2021-10-13 07:56:40|27065.83|27065.83|27065.83|27065.83|27065.83|27065.83|27065.83|27065.83|0
1634111870000|2021-10-13 07:57:50|27074.45|27074.45|27078.75|27078.75|27078.75|27078.75|27074.45|27074.45|0
1634111900000|2021-10-13 07:58:20|27087.37|27087.37|27095.98|27095.98|27095.98|27095.98|27087.37|27087.37|0
1634111920000|2021-10-13 07:58:40|27100.28|27100.28|27095.98|27095.98|27100.28|27100.28|27095.98|27095.98|0
1634111930000|2021-10-13 07:58:50|27100.28|27100.28|27100.28|27100.28|27100.28|27100.28|27100.28|27100.28|0
1634111940000|2021-10-13 07:59:00|27095.98|27095.98|27095.98|27095.98|27095.98|27095.98|27095.98|27095.98|0
1634111960000|2021-10-13 07:59:20|27094.2|27094.2|27098.51|27098.51|27098.51|27098.51|27094.2|27094.2|0
1634112000000|2021-10-13 08:00:00|27094.2|27094.2|27098.51|27098.51|27098.51|27098.51|27094.2|27094.2|0
1634112010000|2021-10-13 08:00:10|27102.81|27102.81|27102.81|27102.81|27102.81|27102.81|27102.81|27102.81|0
1634112030000|2021-10-13 08:00:30|27115.73|27115.73|27120.04|27120.04|27120.04|27120.04|27115.73|27115.73|0
1634112070000|2021-10-13 08:01:10|27111.43|27111.43|27115.73|27115.73|27115.73|27115.73|27111.43|27111.43|0
1634112080000|2021-10-13 08:01:20|27111.43|27111.43|27111.43|27111.43|27111.43|27111.43|27107.12|27107.12|0
1634112090000|2021-10-13 08:01:30|27115.73|27115.73|27115.73|27115.73|27115.73|27115.73|27115.73|27115.73|0
1634112140000|2021-10-13 08:02:20|27111.43|27111.43|27111.43|27111.43|27111.43|27111.43|27107.12|27107.12|0
1634112170000|2021-10-13 08:02:50|27115.73|27115.73|27120.04|27120.04|27120.04|27120.04|27115.73|27115.73|0
1634112180000|2021-10-13 08:03:00|27111.43|27111.43|27111.43|27111.43|27111.43|27111.43|27111.43|27111.43|0
1634112190000|2021-10-13 08:03:10|27115.73|27115.73|27115.73|27115.73|27115.73|27115.73|27115.73|27115.73|0
1634112230000|2021-10-13 08:03:50|27124.35|27124.35|27128.65|27128.65|27128.65|27128.65|27124.35|27124.35|0
1634112250000|2021-10-13 08:04:10|27137.27|27137.27|27137.27|27137.27|27137.27|27137.27|27137.27|27137.27|0
1634112300000|2021-10-13 08:05:00|27132.96|27132.96|27141.85|27141.85|27141.85|27141.85|27132.96|27132.96|0
1634112340000|2021-10-13 08:05:40|27143.62|27143.62|27145.4|27145.4|27145.4|27145.4|27143.62|27143.62|0
1634112350000|2021-10-13 08:05:50|27147.18|27147.18|27138.56|27138.56|27147.18|27147.18|27138.56|27138.56|0
1634112360000|2021-10-13 08:06:00|27134.26|27134.26|27125.64|27125.64|27134.26|27134.26|27125.64|27125.64|0
1634112370000|2021-10-13 08:06:10|27129.95|27129.95|27129.95|27129.95|27129.95|27129.95|27129.95|27129.95|0
1634112410000|2021-10-13 08:06:50|27134.26|27134.26|27134.26|27134.26|27134.26|27134.26|27134.26|27134.26|0
1634112480000|2021-10-13 08:08:00|27138.56|27138.56|27138.56|27138.56|27138.56|27138.56|27134.26|27134.26|0
1634112510000|2021-10-13 08:08:30|27134.26|27134.26|27134.26|27134.26|27134.26|27134.26|27134.26|27134.26|0
1634112520000|2021-10-13 08:08:40|27138.56|27138.56|27138.56|27138.56|27138.56|27138.56|27138.56|27138.56|0
1634112540000|2021-10-13 08:09:00|27142.87|27142.87|27138.56|27138.56|27142.87|27142.87|27138.56|27138.56|0
1634112550000|2021-10-13 08:09:10|27142.87|27142.87|27151.48|27151.48|27151.48|27151.48|27142.87|27142.87|0
1634112560000|2021-10-13 08:09:20|27147.18|27147.18|27147.18|27147.18|27147.18|27147.18|27147.18|27147.18|0
1634112590000|2021-10-13 08:09:50|27151.48|27151.48|27151.48|27151.48|27151.48|27151.48|27151.48|27151.48|0
1634112600000|2021-10-13 08:10:00|27160.1|27160.1|27160.1|27160.1|27168.71|27168.71|27160.1|27160.1|0
1634112640000|2021-10-13 08:10:40|27164.4|27164.4|27168.71|27168.71|27168.71|27168.71|27160.1|27160.1|0
1634112670000|2021-10-13 08:11:10|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|0
1634112700000|2021-10-13 08:11:40|27181.63|27181.63|27181.63|27181.63|27181.63|27181.63|27181.63|27181.63|0
1634112710000|2021-10-13 08:11:50|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|0
1634112720000|2021-10-13 08:12:00|27173.02|27173.02|27173.02|27173.02|27173.02|27173.02|27173.02|27173.02|0
1634112780000|2021-10-13 08:13:00|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|0
1634112840000|2021-10-13 08:14:00|27160.1|27160.1|27152.24|27152.24|27161.87|27161.87|27152.24|27152.24|0
1634112850000|2021-10-13 08:14:10|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|0
1634112920000|2021-10-13 08:15:20|27154.01|27154.01|27149.71|27149.71|27154.01|27154.01|27149.71|27149.71|0
1634112960000|2021-10-13 08:16:00|27154.01|27154.01|27154.01|27154.01|27154.01|27154.01|27154.01|27154.01|0
1634113000000|2021-10-13 08:16:40|27158.32|27158.32|27171.24|27171.24|27171.24|27171.24|27154.01|27154.01|0
1634113010000|2021-10-13 08:16:50|27166.93|27166.93|27166.93|27166.93|27166.93|27166.93|27166.93|27166.93|0
1634113020000|2021-10-13 08:17:00|27171.24|27171.24|27162.63|27162.63|27171.24|27171.24|27162.63|27162.63|0
1634113030000|2021-10-13 08:17:10|27141.09|27141.09|27158.32|27158.32|27162.63|27162.63|27141.09|27141.09|0
1634113040000|2021-10-13 08:17:20|27162.63|27162.63|27162.63|27162.63|27162.63|27162.63|27162.63|27162.63|0
1634113060000|2021-10-13 08:17:40|27158.32|27158.32|27158.32|27158.32|27158.32|27158.32|27158.32|27158.32|0
1634113070000|2021-10-13 08:17:50|27160.1|27160.1|27161.87|27161.87|27161.87|27161.87|27160.1|27160.1|0
1634113080000|2021-10-13 08:18:00|27165.43|27165.43|27165.43|27165.43|27165.43|27165.43|27165.43|27165.43|0
1634113090000|2021-10-13 08:18:10|27163.65|27163.65|27163.65|27163.65|27163.65|27163.65|27163.65|27163.65|0
1634113100000|2021-10-13 08:18:20|27161.87|27161.87|27179.1|27179.1|27179.1|27179.1|27161.87|27161.87|0
1634113130000|2021-10-13 08:18:50|27177.32|27177.32|27175.55|27175.55|27177.32|27177.32|27175.55|27175.55|0
1634113150000|2021-10-13 08:19:10|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|0
1634113170000|2021-10-13 08:19:30|27181.63|27181.63|27181.63|27181.63|27181.63|27181.63|27181.63|27181.63|0
1634113180000|2021-10-13 08:19:40|27185.94|27185.94|27185.94|27185.94|27185.94|27185.94|27185.94|27185.94|0
1634113210000|2021-10-13 08:20:10|27173.02|27173.02|27177.32|27177.32|27181.63|27181.63|27173.02|27173.02|0
1634113230000|2021-10-13 08:20:30|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|0
1634113240000|2021-10-13 08:20:40|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|0
1634113280000|2021-10-13 08:21:20|27158.32|27158.32|27158.32|27158.32|27158.32|27158.32|27158.32|27158.32|0
1634113300000|2021-10-13 08:21:40|27162.63|27162.63|27166.93|27166.93|27166.93|27166.93|27162.63|27162.63|0
1634113320000|2021-10-13 08:22:00|27162.63|27162.63|27162.63|27162.63|27162.63|27162.63|27162.63|27162.63|0
1634113330000|2021-10-13 08:22:10|27175.55|27175.55|27175.55|27175.55|27175.55|27175.55|27175.55|27175.55|0
1634113370000|2021-10-13 08:22:50|27171.24|27171.24|27173.02|27173.02|27173.02|27173.02|27171.24|27171.24|0
1634113380000|2021-10-13 08:23:00|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|0
1634113400000|2021-10-13 08:23:20|27183.41|27183.41|27183.41|27183.41|27183.41|27183.41|27183.41|27183.41|0
1634113460000|2021-10-13 08:24:20|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|0
1634113530000|2021-10-13 08:25:30|27191.27|27191.27|27191.27|27191.27|27191.27|27191.27|27191.27|27191.27|0
1634113560000|2021-10-13 08:26:00|27195.57|27195.57|27199.88|27199.88|27199.88|27199.88|27195.57|27195.57|0
1634113590000|2021-10-13 08:26:30|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|0
1634113600000|2021-10-13 08:26:40|27191.27|27191.27|27191.27|27191.27|27191.27|27191.27|27191.27|27191.27|0
1634113660000|2021-10-13 08:27:40|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|0
1634113670000|2021-10-13 08:27:50|27185.18|27185.18|27185.18|27185.18|27185.18|27185.18|27185.18|27185.18|0
1634113690000|2021-10-13 08:28:10|27180.88|27180.88|27180.88|27180.88|27180.88|27180.88|27180.88|27180.88|0
1634113790000|2021-10-13 08:29:50|27185.18|27185.18|27186.96|27186.96|27186.96|27186.96|27185.18|27185.18|0
1634113850000|2021-10-13 08:30:50|27178.35|27178.35|27178.35|27178.35|27178.35|27178.35|27178.35|27178.35|0
1634113880000|2021-10-13 08:31:20|27176.57|27176.57|27172.26|27172.26|27176.57|27176.57|27172.26|27172.26|0
1634113890000|2021-10-13 08:31:30|27167.96|27167.96|27167.96|27167.96|27167.96|27167.96|27167.96|27167.96|0
1634113990000|2021-10-13 08:33:10|27166.18|27166.18|27166.18|27166.18|27166.18|27166.18|27166.18|27166.18|0
1634114000000|2021-10-13 08:33:20|27161.87|27161.87|27157.57|27157.57|27161.87|27161.87|27157.57|27157.57|0
1634114010000|2021-10-13 08:33:30|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|0
1634114020000|2021-10-13 08:33:40|27154.01|27154.01|27154.01|27154.01|27154.01|27154.01|27154.01|27154.01|0
1634114080000|2021-10-13 08:34:40|27162.63|27162.63|27166.93|27166.93|27166.93|27166.93|27162.63|27162.63|0
1634114090000|2021-10-13 08:34:50|27158.32|27158.32|27158.32|27158.32|27158.32|27158.32|27158.32|27158.32|0
1634114120000|2021-10-13 08:35:20|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|0
1634114170000|2021-10-13 08:36:10|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|27164.4|0
1634114210000|2021-10-13 08:36:50|27168.71|27168.71|27168.71|27168.71|27168.71|27168.71|27168.71|27168.71|0
1634114240000|2021-10-13 08:37:20|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|0
1634114290000|2021-10-13 08:38:10|27173.02|27173.02|27173.02|27173.02|27173.02|27173.02|27173.02|27173.02|0
1634114310000|2021-10-13 08:38:30|27168.71|27168.71|27168.71|27168.71|27168.71|27168.71|27168.71|27168.71|0
1634114320000|2021-10-13 08:38:40|27166.93|27166.93|27164.4|27164.4|27168.71|27168.71|27164.4|27164.4|0
1634114340000|2021-10-13 08:39:00|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|0
1634114360000|2021-10-13 08:39:20|27160.1|27160.1|27155.79|27155.79|27160.1|27160.1|27155.79|27155.79|0
1634114390000|2021-10-13 08:39:50|27154.01|27154.01|27155.79|27155.79|27155.79|27155.79|27154.01|27154.01|0
1634114400000|2021-10-13 08:40:00|27151.48|27151.48|27151.48|27151.48|27151.48|27151.48|27151.48|27151.48|0
1634114420000|2021-10-13 08:40:20|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|0
1634114430000|2021-10-13 08:40:30|27151.48|27151.48|27155.79|27155.79|27155.79|27155.79|27151.48|27151.48|0
1634114440000|2021-10-13 08:40:40|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|0
1634114460000|2021-10-13 08:41:00|27161.87|27161.87|27166.18|27166.18|27166.18|27166.18|27161.87|27161.87|0
1634114470000|2021-10-13 08:41:10|27170.49|27170.49|27170.49|27170.49|27170.49|27170.49|27170.49|27170.49|0
1634114480000|2021-10-13 08:41:20|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|27174.79|0
1634114520000|2021-10-13 08:42:00|27170.49|27170.49|27170.49|27170.49|27170.49|27170.49|27170.49|27170.49|0
1634114540000|2021-10-13 08:42:20|27179.1|27179.1|27174.79|27174.79|27179.1|27179.1|27170.49|27170.49|0
1634114560000|2021-10-13 08:42:40|27176.57|27176.57|27172.26|27172.26|27176.57|27176.57|27172.26|27172.26|0
1634114580000|2021-10-13 08:43:00|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|0
1634114590000|2021-10-13 08:43:10|27178.35|27178.35|27182.65|27182.65|27182.65|27182.65|27178.35|27178.35|0
1634114620000|2021-10-13 08:43:40|27178.35|27178.35|27178.35|27178.35|27178.35|27178.35|27178.35|27178.35|0
1634114660000|2021-10-13 08:44:20|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|0
1634114670000|2021-10-13 08:44:30|27191.27|27191.27|27193.04|27193.04|27193.04|27193.04|27191.27|27191.27|0
1634114690000|2021-10-13 08:44:50|27197.35|27197.35|27197.35|27197.35|27197.35|27197.35|27197.35|27197.35|0
1634114700000|2021-10-13 08:45:00|27193.04|27193.04|27193.04|27193.04|27193.04|27193.04|27193.04|27193.04|0
1634114740000|2021-10-13 08:45:40|27188.74|27188.74|27193.04|27193.04|27193.04|27193.04|27188.74|27188.74|0
1634114810000|2021-10-13 08:46:50|27191.27|27191.27|27191.27|27191.27|27191.27|27191.27|27191.27|27191.27|0
1634114870000|2021-10-13 08:47:50|27195.57|27195.57|27191.27|27191.27|27195.57|27195.57|27191.27|27191.27|0
1634114900000|2021-10-13 08:48:20|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|0
1634114940000|2021-10-13 08:49:00|27193.8|27193.8|27193.8|27193.8|27193.8|27193.8|27193.8|27193.8|0
1634114970000|2021-10-13 08:49:30|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|0
1634115020000|2021-10-13 08:50:20|27199.88|27199.88|27203.43|27203.43|27203.43|27203.43|27199.88|27199.88|0
1634115050000|2021-10-13 08:50:50|27207.74|27207.74|27207.74|27207.74|27207.74|27207.74|27207.74|27207.74|0
1634115100000|2021-10-13 08:51:40|27209.52|27209.52|27209.52|27209.52|27209.52|27209.52|27209.52|27209.52|0
1634115280000|2021-10-13 08:54:40|27205.21|27205.21|27205.21|27205.21|27205.21|27205.21|27205.21|27205.21|0
1634115330000|2021-10-13 08:55:30|27200.9|27200.9|27200.9|27200.9|27200.9|27200.9|27200.9|27200.9|0
1634115390000|2021-10-13 08:56:30|27196.6|27196.6|27192.29|27192.29|27196.6|27196.6|27192.29|27192.29|0
1634115420000|2021-10-13 08:57:00|27200.9|27200.9|27200.9|27200.9|27200.9|27200.9|27200.9|27200.9|0
1634115470000|2021-10-13 08:57:50|27199.13|27199.13|27199.13|27199.13|27199.13|27199.13|27199.13|27199.13|0
1634115490000|2021-10-13 08:58:10|27203.43|27203.43|27203.43|27203.43|27203.43|27203.43|27203.43|27203.43|0
1634115500000|2021-10-13 08:58:20|27199.13|27199.13|27199.13|27199.13|27199.13|27199.13|27199.13|27199.13|0
1634115510000|2021-10-13 08:58:30|27197.35|27197.35|27197.35|27197.35|27197.35|27197.35|27197.35|27197.35|0
1634115520000|2021-10-13 08:58:40|27193.04|27193.04|27193.04|27193.04|27193.04|27193.04|27193.04|27193.04|0
1634115560000|2021-10-13 08:59:20|27197.35|27197.35|27197.35|27197.35|27197.35|27197.35|27197.35|27197.35|0
1634115580000|2021-10-13 08:59:40|27193.04|27193.04|27193.04|27193.04|27193.04|27193.04|27193.04|27193.04|0
1634115610000|2021-10-13 09:00:10|27188.74|27188.74|27188.74|27188.74|27188.74|27188.74|27188.74|27188.74|0
1634115630000|2021-10-13 09:00:30|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|27186.96|0
1634115650000|2021-10-13 09:00:50|27182.65|27182.65|27182.65|27182.65|27182.65|27182.65|27182.65|27182.65|0
1634115660000|2021-10-13 09:01:00|27178.35|27178.35|27174.04|27174.04|27178.35|27178.35|27174.04|27174.04|0
1634115700000|2021-10-13 09:01:40|27165.43|27165.43|27165.43|27165.43|27165.43|27165.43|27165.43|27165.43|0
1634115710000|2021-10-13 09:01:50|27161.12|27161.12|27161.87|27161.87|27161.87|27161.87|27157.57|27157.57|0
1634115810000|2021-10-13 09:03:30|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|0
1634115840000|2021-10-13 09:04:00|27153.26|27153.26|27153.26|27153.26|27153.26|27153.26|27153.26|27153.26|0
1634115850000|2021-10-13 09:04:10|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|0
1634115870000|2021-10-13 09:04:30|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|0
1634115890000|2021-10-13 09:04:50|27147.18|27147.18|27147.18|27147.18|27147.18|27147.18|27147.18|27147.18|0
1634115910000|2021-10-13 09:05:10|27151.48|27151.48|27151.48|27151.48|27151.48|27151.48|27151.48|27151.48|0
1634115930000|2021-10-13 09:05:30|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|0
1634115950000|2021-10-13 09:05:50|27151.48|27151.48|27151.48|27151.48|27155.79|27155.79|27151.48|27151.48|0
1634116070000|2021-10-13 09:07:50|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|0
1634116110000|2021-10-13 09:08:30|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|27160.1|0
1634116140000|2021-10-13 09:09:00|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|27155.79|0
1634116160000|2021-10-13 09:09:20|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|0
1634116220000|2021-10-13 09:10:20|27161.87|27161.87|27161.87|27161.87|27161.87|27161.87|27161.87|27161.87|0
1634116320000|2021-10-13 09:12:00|27163.65|27163.65|27165.43|27165.43|27165.43|27165.43|27163.65|27163.65|0
1634116330000|2021-10-13 09:12:10|27167.21|27167.21|27167.21|27167.21|27167.21|27167.21|27167.21|27167.21|0
1634116340000|2021-10-13 09:12:20|27158.59|27158.59|27171.51|27171.51|27171.51|27171.51|27158.59|27158.59|0
1634116370000|2021-10-13 09:12:50|27167.21|27167.21|27167.21|27167.21|27167.21|27167.21|27167.21|27167.21|0
1634116400000|2021-10-13 09:13:20|27165.43|27165.43|27168.98|27168.98|27168.98|27168.98|27165.43|27165.43|0
1634116430000|2021-10-13 09:13:50|27173.29|27173.29|27173.29|27173.29|27173.29|27173.29|27173.29|27173.29|0
1634116440000|2021-10-13 09:14:00|27177.6|27177.6|27177.6|27177.6|27177.6|27177.6|27177.6|27177.6|0
1634116460000|2021-10-13 09:14:20|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|0
1634116560000|2021-10-13 09:16:00|27183.68|27183.68|27183.68|27183.68|27183.68|27183.68|27183.68|27183.68|0
1634116600000|2021-10-13 09:16:40|27187.99|27187.99|27187.99|27187.99|27187.99|27187.99|27187.99|27187.99|0
1634116680000|2021-10-13 09:18:00|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|0
1634116700000|2021-10-13 09:18:20|27187.99|27187.99|27186.21|27186.21|27187.99|27187.99|27186.21|27186.21|0
1634116740000|2021-10-13 09:19:00|27181.9|27181.9|27181.9|27181.9|27181.9|27181.9|27181.9|27181.9|0
1634116820000|2021-10-13 09:20:20|27200.9|27200.9|27196.6|27196.6|27200.9|27200.9|27196.6|27196.6|0
1634116880000|2021-10-13 09:21:20|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|0
1634116900000|2021-10-13 09:21:40|27196.6|27196.6|27196.6|27196.6|27196.6|27196.6|27196.6|27196.6|0
1634116910000|2021-10-13 09:21:50|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|0
1634116950000|2021-10-13 09:22:30|27194.07|27194.07|27198.38|27198.38|27198.38|27198.38|27194.07|27194.07|0
1634116960000|2021-10-13 09:22:40|27194.07|27194.07|27194.07|27194.07|27194.07|27194.07|27194.07|27194.07|0
1634116990000|2021-10-13 09:23:10|27189.76|27189.76|27189.76|27189.76|27189.76|27189.76|27189.76|27189.76|0
1634117120000|2021-10-13 09:25:20|27191.54|27191.54|27195.85|27195.85|27195.85|27195.85|27191.54|27191.54|0
1634117150000|2021-10-13 09:25:50|27200.15|27200.15|27200.15|27200.15|27200.15|27200.15|27200.15|27200.15|0
1634117160000|2021-10-13 09:26:00|27198.38|27198.38|27194.07|27194.07|27198.38|27198.38|27194.07|27194.07|0
1634117170000|2021-10-13 09:26:10|27195.85|27195.85|27195.85|27195.85|27195.85|27195.85|27195.85|27195.85|0
1634117180000|2021-10-13 09:26:20|27194.07|27194.07|27198.38|27198.38|27198.38|27198.38|27194.07|27194.07|0
1634117340000|2021-10-13 09:29:00|27194.07|27194.07|27194.07|27194.07|27194.07|27194.07|27194.07|27194.07|0
1634117450000|2021-10-13 09:30:50|27198.38|27198.38|27198.38|27198.38|27198.38|27198.38|27198.38|27198.38|0
1634117510000|2021-10-13 09:31:50|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|0
1634117520000|2021-10-13 09:32:00|27196.6|27196.6|27196.6|27196.6|27196.6|27196.6|27196.6|27196.6|0
1634117560000|2021-10-13 09:32:40|27200.9|27200.9|27205.21|27205.21|27205.21|27205.21|27200.9|27200.9|0
1634117580000|2021-10-13 09:33:00|27213.82|27213.82|27213.82|27213.82|27213.82|27213.82|27213.82|27213.82|0
1634117630000|2021-10-13 09:33:50|27218.13|27218.13|27218.13|27218.13|27218.13|27218.13|27218.13|27218.13|0
1634117640000|2021-10-13 09:34:00|27222.44|27222.44|27222.44|27222.44|27222.44|27222.44|27222.44|27222.44|0
1634117650000|2021-10-13 09:34:10|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|0
1634117710000|2021-10-13 09:35:10|27230.3|27230.3|27230.3|27230.3|27230.3|27230.3|27230.3|27230.3|0
1634117750000|2021-10-13 09:35:50|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|0
1634117770000|2021-10-13 09:36:10|27241.44|27241.44|27237.13|27237.13|27241.44|27241.44|27237.13|27237.13|0
1634117800000|2021-10-13 09:36:40|27241.44|27241.44|27241.44|27241.44|27241.44|27241.44|27241.44|27241.44|0
1634117820000|2021-10-13 09:37:00|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|0
1634117830000|2021-10-13 09:37:10|27241.44|27241.44|27241.44|27241.44|27241.44|27241.44|27241.44|27241.44|0
1634117870000|2021-10-13 09:37:50|27237.13|27237.13|27233.58|27233.58|27237.13|27237.13|27233.58|27233.58|0
1634117890000|2021-10-13 09:38:10|27237.89|27237.89|27237.89|27237.89|27237.89|27237.89|27237.89|27237.89|0
1634117900000|2021-10-13 09:38:20|27233.58|27233.58|27233.58|27233.58|27233.58|27233.58|27233.58|27233.58|0
1634117930000|2021-10-13 09:38:50|27229.27|27229.27|27224.97|27224.97|27229.27|27229.27|27224.97|27224.97|0
1634117940000|2021-10-13 09:39:00|27220.66|27220.66|27220.66|27220.66|27220.66|27220.66|27220.66|27220.66|0
1634117950000|2021-10-13 09:39:10|27224.97|27224.97|27224.97|27224.97|27224.97|27224.97|27224.97|27224.97|0
1634118000000|2021-10-13 09:40:00|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|0
1634118070000|2021-10-13 09:41:10|27231.05|27231.05|27231.05|27231.05|27231.05|27231.05|27231.05|27231.05|0
1634118130000|2021-10-13 09:42:10|27235.36|27235.36|27235.36|27235.36|27235.36|27235.36|27235.36|27235.36|0
1634118150000|2021-10-13 09:42:30|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|0
1634118160000|2021-10-13 09:42:40|27235.36|27235.36|27235.36|27235.36|27235.36|27235.36|27235.36|27235.36|0
1634118170000|2021-10-13 09:42:50|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|0
1634118250000|2021-10-13 09:44:10|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|0
1634118280000|2021-10-13 09:44:40|27241.44|27241.44|27241.44|27241.44|27241.44|27241.44|27241.44|27241.44|0
1634118300000|2021-10-13 09:45:00|27244.99|27244.99|27246.77|27246.77|27246.77|27246.77|27244.99|27244.99|0
1634118310000|2021-10-13 09:45:10|27248.55|27248.55|27248.55|27248.55|27248.55|27248.55|27248.55|27248.55|0
1634118320000|2021-10-13 09:45:20|27253.88|27253.88|27253.88|27253.88|27253.88|27253.88|27253.88|27253.88|0
1634118350000|2021-10-13 09:45:50|27250.33|27250.33|27250.33|27250.33|27250.33|27250.33|27250.33|27250.33|0
1634118370000|2021-10-13 09:46:10|27246.02|27246.02|27241.71|27241.71|27246.02|27246.02|27241.71|27241.71|0
1634118380000|2021-10-13 09:46:20|27246.02|27246.02|27241.71|27241.71|27246.02|27246.02|27241.71|27241.71|0
1634118390000|2021-10-13 09:46:30|27237.41|27237.41|27241.71|27241.71|27241.71|27241.71|27237.41|27237.41|0
1634118400000|2021-10-13 09:46:40|27237.41|27237.41|27237.41|27237.41|27237.41|27237.41|27237.41|27237.41|0
1634118410000|2021-10-13 09:46:50|27241.71|27241.71|27241.71|27241.71|27241.71|27241.71|27241.71|27241.71|0
1634118420000|2021-10-13 09:47:00|27250.33|27250.33|27271.86|27271.86|27271.86|27271.86|27250.33|27250.33|0
1634118440000|2021-10-13 09:47:20|27275.41|27275.41|27275.41|27275.41|27275.41|27275.41|27275.41|27275.41|0
1634118510000|2021-10-13 09:48:30|27271.11|27271.11|27271.11|27271.11|27271.11|27271.11|27271.11|27271.11|0
1634118530000|2021-10-13 09:48:50|27266.8|27266.8|27266.8|27266.8|27266.8|27266.8|27266.8|27266.8|0
1634118540000|2021-10-13 09:49:00|27262.49|27262.49|27262.49|27262.49|27262.49|27262.49|27262.49|27262.49|0
1634118730000|2021-10-13 09:52:10|27253.88|27253.88|27253.88|27253.88|27253.88|27253.88|27253.88|27253.88|0
1634118740000|2021-10-13 09:52:20|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|0
1634118780000|2021-10-13 09:53:00|27268.58|27268.58|27272.88|27272.88|27272.88|27272.88|27268.58|27268.58|0
1634118790000|2021-10-13 09:53:10|27268.58|27268.58|27268.58|27268.58|27272.88|27272.88|27268.58|27268.58|0
1634118800000|2021-10-13 09:53:20|27264.27|27264.27|27264.27|27264.27|27264.27|27264.27|27264.27|27264.27|0
1634118890000|2021-10-13 09:54:50|27259.96|27259.96|27258.19|27258.19|27259.96|27259.96|27258.19|27258.19|0
1634118910000|2021-10-13 09:55:10|27245.27|27245.27|27243.49|27243.49|27245.27|27245.27|27243.49|27243.49|0
1634118930000|2021-10-13 09:55:30|27239.18|27239.18|27239.18|27239.18|27239.18|27239.18|27239.18|27239.18|0
1634119010000|2021-10-13 09:56:50|27237.41|27237.41|27237.41|27237.41|27237.41|27237.41|27237.41|27237.41|0
1634119020000|2021-10-13 09:57:00|27233.1|27233.1|27233.1|27233.1|27233.1|27233.1|27233.1|27233.1|0
1634119060000|2021-10-13 09:57:40|27224.49|27224.49|27220.93|27220.93|27224.49|27224.49|27220.93|27220.93|0
1634119070000|2021-10-13 09:57:50|27225.24|27225.24|27225.24|27225.24|27225.24|27225.24|27225.24|27225.24|0
1634119120000|2021-10-13 09:58:40|27216.63|27216.63|27216.63|27216.63|27216.63|27216.63|27216.63|27216.63|0
1634119200000|2021-10-13 10:00:00|27225.24|27225.24|27241.71|27241.71|27241.71|27241.71|27225.24|27225.24|0
1634119230000|2021-10-13 10:00:30|27237.41|27237.41|27237.41|27237.41|27237.41|27237.41|27237.41|27237.41|0
1634119240000|2021-10-13 10:00:40|27239.18|27239.18|27234.88|27234.88|27239.18|27239.18|27234.88|27234.88|0
1634119260000|2021-10-13 10:01:00|27239.18|27239.18|27239.18|27239.18|27239.18|27239.18|27239.18|27239.18|0
1634119280000|2021-10-13 10:01:20|27243.49|27243.49|27247.8|27247.8|27252.1|27252.1|27243.49|27243.49|0
1634119310000|2021-10-13 10:01:50|27252.1|27252.1|27253.88|27253.88|27253.88|27253.88|27252.1|27252.1|0
1634119330000|2021-10-13 10:02:10|27249.57|27249.57|27240.96|27240.96|27249.57|27249.57|27240.96|27240.96|0
1634119340000|2021-10-13 10:02:20|27245.27|27245.27|27245.27|27245.27|27245.27|27245.27|27245.27|27245.27|0
1634119380000|2021-10-13 10:03:00|27247.04|27247.04|27247.04|27247.04|27247.04|27247.04|27247.04|27247.04|0
1634119420000|2021-10-13 10:03:40|27242.74|27242.74|27242.74|27242.74|27242.74|27242.74|27242.74|27242.74|0
1634119450000|2021-10-13 10:04:10|27238.43|27238.43|27238.43|27238.43|27238.43|27238.43|27238.43|27238.43|0
1634119500000|2021-10-13 10:05:00|27240.21|27240.21|27244.52|27244.52|27253.13|27253.13|27240.21|27240.21|0
1634119510000|2021-10-13 10:05:10|27248.82|27248.82|27248.82|27248.82|27253.13|27253.13|27248.82|27248.82|0
1634119560000|2021-10-13 10:06:00|27240.21|27240.21|27244.52|27244.52|27244.52|27244.52|27240.21|27240.21|0
1634119580000|2021-10-13 10:06:20|27248.82|27248.82|27248.82|27248.82|27248.82|27248.82|27248.82|27248.82|0
1634119620000|2021-10-13 10:07:00|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|0
1634119630000|2021-10-13 10:07:10|27253.13|27253.13|27253.13|27253.13|27253.13|27253.13|27253.13|27253.13|0
1634119670000|2021-10-13 10:07:50|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|0
1634119680000|2021-10-13 10:08:00|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|0
1634119700000|2021-10-13 10:08:20|27251.35|27251.35|27245.27|27245.27|27251.35|27251.35|27245.27|27245.27|0
1634119720000|2021-10-13 10:08:40|27249.57|27249.57|27249.57|27249.57|27249.57|27249.57|27249.57|27249.57|0
1634119750000|2021-10-13 10:09:10|27245.27|27245.27|27245.27|27245.27|27245.27|27245.27|27245.27|27245.27|0
1634119770000|2021-10-13 10:09:30|27249.57|27249.57|27245.27|27245.27|27249.57|27249.57|27245.27|27245.27|0
1634119820000|2021-10-13 10:10:20|27240.96|27240.96|27240.96|27240.96|27240.96|27240.96|27240.96|27240.96|0
1634119830000|2021-10-13 10:10:30|27245.27|27245.27|27249.57|27249.57|27249.57|27249.57|27245.27|27245.27|0
1634119840000|2021-10-13 10:10:40|27251.35|27251.35|27251.35|27251.35|27251.35|27251.35|27251.35|27251.35|0
1634119930000|2021-10-13 10:12:10|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|0
1634120010000|2021-10-13 10:13:30|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|0
1634120030000|2021-10-13 10:13:50|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|27255.66|0
1634120130000|2021-10-13 10:15:30|27259.96|27259.96|27268.58|27268.58|27268.58|27268.58|27259.96|27259.96|0
1634120140000|2021-10-13 10:15:40|27272.88|27272.88|27272.88|27272.88|27272.88|27272.88|27272.88|27272.88|0
1634120150000|2021-10-13 10:15:50|27276.44|27276.44|27276.44|27276.44|27276.44|27276.44|27276.44|27276.44|0
1634120180000|2021-10-13 10:16:20|27280.74|27280.74|27285.05|27285.05|27285.05|27285.05|27280.74|27280.74|0
1634120230000|2021-10-13 10:17:10|27286.83|27286.83|27286.83|27286.83|27286.83|27286.83|27286.83|27286.83|0
1634120240000|2021-10-13 10:17:20|27295.44|27295.44|27299.75|27299.75|27299.75|27299.75|27295.44|27295.44|0
1634120260000|2021-10-13 10:17:40|27295.44|27295.44|27295.44|27295.44|27295.44|27295.44|27295.44|27295.44|0
1634120270000|2021-10-13 10:17:50|27291.13|27291.13|27286.83|27286.83|27291.13|27291.13|27286.83|27286.83|0
1634120290000|2021-10-13 10:18:10|27282.52|27282.52|27282.52|27282.52|27282.52|27282.52|27282.52|27282.52|0
1634120330000|2021-10-13 10:18:50|27286.83|27286.83|27286.83|27286.83|27286.83|27286.83|27286.83|27286.83|0
1634120370000|2021-10-13 10:19:30|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|0
1634120410000|2021-10-13 10:20:10|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|0
1634120450000|2021-10-13 10:20:50|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|0
1634120510000|2021-10-13 10:21:50|27289.36|27289.36|27291.13|27291.13|27291.13|27291.13|27289.36|27289.36|0
1634120530000|2021-10-13 10:22:10|27292.91|27292.91|27297.22|27297.22|27297.22|27297.22|27292.91|27292.91|0
1634120610000|2021-10-13 10:23:30|27295.44|27295.44|27291.13|27291.13|27295.44|27295.44|27291.13|27291.13|0
1634120650000|2021-10-13 10:24:10|27299.75|27299.75|27295.44|27295.44|27299.75|27299.75|27295.44|27295.44|0
1634120660000|2021-10-13 10:24:20|27299.75|27299.75|27304.05|27304.05|27304.05|27304.05|27299.75|27299.75|0
1634120680000|2021-10-13 10:24:40|27308.36|27308.36|27316.97|27316.97|27316.97|27316.97|27308.36|27308.36|0
1634120690000|2021-10-13 10:24:50|27321.28|27321.28|27329.89|27329.89|27329.89|27329.89|27321.28|27321.28|0
1634120700000|2021-10-13 10:25:00|27321.28|27321.28|27326.61|27326.61|27326.61|27326.61|27316.97|27316.97|0
1634120710000|2021-10-13 10:25:10|27322.31|27322.31|27326.61|27326.61|27326.61|27326.61|27322.31|27322.31|0
1634120750000|2021-10-13 10:25:50|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|0
1634120780000|2021-10-13 10:26:20|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|0
1634120800000|2021-10-13 10:26:40|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|0
1634120870000|2021-10-13 10:27:50|27329.14|27329.14|27329.14|27329.14|27329.14|27329.14|27329.14|27329.14|0
1634120890000|2021-10-13 10:28:10|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|0
1634120920000|2021-10-13 10:28:40|27320.53|27320.53|27320.53|27320.53|27320.53|27320.53|27320.53|27320.53|0
1634120980000|2021-10-13 10:29:40|27311.92|27311.92|27311.92|27311.92|27311.92|27311.92|27307.61|27307.61|0
1634121000000|2021-10-13 10:30:00|27307.61|27307.61|27307.61|27307.61|27307.61|27307.61|27307.61|27307.61|0
1634121010000|2021-10-13 10:30:10|27316.22|27316.22|27307.61|27307.61|27316.22|27316.22|27307.61|27307.61|0
1634121020000|2021-10-13 10:30:20|27311.92|27311.92|27311.92|27311.92|27311.92|27311.92|27311.92|27311.92|0
1634121090000|2021-10-13 10:31:30|27316.22|27316.22|27320.53|27320.53|27320.53|27320.53|27316.22|27316.22|0
1634121240000|2021-10-13 10:34:00|27318.75|27318.75|27318.75|27318.75|27318.75|27318.75|27318.75|27318.75|0
1634121310000|2021-10-13 10:35:10|27314.44|27314.44|27314.44|27314.44|27314.44|27314.44|27314.44|27314.44|0
1634121400000|2021-10-13 10:36:40|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|0
1634121490000|2021-10-13 10:38:10|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|0
1634121570000|2021-10-13 10:39:30|27321.28|27321.28|27325.59|27325.59|27325.59|27325.59|27321.28|27321.28|0
1634121640000|2021-10-13 10:40:40|27321.28|27321.28|27321.28|27321.28|27321.28|27321.28|27321.28|27321.28|0
1634121660000|2021-10-13 10:41:00|27325.59|27325.59|27329.89|27329.89|27329.89|27329.89|27325.59|27325.59|0
1634121670000|2021-10-13 10:41:10|27325.59|27325.59|27325.59|27325.59|27325.59|27325.59|27325.59|27325.59|0
1634121690000|2021-10-13 10:41:30|27329.89|27329.89|27329.89|27329.89|27329.89|27329.89|27329.89|27329.89|0
1634121760000|2021-10-13 10:42:40|27334.2|27334.2|27334.2|27334.2|27334.2|27334.2|27334.2|27334.2|0
1634121800000|2021-10-13 10:43:20|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|0
1634121840000|2021-10-13 10:44:00|27342.81|27342.81|27342.81|27342.81|27342.81|27342.81|27342.81|27342.81|0
1634121860000|2021-10-13 10:44:20|27338.51|27338.51|27338.51|27338.51|27338.51|27338.51|27334.2|27334.2|0
1634121900000|2021-10-13 10:45:00|27342.81|27342.81|27342.81|27342.81|27342.81|27342.81|27342.81|27342.81|0
1634121910000|2021-10-13 10:45:10|27347.12|27347.12|27347.12|27347.12|27347.12|27347.12|27347.12|27347.12|0
1634121950000|2021-10-13 10:45:50|27351.43|27351.43|27360.04|27360.04|27360.04|27360.04|27351.43|27351.43|0
1634121960000|2021-10-13 10:46:00|27355.73|27355.73|27351.43|27351.43|27355.73|27355.73|27351.43|27351.43|0
1634121970000|2021-10-13 10:46:10|27353.2|27353.2|27353.2|27353.2|27357.51|27357.51|27353.2|27353.2|0
1634122020000|2021-10-13 10:47:00|27357.51|27357.51|27357.51|27357.51|27357.51|27357.51|27357.51|27357.51|0
1634122060000|2021-10-13 10:47:40|27355.73|27355.73|27351.43|27351.43|27355.73|27355.73|27351.43|27351.43|0
1634122090000|2021-10-13 10:48:10|27355.73|27355.73|27355.73|27355.73|27355.73|27355.73|27355.73|27355.73|0
1634122110000|2021-10-13 10:48:30|27360.04|27360.04|27364.34|27364.34|27364.34|27364.34|27360.04|27360.04|0
1634122140000|2021-10-13 10:49:00|27360.04|27360.04|27364.34|27364.34|27364.34|27364.34|27355.73|27355.73|0
1634122210000|2021-10-13 10:50:10|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|0
1634122230000|2021-10-13 10:50:30|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|0
1634122260000|2021-10-13 10:51:00|27374.74|27374.74|27374.74|27374.74|27374.74|27374.74|27374.74|27374.74|0
1634122270000|2021-10-13 10:51:10|27370.43|27370.43|27370.43|27370.43|27370.43|27370.43|27370.43|27370.43|0
1634122280000|2021-10-13 10:51:20|27374.74|27374.74|27379.04|27379.04|27379.04|27379.04|27374.74|27374.74|0
1634122290000|2021-10-13 10:51:30|27387.65|27387.65|27391.96|27391.96|27391.96|27391.96|27387.65|27387.65|0
1634122350000|2021-10-13 10:52:30|27396.27|27396.27|27396.27|27396.27|27396.27|27396.27|27396.27|27396.27|0
1634122360000|2021-10-13 10:52:40|27400.57|27400.57|27400.57|27400.57|27404.88|27404.88|27400.57|27400.57|0
1634122370000|2021-10-13 10:52:50|27396.27|27396.27|27396.27|27396.27|27396.27|27396.27|27396.27|27396.27|0
1634122380000|2021-10-13 10:53:00|27391.96|27391.96|27391.96|27391.96|27391.96|27391.96|27387.65|27387.65|0
1634122400000|2021-10-13 10:53:20|27396.27|27396.27|27402.35|27402.35|27402.35|27402.35|27396.27|27396.27|0
1634122410000|2021-10-13 10:53:30|27398.04|27398.04|27393.74|27393.74|27398.04|27398.04|27393.74|27393.74|0
1634122420000|2021-10-13 10:53:40|27389.43|27389.43|27389.43|27389.43|27389.43|27389.43|27389.43|27389.43|0
1634122470000|2021-10-13 10:54:30|27387.65|27387.65|27387.65|27387.65|27387.65|27387.65|27387.65|27387.65|0
1634122490000|2021-10-13 10:54:50|27383.35|27383.35|27379.04|27379.04|27383.35|27383.35|27379.04|27379.04|0
1634122520000|2021-10-13 10:55:20|27374.74|27374.74|27374.74|27374.74|27374.74|27374.74|27374.74|27374.74|0
1634122540000|2021-10-13 10:55:40|27366.12|27366.12|27370.43|27370.43|27370.43|27370.43|27366.12|27366.12|0
1634122560000|2021-10-13 10:56:00|27366.12|27366.12|27366.12|27366.12|27366.12|27366.12|27366.12|27366.12|0
1634122590000|2021-10-13 10:56:30|27370.43|27370.43|27370.43|27370.43|27370.43|27370.43|27370.43|27370.43|0
1634122600000|2021-10-13 10:56:40|27366.87|27366.87|27366.87|27366.87|27366.87|27366.87|27366.87|27366.87|0
1634122620000|2021-10-13 10:57:00|27365.1|27365.1|27365.1|27365.1|27365.1|27365.1|27365.1|27365.1|0
1634122630000|2021-10-13 10:57:10|27360.79|27360.79|27360.79|27360.79|27360.79|27360.79|27360.79|27360.79|0
1634122650000|2021-10-13 10:57:30|27352.18|27352.18|27343.56|27343.56|27352.18|27352.18|27343.56|27343.56|0
1634122660000|2021-10-13 10:57:40|27339.26|27339.26|27339.26|27339.26|27339.26|27339.26|27339.26|27339.26|0
1634122680000|2021-10-13 10:58:00|27343.56|27343.56|27347.87|27347.87|27347.87|27347.87|27343.56|27343.56|0
1634122700000|2021-10-13 10:58:20|27352.18|27352.18|27348.62|27348.62|27352.18|27352.18|27348.62|27348.62|0
1634122710000|2021-10-13 10:58:30|27352.18|27352.18|27352.18|27352.18|27352.18|27352.18|27343.56|27343.56|0
1634122740000|2021-10-13 10:59:00|27353.95|27353.95|27353.95|27353.95|27353.95|27353.95|27353.95|27353.95|0
1634122780000|2021-10-13 10:59:40|27352.18|27352.18|27352.18|27352.18|27352.18|27352.18|27352.18|27352.18|0
1634122790000|2021-10-13 10:59:50|27347.87|27347.87|27347.87|27347.87|27347.87|27347.87|27343.56|27343.56|0
1634122800000|2021-10-13 11:00:00|27352.18|27352.18|27352.18|27352.18|27352.18|27352.18|27352.18|27352.18|0
1634122810000|2021-10-13 11:00:10|27350.4|27350.4|27350.4|27350.4|27350.4|27350.4|27350.4|27350.4|0
1634122820000|2021-10-13 11:00:20|27346.09|27346.09|27346.09|27346.09|27346.09|27346.09|27346.09|27346.09|0
1634122860000|2021-10-13 11:01:00|27341.79|27341.79|27341.79|27341.79|27341.79|27341.79|27341.79|27341.79|0
1634122880000|2021-10-13 11:01:20|27337.48|27337.48|27337.48|27337.48|27337.48|27337.48|27337.48|27337.48|0
1634122890000|2021-10-13 11:01:30|27335.7|27335.7|27335.7|27335.7|27335.7|27335.7|27335.7|27335.7|0
1634122920000|2021-10-13 11:02:00|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|0
1634122930000|2021-10-13 11:02:10|27329.62|27329.62|27329.62|27329.62|27329.62|27329.62|27329.62|27329.62|0
1634122970000|2021-10-13 11:02:50|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|27333.93|0
1634122990000|2021-10-13 11:03:10|27325.31|27325.31|27325.31|27325.31|27325.31|27325.31|27325.31|27325.31|0
1634123000000|2021-10-13 11:03:20|27321.01|27321.01|27321.01|27321.01|27321.01|27321.01|27321.01|27321.01|0
1634123010000|2021-10-13 11:03:30|27325.31|27325.31|27321.01|27321.01|27325.31|27325.31|27321.01|27321.01|0
1634123030000|2021-10-13 11:03:50|27325.31|27325.31|27325.31|27325.31|27325.31|27325.31|27325.31|27325.31|0
1634123090000|2021-10-13 11:04:50|27323.54|27323.54|27323.54|27323.54|27323.54|27323.54|27323.54|27323.54|0
1634123180000|2021-10-13 11:06:20|27327.84|27327.84|27327.84|27327.84|27327.84|27327.84|27327.84|27327.84|0
1634123330000|2021-10-13 11:08:50|27323.54|27323.54|27319.23|27319.23|27323.54|27323.54|27319.23|27319.23|0
1634123360000|2021-10-13 11:09:20|27317.45|27317.45|27308.84|27308.84|27317.45|27317.45|27308.84|27308.84|0
1634123380000|2021-10-13 11:09:40|27317.45|27317.45|27321.76|27321.76|27321.76|27321.76|27317.45|27317.45|0
1634123390000|2021-10-13 11:09:50|27319.98|27319.98|27319.98|27319.98|27319.98|27319.98|27319.98|27319.98|0
1634123400000|2021-10-13 11:10:00|27307.06|27307.06|27307.06|27307.06|27307.06|27307.06|27307.06|27307.06|0
1634123420000|2021-10-13 11:10:20|27302.76|27302.76|27302.76|27302.76|27302.76|27302.76|27302.76|27302.76|0
1634123580000|2021-10-13 11:13:00|27307.06|27307.06|27307.06|27307.06|27307.06|27307.06|27307.06|27307.06|0
1634123620000|2021-10-13 11:13:40|27302.76|27302.76|27302.76|27302.76|27302.76|27302.76|27302.76|27302.76|0
1634123790000|2021-10-13 11:16:30|27304.53|27304.53|27304.53|27304.53|27304.53|27304.53|27304.53|27304.53|0
1634123820000|2021-10-13 11:17:00|27308.09|27308.09|27308.09|27308.09|27308.09|27308.09|27308.09|27308.09|0
1634123940000|2021-10-13 11:19:00|27312.39|27312.39|27312.39|27312.39|27312.39|27312.39|27312.39|27312.39|0
1634124050000|2021-10-13 11:20:50|27325.31|27325.31|27325.31|27325.31|27325.31|27325.31|27325.31|27325.31|0
1634124090000|2021-10-13 11:21:30|27327.09|27327.09|27327.09|27327.09|27327.09|27327.09|27327.09|27327.09|0
1634124120000|2021-10-13 11:22:00|27331.4|27331.4|27333.17|27333.17|27333.17|27333.17|27331.4|27331.4|0
1634124130000|2021-10-13 11:22:10|27328.87|27328.87|27328.87|27328.87|27328.87|27328.87|27328.87|27328.87|0
1634124220000|2021-10-13 11:23:40|27330.65|27330.65|27330.65|27330.65|27330.65|27330.65|27330.65|27330.65|0
1634124230000|2021-10-13 11:23:50|27334.95|27334.95|27334.95|27334.95|27334.95|27334.95|27334.95|27334.95|0
1634124250000|2021-10-13 11:24:10|27336.73|27336.73|27336.73|27336.73|27336.73|27336.73|27336.73|27336.73|0
1634124300000|2021-10-13 11:25:00|27334.95|27334.95|27330.65|27330.65|27334.95|27334.95|27330.65|27330.65|0
1634124320000|2021-10-13 11:25:20|27339.26|27339.26|27334.95|27334.95|27339.26|27339.26|27334.95|27334.95|0
1634124330000|2021-10-13 11:25:30|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|0
1634124350000|2021-10-13 11:25:50|27347.87|27347.87|27347.87|27347.87|27347.87|27347.87|27347.87|27347.87|0
1634124380000|2021-10-13 11:26:20|27352.18|27352.18|27352.18|27352.18|27352.18|27352.18|27352.18|27352.18|0
1634124390000|2021-10-13 11:26:30|27356.48|27356.48|27352.18|27352.18|27356.48|27356.48|27352.18|27352.18|0
1634124470000|2021-10-13 11:27:50|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|0
1634124490000|2021-10-13 11:28:10|27352.18|27352.18|27366.87|27366.87|27366.87|27366.87|27352.18|27352.18|0
1634124500000|2021-10-13 11:28:20|27365.1|27365.1|27365.1|27365.1|27365.1|27365.1|27365.1|27365.1|0
1634124520000|2021-10-13 11:28:40|27369.4|27369.4|27375.49|27375.49|27375.49|27375.49|27369.4|27369.4|0
1634124540000|2021-10-13 11:29:00|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|0
1634124600000|2021-10-13 11:30:00|27366.87|27366.87|27366.87|27366.87|27366.87|27366.87|27362.57|27362.57|0
1634124610000|2021-10-13 11:30:10|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|0
1634124620000|2021-10-13 11:30:20|27366.87|27366.87|27366.87|27366.87|27366.87|27366.87|27366.87|27366.87|0
1634124650000|2021-10-13 11:30:50|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|0
1634124660000|2021-10-13 11:31:00|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|0
1634124720000|2021-10-13 11:32:00|27366.87|27366.87|27358.26|27358.26|27366.87|27366.87|27358.26|27358.26|0
1634124790000|2021-10-13 11:33:10|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|27371.18|27371.18|0
1634124820000|2021-10-13 11:33:40|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|0
1634124920000|2021-10-13 11:35:20|27366.87|27366.87|27366.87|27366.87|27366.87|27366.87|27366.87|27366.87|0
1634124940000|2021-10-13 11:35:40|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|0
1634124950000|2021-10-13 11:35:50|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|0
1634124980000|2021-10-13 11:36:20|27379.79|27379.79|27379.79|27379.79|27379.79|27379.79|27379.79|27379.79|0
1634125020000|2021-10-13 11:37:00|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|0
1634125140000|2021-10-13 11:39:00|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|27371.18|0
1634125270000|2021-10-13 11:41:10|27369.4|27369.4|27369.4|27369.4|27369.4|27369.4|27369.4|27369.4|0
1634125350000|2021-10-13 11:42:30|27365.1|27365.1|27365.1|27365.1|27365.1|27365.1|27365.1|27365.1|0
1634125390000|2021-10-13 11:43:10|27360.79|27360.79|27365.1|27365.1|27365.1|27365.1|27360.79|27360.79|0
1634125500000|2021-10-13 11:45:00|27363.32|27363.32|27365.1|27365.1|27365.1|27365.1|27363.32|27363.32|0
1634125510000|2021-10-13 11:45:10|27369.4|27369.4|27369.4|27369.4|27369.4|27369.4|27369.4|27369.4|0
1634125520000|2021-10-13 11:45:20|27373.71|27373.71|27378.02|27378.02|27378.02|27378.02|27373.71|27373.71|0
1634125550000|2021-10-13 11:45:50|27373.71|27373.71|27373.71|27373.71|27373.71|27373.71|27373.71|27373.71|0
1634125570000|2021-10-13 11:46:10|27378.02|27378.02|27379.79|27379.79|27379.79|27379.79|27378.02|27378.02|0
1634125580000|2021-10-13 11:46:20|27381.57|27381.57|27377.26|27377.26|27381.57|27381.57|27377.26|27377.26|0
1634125610000|2021-10-13 11:46:50|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|0
1634125640000|2021-10-13 11:47:20|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|0
1634125650000|2021-10-13 11:47:30|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|0
1634125760000|2021-10-13 11:49:20|27381.57|27381.57|27381.57|27381.57|27381.57|27381.57|27381.57|27381.57|0
1634125820000|2021-10-13 11:50:20|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|0
1634125950000|2021-10-13 11:52:30|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|0
1634125990000|2021-10-13 11:53:10|27364.34|27364.34|27364.34|27364.34|27364.34|27364.34|27364.34|27364.34|0
1634126080000|2021-10-13 11:54:40|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|27368.65|0
1634126140000|2021-10-13 11:55:40|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|27372.96|0
1634126260000|2021-10-13 11:57:40|27377.26|27377.26|27372.96|27372.96|27377.26|27377.26|27372.96|27372.96|0
1634126290000|2021-10-13 11:58:10|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|0
1634126300000|2021-10-13 11:58:20|27381.57|27381.57|27390.18|27390.18|27390.18|27390.18|27381.57|27381.57|0
1634126320000|2021-10-13 11:58:40|27393.74|27393.74|27393.74|27393.74|27393.74|27393.74|27393.74|27393.74|0
1634126330000|2021-10-13 11:58:50|27398.04|27398.04|27393.74|27393.74|27398.04|27398.04|27393.74|27393.74|0
1634126340000|2021-10-13 11:59:00|27389.43|27389.43|27389.43|27389.43|27389.43|27389.43|27389.43|27389.43|0
1634126360000|2021-10-13 11:59:20|27393.74|27393.74|27393.74|27393.74|27393.74|27393.74|27393.74|27393.74|0
1634126420000|2021-10-13 12:00:20|27395.52|27395.52|27395.52|27395.52|27395.52|27395.52|27395.52|27395.52|0
1634126450000|2021-10-13 12:00:50|27399.82|27399.82|27399.82|27399.82|27399.82|27399.82|27399.82|27399.82|0
1634126470000|2021-10-13 12:01:10|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|0
1634126500000|2021-10-13 12:01:40|27408.43|27408.43|27408.43|27408.43|27408.43|27408.43|27408.43|27408.43|0
1634126510000|2021-10-13 12:01:50|27412.74|27412.74|27412.74|27412.74|27412.74|27412.74|27412.74|27412.74|0
1634126520000|2021-10-13 12:02:00|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|0
1634126550000|2021-10-13 12:02:30|27412.74|27412.74|27412.74|27412.74|27412.74|27412.74|27412.74|27412.74|0
1634126560000|2021-10-13 12:02:40|27414.52|27414.52|27414.52|27414.52|27414.52|27414.52|27414.52|27414.52|0
1634126590000|2021-10-13 12:03:10|27418.83|27418.83|27418.83|27418.83|27418.83|27418.83|27418.83|27418.83|0
1634126600000|2021-10-13 12:03:20|27423.13|27423.13|27426.69|27426.69|27426.69|27426.69|27423.13|27423.13|0
1634126700000|2021-10-13 12:05:00|27430.99|27430.99|27426.69|27426.69|27430.99|27430.99|27426.69|27426.69|0
1634126710000|2021-10-13 12:05:10|27422.38|27422.38|27426.69|27426.69|27426.69|27426.69|27422.38|27422.38|0
1634126740000|2021-10-13 12:05:40|27428.46|27428.46|27426.69|27426.69|27428.46|27428.46|27426.69|27426.69|0
1634126770000|2021-10-13 12:06:10|27422.38|27422.38|27427.71|27427.71|27427.71|27427.71|27422.38|27422.38|0
1634126780000|2021-10-13 12:06:20|27429.49|27429.49|27431.27|27431.27|27431.27|27431.27|27429.49|27429.49|0
1634126790000|2021-10-13 12:06:30|27429.49|27429.49|27429.49|27429.49|27429.49|27429.49|27429.49|27429.49|0
1634126800000|2021-10-13 12:06:40|27427.71|27427.71|27432.02|27432.02|27433.79|27433.79|27427.71|27427.71|0
1634126820000|2021-10-13 12:07:00|27427.71|27427.71|27427.71|27427.71|27427.71|27427.71|27427.71|27427.71|0
1634126840000|2021-10-13 12:07:20|27436.32|27436.32|27436.32|27436.32|27436.32|27436.32|27436.32|27436.32|0
1634126890000|2021-10-13 12:08:10|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|0
1634126900000|2021-10-13 12:08:20|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|0
1634126940000|2021-10-13 12:09:00|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|0
1634126980000|2021-10-13 12:09:40|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|0
1634127000000|2021-10-13 12:10:00|27440.63|27440.63|27449.24|27449.24|27449.24|27449.24|27440.63|27440.63|0
1634127010000|2021-10-13 12:10:10|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|0
1634127030000|2021-10-13 12:10:30|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|0
1634127040000|2021-10-13 12:10:40|27449.24|27449.24|27451.02|27451.02|27451.02|27451.02|27449.24|27449.24|0
1634127050000|2021-10-13 12:10:50|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|0
1634127070000|2021-10-13 12:11:10|27451.02|27451.02|27451.02|27451.02|27451.02|27451.02|27451.02|27451.02|0
1634127170000|2021-10-13 12:12:50|27455.33|27455.33|27455.33|27455.33|27455.33|27455.33|27455.33|27455.33|0
1634127190000|2021-10-13 12:13:10|27442.41|27442.41|27442.41|27442.41|27442.41|27442.41|27442.41|27442.41|0
1634127310000|2021-10-13 12:15:10|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|0
1634127320000|2021-10-13 12:15:20|27451.02|27451.02|27459.63|27459.63|27459.63|27459.63|27451.02|27451.02|0
1634127330000|2021-10-13 12:15:30|27455.33|27455.33|27455.33|27455.33|27455.33|27455.33|27455.33|27455.33|0
1634127340000|2021-10-13 12:15:40|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|0
1634127370000|2021-10-13 12:16:10|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|0
1634127510000|2021-10-13 12:18:30|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|0
1634127520000|2021-10-13 12:18:40|27470.02|27470.02|27474.33|27474.33|27474.33|27474.33|27470.02|27470.02|0
1634127540000|2021-10-13 12:19:00|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|0
1634127550000|2021-10-13 12:19:10|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|0
1634127570000|2021-10-13 12:19:30|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|0
1634127590000|2021-10-13 12:19:50|27474.33|27474.33|27482.94|27482.94|27482.94|27482.94|27474.33|27474.33|0
1634127600000|2021-10-13 12:20:00|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|0
1634127630000|2021-10-13 12:20:30|27482.94|27482.94|27487.25|27487.25|27487.25|27487.25|27478.64|27478.64|0
1634127660000|2021-10-13 12:21:00|27491.56|27491.56|27487.25|27487.25|27491.56|27491.56|27487.25|27487.25|0
1634127680000|2021-10-13 12:21:20|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|0
1634127720000|2021-10-13 12:22:00|27491.56|27491.56|27495.86|27495.86|27495.86|27495.86|27491.56|27491.56|0
1634127730000|2021-10-13 12:22:10|27500.17|27500.17|27513.09|27513.09|27513.09|27513.09|27500.17|27500.17|0
1634127760000|2021-10-13 12:22:40|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|0
1634127770000|2021-10-13 12:22:50|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|0
1634127780000|2021-10-13 12:23:00|27506.25|27506.25|27501.95|27501.95|27506.25|27506.25|27501.95|27501.95|0
1634127790000|2021-10-13 12:23:10|27506.25|27506.25|27508.03|27508.03|27508.03|27508.03|27506.25|27506.25|0
1634127800000|2021-10-13 12:23:20|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|0
1634127820000|2021-10-13 12:23:40|27512.34|27512.34|27512.34|27512.34|27512.34|27512.34|27512.34|27512.34|0
1634127830000|2021-10-13 12:23:50|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|0
1634127840000|2021-10-13 12:24:00|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|0
1634127910000|2021-10-13 12:25:10|27525.26|27525.26|27525.26|27525.26|27529.56|27529.56|27525.26|27525.26|0
1634128000000|2021-10-13 12:26:40|27533.87|27533.87|27529.56|27529.56|27533.87|27533.87|27529.56|27529.56|0
1634128020000|2021-10-13 12:27:00|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|0
1634128080000|2021-10-13 12:28:00|27527.03|27527.03|27527.03|27527.03|27527.03|27527.03|27527.03|27527.03|0
1634128110000|2021-10-13 12:28:30|27535.65|27535.65|27535.65|27535.65|27535.65|27535.65|27535.65|27535.65|0
1634128140000|2021-10-13 12:29:00|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|0
1634128170000|2021-10-13 12:29:30|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|0
1634128200000|2021-10-13 12:30:00|27530.59|27530.59|27520.2|27520.2|27530.59|27530.59|27507.28|27507.28|0
1634128210000|2021-10-13 12:30:10|27521.97|27521.97|27521.97|27521.97|27521.97|27521.97|27521.97|27521.97|0
1634128220000|2021-10-13 12:30:20|27526.28|27526.28|27530.59|27530.59|27530.59|27530.59|27521.97|27521.97|0
1634128230000|2021-10-13 12:30:30|27526.28|27526.28|27517.67|27517.67|27526.28|27526.28|27517.67|27517.67|0
1634128290000|2021-10-13 12:31:30|27534.89|27534.89|27530.59|27530.59|27534.89|27534.89|27530.59|27530.59|0
1634128320000|2021-10-13 12:32:00|27539.2|27539.2|27539.2|27539.2|27543.51|27543.51|27539.2|27539.2|0
1634128380000|2021-10-13 12:33:00|27526.28|27526.28|27508.03|27508.03|27526.28|27526.28|27508.03|27508.03|0
1634128410000|2021-10-13 12:33:30|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|0
1634128430000|2021-10-13 12:33:50|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|0
1634128550000|2021-10-13 12:35:50|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|0
1634128580000|2021-10-13 12:36:20|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|0
1634128600000|2021-10-13 12:36:40|27514.11|27514.11|27512.34|27512.34|27514.11|27514.11|27512.34|27512.34|0
1634128610000|2021-10-13 12:36:50|27508.03|27508.03|27512.34|27512.34|27512.34|27512.34|27508.03|27508.03|0
1634128620000|2021-10-13 12:37:00|27516.64|27516.64|27525.26|27525.26|27525.26|27525.26|27512.34|27512.34|0
1634128640000|2021-10-13 12:37:20|27533.87|27533.87|27529.56|27529.56|27533.87|27533.87|27529.56|27529.56|0
1634128650000|2021-10-13 12:37:30|27538.18|27538.18|27533.12|27533.12|27538.18|27538.18|27533.12|27533.12|0
1634128680000|2021-10-13 12:38:00|27541.73|27541.73|27546.04|27546.04|27550.34|27550.34|27541.73|27541.73|0
1634128690000|2021-10-13 12:38:10|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|0
1634128700000|2021-10-13 12:38:20|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|0
1634128710000|2021-10-13 12:38:30|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|0
1634128740000|2021-10-13 12:39:00|27554.65|27554.65|27550.34|27550.34|27554.65|27554.65|27550.34|27550.34|0
1634128800000|2021-10-13 12:40:00|27546.04|27546.04|27546.04|27546.04|27546.04|27546.04|27546.04|27546.04|0
1634128820000|2021-10-13 12:40:20|27544.26|27544.26|27539.95|27539.95|27544.26|27544.26|27539.95|27539.95|0
1634128890000|2021-10-13 12:41:30|27544.26|27544.26|27552.87|27552.87|27552.87|27552.87|27544.26|27544.26|0
1634128900000|2021-10-13 12:41:40|27557.18|27557.18|27557.18|27557.18|27557.18|27557.18|27557.18|27557.18|0
1634128910000|2021-10-13 12:41:50|27552.87|27552.87|27552.87|27552.87|27552.87|27552.87|27552.87|27552.87|0
1634128930000|2021-10-13 12:42:10|27548.57|27548.57|27548.57|27548.57|27548.57|27548.57|27548.57|27548.57|0
1634128940000|2021-10-13 12:42:20|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|0
1634128950000|2021-10-13 12:42:30|27538.18|27538.18|27530.31|27530.31|27538.18|27538.18|27530.31|27530.31|0
1634128980000|2021-10-13 12:43:00|27526.01|27526.01|27525.26|27525.26|27529.56|27529.56|27525.26|27525.26|0
1634128990000|2021-10-13 12:43:10|27527.03|27527.03|27527.03|27527.03|27527.03|27527.03|27527.03|27527.03|0
1634129040000|2021-10-13 12:44:00|27518.42|27518.42|27522.73|27522.73|27522.73|27522.73|27518.42|27518.42|0
1634129080000|2021-10-13 12:44:40|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|0
1634129100000|2021-10-13 12:45:00|27514.11|27514.11|27505.5|27505.5|27514.11|27514.11|27505.5|27505.5|0
1634129140000|2021-10-13 12:45:40|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|0
1634129150000|2021-10-13 12:45:50|27504.75|27504.75|27504.75|27504.75|27504.75|27504.75|27504.75|27504.75|0
1634129160000|2021-10-13 12:46:00|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|0
1634129200000|2021-10-13 12:46:40|27504.75|27504.75|27495.11|27495.11|27504.75|27504.75|27493.33|27493.33|0
1634129220000|2021-10-13 12:47:00|27490.8|27490.8|27490.8|27490.8|27495.11|27495.11|27490.8|27490.8|0
1634129260000|2021-10-13 12:47:40|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|0
1634129280000|2021-10-13 12:48:00|27503.72|27503.72|27495.11|27495.11|27503.72|27503.72|27495.11|27495.11|0
1634129300000|2021-10-13 12:48:20|27499.42|27499.42|27495.11|27495.11|27499.42|27499.42|27495.11|27495.11|0
1634129320000|2021-10-13 12:48:40|27490.8|27490.8|27495.11|27495.11|27495.11|27495.11|27490.8|27490.8|0
1634129330000|2021-10-13 12:48:50|27490.8|27490.8|27490.8|27490.8|27490.8|27490.8|27490.8|27490.8|0
1634129340000|2021-10-13 12:49:00|27492.58|27492.58|27492.58|27492.58|27492.58|27492.58|27492.58|27492.58|0
1634129370000|2021-10-13 12:49:30|27490.8|27490.8|27489.03|27489.03|27490.8|27490.8|27489.03|27489.03|0
1634129410000|2021-10-13 12:50:10|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|0
1634129450000|2021-10-13 12:50:50|27486.5|27486.5|27490.8|27490.8|27490.8|27490.8|27486.5|27486.5|0
1634129470000|2021-10-13 12:51:10|27499.42|27499.42|27495.11|27495.11|27499.42|27499.42|27495.11|27495.11|0
1634129480000|2021-10-13 12:51:20|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|0
1634129490000|2021-10-13 12:51:30|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|0
1634129520000|2021-10-13 12:52:00|27516.64|27516.64|27521.97|27521.97|27521.97|27521.97|27516.64|27516.64|0
1634129540000|2021-10-13 12:52:20|27517.67|27517.67|27517.67|27517.67|27517.67|27517.67|27517.67|27517.67|0
1634129560000|2021-10-13 12:52:40|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|0
1634129580000|2021-10-13 12:53:00|27509.06|27509.06|27495.11|27495.11|27509.06|27509.06|27495.11|27495.11|0
1634129600000|2021-10-13 12:53:20|27490.8|27490.8|27495.11|27495.11|27495.11|27495.11|27490.8|27490.8|0
1634129660000|2021-10-13 12:54:20|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|0
1634129670000|2021-10-13 12:54:30|27495.11|27495.11|27499.42|27499.42|27503.72|27503.72|27495.11|27495.11|0
1634129700000|2021-10-13 12:55:00|27497.64|27497.64|27502.97|27502.97|27502.97|27502.97|27497.64|27497.64|0
1634129740000|2021-10-13 12:55:40|27504.75|27504.75|27504.75|27504.75|27504.75|27504.75|27504.75|27504.75|0
1634129750000|2021-10-13 12:55:50|27506.53|27506.53|27510.08|27510.08|27510.08|27510.08|27506.53|27506.53|0
1634129760000|2021-10-13 12:56:00|27514.39|27514.39|27510.08|27510.08|27514.39|27514.39|27510.08|27510.08|0
1634129820000|2021-10-13 12:57:00|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|0
1634129830000|2021-10-13 12:57:10|27511.86|27511.86|27503.24|27503.24|27511.86|27511.86|27503.24|27503.24|0
1634129840000|2021-10-13 12:57:20|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|0
1634129850000|2021-10-13 12:57:30|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|0
1634129900000|2021-10-13 12:58:20|27501.47|27501.47|27499.69|27499.69|27501.47|27501.47|27499.69|27499.69|0
1634129910000|2021-10-13 12:58:30|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|0
1634129920000|2021-10-13 12:58:40|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|0
1634129940000|2021-10-13 12:59:00|27503.24|27503.24|27501.47|27501.47|27503.24|27503.24|27501.47|27501.47|0
1634130000000|2021-10-13 13:00:00|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|0
1634130030000|2021-10-13 13:00:30|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|0
1634130040000|2021-10-13 13:00:40|27504|27504|27496.14|27496.14|27504|27504|27496.14|27496.14|0
1634130060000|2021-10-13 13:01:00|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|0
1634130070000|2021-10-13 13:01:10|27498.66|27498.66|27498.66|27498.66|27498.66|27498.66|27498.66|27498.66|0
1634130090000|2021-10-13 13:01:30|27494.36|27494.36|27498.66|27498.66|27498.66|27498.66|27494.36|27494.36|0
1634130120000|2021-10-13 13:02:00|27485.75|27485.75|27490.05|27490.05|27490.05|27490.05|27485.75|27485.75|0
1634130130000|2021-10-13 13:02:10|27485.75|27485.75|27485.75|27485.75|27485.75|27485.75|27485.75|27485.75|0
1634130180000|2021-10-13 13:03:00|27493.61|27493.61|27499.69|27499.69|27499.69|27499.69|27493.61|27493.61|0
1634130200000|2021-10-13 13:03:20|27495.38|27495.38|27475.36|27475.36|27495.38|27495.38|27475.36|27475.36|0
1634130230000|2021-10-13 13:03:50|27479.66|27479.66|27479.66|27479.66|27479.66|27479.66|27479.66|27479.66|0
1634130240000|2021-10-13 13:04:00|27475.36|27475.36|27475.36|27475.36|27475.36|27475.36|27475.36|27475.36|0
1634130270000|2021-10-13 13:04:30|27473.58|27473.58|27473.58|27473.58|27473.58|27473.58|27473.58|27473.58|0
1634130330000|2021-10-13 13:05:30|27469.27|27469.27|27469.27|27469.27|27469.27|27469.27|27469.27|27469.27|0
1634130360000|2021-10-13 13:06:00|27473.58|27473.58|27473.58|27473.58|27473.58|27473.58|27473.58|27473.58|0
1634130380000|2021-10-13 13:06:20|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|0
1634130400000|2021-10-13 13:06:40|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|0
1634130420000|2021-10-13 13:07:00|27465.72|27465.72|27470.02|27470.02|27470.02|27470.02|27465.72|27465.72|0
1634130430000|2021-10-13 13:07:10|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|0
1634130490000|2021-10-13 13:08:10|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|0
1634130500000|2021-10-13 13:08:20|27466.47|27466.47|27468.25|27468.25|27468.25|27468.25|27466.47|27466.47|0
1634130520000|2021-10-13 13:08:40|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|0
1634130540000|2021-10-13 13:09:00|27463.94|27463.94|27468.25|27468.25|27468.25|27468.25|27463.94|27463.94|0
1634130600000|2021-10-13 13:10:00|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|0
1634130630000|2021-10-13 13:10:30|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27470.02|27470.02|0
1634130650000|2021-10-13 13:10:50|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|0
1634130660000|2021-10-13 13:11:00|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|0
1634130680000|2021-10-13 13:11:20|27478.64|27478.64|27474.33|27474.33|27478.64|27478.64|27474.33|27474.33|0
1634130700000|2021-10-13 13:11:40|27476.11|27476.11|27476.11|27476.11|27476.11|27476.11|27476.11|27476.11|0
1634130720000|2021-10-13 13:12:00|27471.8|27471.8|27471.8|27471.8|27471.8|27471.8|27471.8|27471.8|0
1634130800000|2021-10-13 13:13:20|27468.25|27468.25|27466.47|27466.47|27468.25|27468.25|27466.47|27466.47|0
1634130870000|2021-10-13 13:14:30|27475.08|27475.08|27470.78|27470.78|27475.08|27475.08|27470.78|27470.78|0
1634130880000|2021-10-13 13:14:40|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|0
1634130920000|2021-10-13 13:15:20|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|0
1634130960000|2021-10-13 13:16:00|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27457.86|27457.86|0
1634130980000|2021-10-13 13:16:20|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|0
1634131020000|2021-10-13 13:17:00|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|0
1634131050000|2021-10-13 13:17:30|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|0
1634131060000|2021-10-13 13:17:40|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|0
1634131070000|2021-10-13 13:17:50|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|0
1634131080000|2021-10-13 13:18:00|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|0
1634131090000|2021-10-13 13:18:10|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|0
1634131100000|2021-10-13 13:18:20|27472.55|27472.55|27470.78|27470.78|27472.55|27472.55|27470.78|27470.78|0
1634131120000|2021-10-13 13:18:40|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|0
1634131140000|2021-10-13 13:19:00|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27466.47|27466.47|0
1634131200000|2021-10-13 13:20:00|27479.39|27479.39|27488|27488|27488|27488|27479.39|27479.39|0
1634131220000|2021-10-13 13:20:20|27492.31|27492.31|27488|27488|27492.31|27492.31|27488|27488|0
1634131230000|2021-10-13 13:20:30|27489.78|27489.78|27489.78|27489.78|27489.78|27489.78|27489.78|27489.78|0
1634131300000|2021-10-13 13:21:40|27486.22|27486.22|27477.61|27477.61|27486.22|27486.22|27477.61|27477.61|0
1634131310000|2021-10-13 13:21:50|27486.22|27486.22|27494.09|27494.09|27494.09|27494.09|27486.22|27486.22|0
1634131320000|2021-10-13 13:22:00|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|0
1634131330000|2021-10-13 13:22:10|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|0
1634131350000|2021-10-13 13:22:30|27501.95|27501.95|27501.95|27501.95|27501.95|27501.95|27501.95|27501.95|0
1634131410000|2021-10-13 13:23:30|27506.25|27506.25|27506.25|27506.25|27506.25|27506.25|27506.25|27506.25|0
1634131440000|2021-10-13 13:24:00|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|0
1634131450000|2021-10-13 13:24:10|27514.87|27514.87|27519.17|27519.17|27519.17|27519.17|27514.87|27514.87|0
1634131460000|2021-10-13 13:24:20|27523.48|27523.48|27527.79|27527.79|27527.79|27527.79|27523.48|27523.48|0
1634131470000|2021-10-13 13:24:30|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|0
1634131490000|2021-10-13 13:24:50|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|0
1634131500000|2021-10-13 13:25:00|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|0
1634131510000|2021-10-13 13:25:10|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|0
1634131520000|2021-10-13 13:25:20|27532.09|27532.09|27545.01|27545.01|27545.01|27545.01|27532.09|27532.09|0
1634131540000|2021-10-13 13:25:40|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|0
1634131580000|2021-10-13 13:26:20|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|0
1634131590000|2021-10-13 13:26:30|27536.4|27536.4|27532.09|27532.09|27536.4|27536.4|27532.09|27532.09|0
1634131620000|2021-10-13 13:27:00|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|0
1634131680000|2021-10-13 13:28:00|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|0
1634131690000|2021-10-13 13:28:10|27543.23|27543.23|27543.23|27543.23|27547.54|27547.54|27543.23|27543.23|0
1634131750000|2021-10-13 13:29:10|27538.93|27538.93|27530.31|27530.31|27538.93|27538.93|27530.31|27530.31|0
1634131780000|2021-10-13 13:29:40|27517.39|27517.39|27517.39|27517.39|27521.7|27521.7|27517.39|27517.39|0
1634131800000|2021-10-13 13:30:00|27515.62|27515.62|27485.47|27485.47|27515.62|27515.62|27485.47|27485.47|0
1634131810000|2021-10-13 13:30:10|27483.7|27483.7|27459.63|27459.63|27492.31|27492.31|27457.86|27457.86|0
1634131820000|2021-10-13 13:30:20|27463.94|27463.94|27476.86|27476.86|27476.86|27476.86|27463.94|27463.94|0
1634131830000|2021-10-13 13:30:30|27481.17|27481.17|27474.33|27474.33|27481.17|27481.17|27472.55|27472.55|0
1634131840000|2021-10-13 13:30:40|27482.94|27482.94|27491.56|27491.56|27491.56|27491.56|27482.94|27482.94|0
1634131850000|2021-10-13 13:30:50|27495.86|27495.86|27491.56|27491.56|27495.86|27495.86|27491.56|27491.56|0
1634131860000|2021-10-13 13:31:00|27487.25|27487.25|27478.64|27478.64|27487.25|27487.25|27478.64|27478.64|0
1634131870000|2021-10-13 13:31:10|27474.33|27474.33|27480.41|27480.41|27480.41|27480.41|27474.33|27474.33|0
1634131880000|2021-10-13 13:31:20|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|0
1634131890000|2021-10-13 13:31:30|27493.33|27493.33|27489.03|27489.03|27493.33|27493.33|27489.03|27489.03|0
1634131910000|2021-10-13 13:31:50|27484.72|27484.72|27493.33|27493.33|27493.33|27493.33|27484.72|27484.72|0
1634131920000|2021-10-13 13:32:00|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|0
1634131930000|2021-10-13 13:32:10|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|0
1634131940000|2021-10-13 13:32:20|27480.41|27480.41|27480.41|27480.41|27480.41|27480.41|27476.11|27476.11|0
1634131950000|2021-10-13 13:32:30|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|0
1634131970000|2021-10-13 13:32:50|27480.41|27480.41|27484.72|27484.72|27484.72|27484.72|27480.41|27480.41|0
1634131980000|2021-10-13 13:33:00|27489.03|27489.03|27493.33|27493.33|27493.33|27493.33|27489.03|27489.03|0
1634131990000|2021-10-13 13:33:10|27497.64|27497.64|27493.33|27493.33|27497.64|27497.64|27493.33|27493.33|0
1634132000000|2021-10-13 13:33:20|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|0
1634132010000|2021-10-13 13:33:30|27476.11|27476.11|27471.8|27471.8|27476.11|27476.11|27471.8|27471.8|0
1634132020000|2021-10-13 13:33:40|27473.58|27473.58|27473.58|27473.58|27473.58|27473.58|27473.58|27473.58|0
1634132030000|2021-10-13 13:33:50|27477.88|27477.88|27477.88|27477.88|27477.88|27477.88|27477.88|27477.88|0
1634132040000|2021-10-13 13:34:00|27479.66|27479.66|27490.05|27490.05|27490.05|27490.05|27479.66|27479.66|0
1634132050000|2021-10-13 13:34:10|27494.36|27494.36|27494.36|27494.36|27494.36|27494.36|27494.36|27494.36|0
1634132070000|2021-10-13 13:34:30|27490.05|27490.05|27490.05|27490.05|27490.05|27490.05|27485.75|27485.75|0
1634132080000|2021-10-13 13:34:40|27498.66|27498.66|27498.66|27498.66|27498.66|27498.66|27498.66|27498.66|0
1634132090000|2021-10-13 13:34:50|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|0
1634132100000|2021-10-13 13:35:00|27507.28|27507.28|27511.58|27511.58|27511.58|27511.58|27507.28|27507.28|0
1634132110000|2021-10-13 13:35:10|27507.28|27507.28|27502.97|27502.97|27507.28|27507.28|27502.97|27502.97|0
1634132120000|2021-10-13 13:35:20|27498.66|27498.66|27502.97|27502.97|27502.97|27502.97|27498.66|27498.66|0
1634132130000|2021-10-13 13:35:30|27507.28|27507.28|27511.58|27511.58|27511.58|27511.58|27507.28|27507.28|0
1634132140000|2021-10-13 13:35:40|27515.89|27515.89|27528.81|27528.81|27528.81|27528.81|27515.89|27515.89|0
1634132150000|2021-10-13 13:35:50|27537.42|27537.42|27550.34|27550.34|27554.65|27554.65|27537.42|27537.42|0
1634132160000|2021-10-13 13:36:00|27554.65|27554.65|27564.29|27564.29|27564.29|27564.29|27546.04|27546.04|0
1634132170000|2021-10-13 13:36:10|27568.59|27568.59|27568.59|27568.59|27572.9|27572.9|27568.59|27568.59|0
1634132200000|2021-10-13 13:36:40|27562.51|27562.51|27566.82|27566.82|27566.82|27566.82|27562.51|27562.51|0
1634132230000|2021-10-13 13:37:10|27575.43|27575.43|27581.51|27581.51|27585.82|27585.82|27575.43|27575.43|0
1634132250000|2021-10-13 13:37:30|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|0
1634132270000|2021-10-13 13:37:50|27572.9|27572.9|27572.9|27572.9|27577.21|27577.21|27564.29|27564.29|0
1634132280000|2021-10-13 13:38:00|27577.21|27577.21|27575.43|27575.43|27577.21|27577.21|27575.43|27575.43|0
1634132290000|2021-10-13 13:38:10|27562.51|27562.51|27566.82|27566.82|27566.82|27566.82|27553.9|27553.9|0
1634132310000|2021-10-13 13:38:30|27553.9|27553.9|27552.12|27552.12|27558.2|27558.2|27549.59|27549.59|0
1634132320000|2021-10-13 13:38:40|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|0
1634132330000|2021-10-13 13:38:50|27539.2|27539.2|27547.81|27547.81|27547.81|27547.81|27539.2|27539.2|0
1634132380000|2021-10-13 13:39:40|27556.43|27556.43|27560.73|27560.73|27560.73|27560.73|27556.43|27556.43|0
1634132390000|2021-10-13 13:39:50|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|0
1634132400000|2021-10-13 13:40:00|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27552.12|27552.12|0
1634132410000|2021-10-13 13:40:10|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|0
1634132420000|2021-10-13 13:40:20|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|0
1634132430000|2021-10-13 13:40:30|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|0
1634132440000|2021-10-13 13:40:40|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|0
1634132460000|2021-10-13 13:41:00|27565.04|27565.04|27560.73|27560.73|27565.04|27565.04|27560.73|27560.73|0
1634132470000|2021-10-13 13:41:10|27552.12|27552.12|27556.43|27556.43|27556.43|27556.43|27552.12|27552.12|0
1634132480000|2021-10-13 13:41:20|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|0
1634132500000|2021-10-13 13:41:40|27560.73|27560.73|27556.43|27556.43|27565.04|27565.04|27556.43|27556.43|0
1634132520000|2021-10-13 13:42:00|27552.87|27552.87|27555.4|27555.4|27557.18|27557.18|27552.87|27552.87|0
1634132540000|2021-10-13 13:42:20|27559.71|27559.71|27559.71|27559.71|27559.71|27559.71|27559.71|27559.71|0
1634132560000|2021-10-13 13:42:40|27551.09|27551.09|27549.32|27549.32|27551.09|27551.09|27549.32|27549.32|0
1634132570000|2021-10-13 13:42:50|27552.87|27552.87|27544.26|27544.26|27552.87|27552.87|27544.26|27544.26|0
1634132580000|2021-10-13 13:43:00|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|0
1634132590000|2021-10-13 13:43:10|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|0
1634132600000|2021-10-13 13:43:20|27539.95|27539.95|27544.26|27544.26|27544.26|27544.26|27539.95|27539.95|0
1634132620000|2021-10-13 13:43:40|27548.57|27548.57|27567.57|27567.57|27567.57|27567.57|27548.57|27548.57|0
1634132630000|2021-10-13 13:43:50|27558.96|27558.96|27563.26|27563.26|27563.26|27563.26|27558.96|27558.96|0
1634132640000|2021-10-13 13:44:00|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|0
1634132650000|2021-10-13 13:44:10|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|0
1634132660000|2021-10-13 13:44:20|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|0
1634132670000|2021-10-13 13:44:30|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|0
1634132690000|2021-10-13 13:44:50|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|0
1634132700000|2021-10-13 13:45:00|27561.48|27561.48|27544.26|27544.26|27561.48|27561.48|27544.26|27544.26|0
1634132710000|2021-10-13 13:45:10|27539.95|27539.95|27535.65|27535.65|27539.95|27539.95|27535.65|27535.65|0
1634132730000|2021-10-13 13:45:30|27531.34|27531.34|27532.09|27532.09|27532.09|27532.09|27527.79|27527.79|0
1634132750000|2021-10-13 13:45:50|27540.7|27540.7|27532.09|27532.09|27540.7|27540.7|27532.09|27532.09|0
1634132770000|2021-10-13 13:46:10|27540.7|27540.7|27549.32|27549.32|27549.32|27549.32|27540.7|27540.7|0
1634132790000|2021-10-13 13:46:30|27553.62|27553.62|27553.62|27553.62|27553.62|27553.62|27553.62|27553.62|0
1634132810000|2021-10-13 13:46:50|27549.32|27549.32|27549.32|27549.32|27549.32|27549.32|27549.32|27549.32|0
1634132860000|2021-10-13 13:47:40|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|0
1634132870000|2021-10-13 13:47:50|27540.7|27540.7|27545.01|27545.01|27545.01|27545.01|27540.7|27540.7|0
1634132880000|2021-10-13 13:48:00|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|0
1634132890000|2021-10-13 13:48:10|27545.01|27545.01|27540.7|27540.7|27545.01|27545.01|27536.4|27536.4|0
1634132900000|2021-10-13 13:48:20|27536.4|27536.4|27540.7|27540.7|27540.7|27540.7|27536.4|27536.4|0
1634132930000|2021-10-13 13:48:50|27538.93|27538.93|27540.7|27540.7|27540.7|27540.7|27538.93|27538.93|0
1634132940000|2021-10-13 13:49:00|27536.4|27536.4|27545.01|27545.01|27545.01|27545.01|27536.4|27536.4|0
1634132950000|2021-10-13 13:49:10|27546.79|27546.79|27542.48|27542.48|27546.79|27546.79|27542.48|27542.48|0
1634132980000|2021-10-13 13:49:40|27533.87|27533.87|27533.87|27533.87|27533.87|27533.87|27533.87|27533.87|0
1634132990000|2021-10-13 13:49:50|27538.18|27538.18|27533.87|27533.87|27538.18|27538.18|27533.87|27533.87|0
1634133000000|2021-10-13 13:50:00|27538.18|27538.18|27542.48|27542.48|27542.48|27542.48|27538.18|27538.18|0
1634133010000|2021-10-13 13:50:10|27538.18|27538.18|27542.48|27542.48|27542.48|27542.48|27538.18|27538.18|0
1634133030000|2021-10-13 13:50:30|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|0
1634133040000|2021-10-13 13:50:40|27534.62|27534.62|27528.54|27528.54|27538.93|27538.93|27528.54|27528.54|0
1634133050000|2021-10-13 13:50:50|27530.31|27530.31|27526.76|27526.76|27530.31|27530.31|27526.76|27526.76|0
1634133060000|2021-10-13 13:51:00|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|0
1634133100000|2021-10-13 13:51:40|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|0
1634133110000|2021-10-13 13:51:50|27530.31|27530.31|27534.62|27534.62|27534.62|27534.62|27530.31|27530.31|0
1634133120000|2021-10-13 13:52:00|27530.31|27530.31|27524.23|27524.23|27530.31|27530.31|27524.23|27524.23|0
1634133130000|2021-10-13 13:52:10|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|0
1634133140000|2021-10-13 13:52:20|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|0
1634133150000|2021-10-13 13:52:30|27515.62|27515.62|27519.92|27519.92|27519.92|27519.92|27511.31|27511.31|0
1634133160000|2021-10-13 13:52:40|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|0
1634133170000|2021-10-13 13:52:50|27528.54|27528.54|27532.84|27532.84|27532.84|27532.84|27528.54|27528.54|0
1634133190000|2021-10-13 13:53:10|27534.62|27534.62|27538.93|27538.93|27538.93|27538.93|27534.62|27534.62|0
1634133220000|2021-10-13 13:53:40|27530.31|27530.31|27521.7|27521.7|27530.31|27530.31|27521.7|27521.7|0
1634133240000|2021-10-13 13:54:00|27530.31|27530.31|27530.31|27530.31|27530.31|27530.31|27530.31|27530.31|0
1634133260000|2021-10-13 13:54:20|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|0
1634133270000|2021-10-13 13:54:30|27524.23|27524.23|27528.54|27528.54|27528.54|27528.54|27519.92|27519.92|0
1634133300000|2021-10-13 13:55:00|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|0
1634133310000|2021-10-13 13:55:10|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|0
1634133340000|2021-10-13 13:55:40|27519.92|27519.92|27507|27507|27524.23|27524.23|27507|27507|0
1634133350000|2021-10-13 13:55:50|27505.23|27505.23|27505.23|27505.23|27505.23|27505.23|27505.23|27505.23|0
1634133360000|2021-10-13 13:56:00|27500.92|27500.92|27497.37|27497.37|27500.92|27500.92|27497.37|27497.37|0
1634133370000|2021-10-13 13:56:10|27493.06|27493.06|27497.37|27497.37|27497.37|27497.37|27493.06|27493.06|0
1634133390000|2021-10-13 13:56:30|27493.06|27493.06|27488.75|27488.75|27493.06|27493.06|27488.75|27488.75|0
1634133400000|2021-10-13 13:56:40|27484.45|27484.45|27484.45|27484.45|27484.45|27484.45|27484.45|27484.45|0
1634133410000|2021-10-13 13:56:50|27486.22|27486.22|27499.14|27499.14|27499.14|27499.14|27486.22|27486.22|0
1634133420000|2021-10-13 13:57:00|27494.84|27494.84|27494.84|27494.84|27494.84|27494.84|27494.84|27494.84|0
1634133460000|2021-10-13 13:57:40|27499.14|27499.14|27499.14|27499.14|27499.14|27499.14|27499.14|27499.14|0
1634133480000|2021-10-13 13:58:00|27503.45|27503.45|27507|27507|27507|27507|27503.45|27503.45|0
1634133490000|2021-10-13 13:58:10|27508.78|27508.78|27517.39|27517.39|27521.7|27521.7|27508.78|27508.78|0
1634133510000|2021-10-13 13:58:30|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|0
1634133520000|2021-10-13 13:58:40|27508.78|27508.78|27513.09|27513.09|27513.09|27513.09|27508.78|27508.78|0
1634133530000|2021-10-13 13:58:50|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|0
1634133540000|2021-10-13 13:59:00|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|0
1634133550000|2021-10-13 13:59:10|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|0
1634133560000|2021-10-13 13:59:20|27513.09|27513.09|27508.78|27508.78|27513.09|27513.09|27508.78|27508.78|0
1634133600000|2021-10-13 14:00:00|27504.48|27504.48|27500.17|27500.17|27504.48|27504.48|27500.17|27500.17|0
1634133610000|2021-10-13 14:00:10|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|0
1634133620000|2021-10-13 14:00:20|27492.31|27492.31|27486.22|27486.22|27492.31|27492.31|27486.22|27486.22|0
1634133630000|2021-10-13 14:00:30|27490.53|27490.53|27490.53|27490.53|27490.53|27490.53|27486.22|27486.22|0
1634133650000|2021-10-13 14:00:50|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|0
1634133660000|2021-10-13 14:01:00|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|0
1634133680000|2021-10-13 14:01:20|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|0
1634133690000|2021-10-13 14:01:30|27477.61|27477.61|27477.61|27477.61|27477.61|27477.61|27477.61|27477.61|0
1634133700000|2021-10-13 14:01:40|27473.31|27473.31|27473.31|27473.31|27473.31|27473.31|27473.31|27473.31|0
1634133710000|2021-10-13 14:01:50|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|0
1634133720000|2021-10-13 14:02:00|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|0
1634133730000|2021-10-13 14:02:10|27488|27488|27488|27488|27488|27488|27488|27488|0
1634133740000|2021-10-13 14:02:20|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|27488|27488|0
1634133760000|2021-10-13 14:02:40|27483.7|27483.7|27479.39|27479.39|27488|27488|27479.39|27479.39|0
1634133770000|2021-10-13 14:02:50|27475.08|27475.08|27475.08|27475.08|27475.08|27475.08|27475.08|27475.08|0
1634133780000|2021-10-13 14:03:00|27471.53|27471.53|27475.83|27475.83|27475.83|27475.83|27471.53|27471.53|0
1634133790000|2021-10-13 14:03:10|27471.53|27471.53|27471.53|27471.53|27471.53|27471.53|27471.53|27471.53|0
1634133830000|2021-10-13 14:03:50|27469.75|27469.75|27465.44|27465.44|27469.75|27469.75|27465.44|27465.44|0
1634133850000|2021-10-13 14:04:10|27474.06|27474.06|27469.75|27469.75|27474.06|27474.06|27469.75|27469.75|0
1634133860000|2021-10-13 14:04:20|27474.06|27474.06|27474.06|27474.06|27474.06|27474.06|27474.06|27474.06|0
1634133870000|2021-10-13 14:04:30|27475.83|27475.83|27475.83|27475.83|27475.83|27475.83|27475.83|27475.83|0
1634133880000|2021-10-13 14:04:40|27480.14|27480.14|27480.14|27480.14|27480.14|27480.14|27480.14|27480.14|0
1634133920000|2021-10-13 14:05:20|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|0
1634133950000|2021-10-13 14:05:50|27477.61|27477.61|27481.92|27481.92|27481.92|27481.92|27477.61|27477.61|0
1634133960000|2021-10-13 14:06:00|27480.14|27480.14|27485.47|27485.47|27485.47|27485.47|27480.14|27480.14|0
1634133970000|2021-10-13 14:06:10|27481.92|27481.92|27492.31|27492.31|27492.31|27492.31|27481.92|27481.92|0
1634133990000|2021-10-13 14:06:30|27496.61|27496.61|27496.61|27496.61|27496.61|27496.61|27496.61|27496.61|0
1634134000000|2021-10-13 14:06:40|27500.92|27500.92|27496.61|27496.61|27500.92|27500.92|27496.61|27496.61|0
1634134020000|2021-10-13 14:07:00|27500.92|27500.92|27504.48|27504.48|27504.48|27504.48|27500.92|27500.92|0
1634134030000|2021-10-13 14:07:10|27500.17|27500.17|27498.39|27498.39|27500.17|27500.17|27498.39|27498.39|0
1634134060000|2021-10-13 14:07:40|27502.7|27502.7|27498.39|27498.39|27502.7|27502.7|27498.39|27498.39|0
1634134080000|2021-10-13 14:08:00|27502.7|27502.7|27507|27507|27507|27507|27502.7|27502.7|0
1634134090000|2021-10-13 14:08:10|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|0
1634134140000|2021-10-13 14:09:00|27513.09|27513.09|27517.39|27517.39|27517.39|27517.39|27513.09|27513.09|0
1634134150000|2021-10-13 14:09:10|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|0
1634134170000|2021-10-13 14:09:30|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|0
1634134190000|2021-10-13 14:09:50|27525.26|27525.26|27529.56|27529.56|27529.56|27529.56|27525.26|27525.26|0
1634134200000|2021-10-13 14:10:00|27531.34|27531.34|27537.42|27537.42|27537.42|27537.42|27531.34|27531.34|0
1634134210000|2021-10-13 14:10:10|27541.73|27541.73|27541.73|27541.73|27541.73|27541.73|27541.73|27541.73|0
1634134220000|2021-10-13 14:10:20|27537.42|27537.42|27537.42|27537.42|27537.42|27537.42|27537.42|27537.42|0
1634134230000|2021-10-13 14:10:30|27541.73|27541.73|27546.04|27546.04|27546.04|27546.04|27541.73|27541.73|0
1634134240000|2021-10-13 14:10:40|27544.26|27544.26|27546.04|27546.04|27546.04|27546.04|27544.26|27544.26|0
1634134250000|2021-10-13 14:10:50|27533.12|27533.12|27531.34|27531.34|27533.12|27533.12|27531.34|27531.34|0
1634134280000|2021-10-13 14:11:20|27527.03|27527.03|27522.73|27522.73|27531.34|27531.34|27522.73|27522.73|0
1634134290000|2021-10-13 14:11:30|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|0
1634134330000|2021-10-13 14:12:10|27522.73|27522.73|27522.73|27522.73|27522.73|27522.73|27522.73|27522.73|0
1634134340000|2021-10-13 14:12:20|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|0
1634134380000|2021-10-13 14:13:00|27514.11|27514.11|27518.42|27518.42|27518.42|27518.42|27514.11|27514.11|0
1634134400000|2021-10-13 14:13:20|27522.73|27522.73|27522.73|27522.73|27522.73|27522.73|27522.73|27522.73|0
1634134420000|2021-10-13 14:13:40|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|27518.42|0
1634134460000|2021-10-13 14:14:20|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|0
1634134470000|2021-10-13 14:14:30|27509.81|27509.81|27512.34|27512.34|27514.11|27514.11|27509.81|27509.81|0
1634134480000|2021-10-13 14:14:40|27520.95|27520.95|27503.72|27503.72|27520.95|27520.95|27503.72|27503.72|0
1634134500000|2021-10-13 14:15:00|27508.03|27508.03|27499.42|27499.42|27508.03|27508.03|27499.42|27499.42|0
1634134510000|2021-10-13 14:15:10|27503.72|27503.72|27509.81|27509.81|27509.81|27509.81|27503.72|27503.72|0
1634134520000|2021-10-13 14:15:20|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|0
1634134530000|2021-10-13 14:15:30|27501.19|27501.19|27505.5|27505.5|27505.5|27505.5|27501.19|27501.19|0
1634134540000|2021-10-13 14:15:40|27509.81|27509.81|27518.42|27518.42|27518.42|27518.42|27509.81|27509.81|0
1634134550000|2021-10-13 14:15:50|27522.73|27522.73|27522.73|27522.73|27527.03|27527.03|27522.73|27522.73|0
1634134560000|2021-10-13 14:16:00|27528.81|27528.81|27528.81|27528.81|27528.81|27528.81|27528.81|27528.81|0
1634134580000|2021-10-13 14:16:20|27530.59|27530.59|27534.89|27534.89|27539.2|27539.2|27530.59|27530.59|0
1634134590000|2021-10-13 14:16:30|27530.59|27530.59|27539.2|27539.2|27539.2|27539.2|27530.59|27530.59|0
1634134600000|2021-10-13 14:16:40|27534.89|27534.89|27543.51|27543.51|27543.51|27543.51|27534.89|27534.89|0
1634134610000|2021-10-13 14:16:50|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|0
1634134640000|2021-10-13 14:17:20|27552.12|27552.12|27552.12|27552.12|27556.43|27556.43|27547.81|27547.81|0
1634134670000|2021-10-13 14:17:50|27543.51|27543.51|27547.81|27547.81|27547.81|27547.81|27543.51|27543.51|0
1634134680000|2021-10-13 14:18:00|27543.51|27543.51|27539.2|27539.2|27543.51|27543.51|27539.2|27539.2|0
1634134690000|2021-10-13 14:18:10|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|0
1634134710000|2021-10-13 14:18:30|27552.12|27552.12|27547.81|27547.81|27552.12|27552.12|27543.51|27543.51|0
1634134740000|2021-10-13 14:19:00|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|0
1634134750000|2021-10-13 14:19:10|27547.81|27547.81|27552.12|27552.12|27552.12|27552.12|27547.81|27547.81|0
1634134760000|2021-10-13 14:19:20|27543.51|27543.51|27552.12|27552.12|27552.12|27552.12|27543.51|27543.51|0
1634134770000|2021-10-13 14:19:30|27547.81|27547.81|27552.12|27552.12|27552.12|27552.12|27547.81|27547.81|0
1634134780000|2021-10-13 14:19:40|27547.81|27547.81|27552.12|27552.12|27556.43|27556.43|27547.81|27547.81|0
1634134790000|2021-10-13 14:19:50|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|0
1634134810000|2021-10-13 14:20:10|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|0
1634134820000|2021-10-13 14:20:20|27560.73|27560.73|27558.2|27558.2|27560.73|27560.73|27556.43|27556.43|0
1634134830000|2021-10-13 14:20:30|27553.9|27553.9|27562.51|27562.51|27562.51|27562.51|27553.9|27553.9|0
1634134850000|2021-10-13 14:20:50|27566.82|27566.82|27564.29|27564.29|27568.59|27568.59|27564.29|27564.29|0
1634134860000|2021-10-13 14:21:00|27559.98|27559.98|27558.2|27558.2|27559.98|27559.98|27549.59|27549.59|0
1634134870000|2021-10-13 14:21:10|27566.82|27566.82|27558.2|27558.2|27566.82|27566.82|27558.2|27558.2|0
1634134890000|2021-10-13 14:21:30|27553.9|27553.9|27562.51|27562.51|27562.51|27562.51|27553.9|27553.9|0
1634134910000|2021-10-13 14:21:50|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1634134920000|2021-10-13 14:22:00|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1634134930000|2021-10-13 14:22:10|27564.29|27564.29|27559.98|27559.98|27564.29|27564.29|27555.67|27555.67|0
1634134950000|2021-10-13 14:22:30|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|0
1634134960000|2021-10-13 14:22:40|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27564.29|27564.29|0
1634134990000|2021-10-13 14:23:10|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|0
1634135000000|2021-10-13 14:23:20|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|0
1634135010000|2021-10-13 14:23:30|27559.98|27559.98|27564.29|27564.29|27568.59|27568.59|27559.98|27559.98|0
1634135020000|2021-10-13 14:23:40|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|0
1634135030000|2021-10-13 14:23:50|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|0
1634135040000|2021-10-13 14:24:00|27574.68|27574.68|27574.68|27574.68|27574.68|27574.68|27574.68|27574.68|0
1634135050000|2021-10-13 14:24:10|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|0
1634135060000|2021-10-13 14:24:20|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|0
1634135070000|2021-10-13 14:24:30|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|0
1634135080000|2021-10-13 14:24:40|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|0
1634135120000|2021-10-13 14:25:20|27587.6|27587.6|27583.29|27583.29|27587.6|27587.6|27583.29|27583.29|0
1634135130000|2021-10-13 14:25:30|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|0
1634135140000|2021-10-13 14:25:40|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|0
1634135150000|2021-10-13 14:25:50|27587.6|27587.6|27591.9|27591.9|27591.9|27591.9|27587.6|27587.6|0
1634135190000|2021-10-13 14:26:30|27587.6|27587.6|27591.9|27591.9|27591.9|27591.9|27587.6|27587.6|0
1634135200000|2021-10-13 14:26:40|27587.6|27587.6|27600.52|27600.52|27600.52|27600.52|27587.6|27587.6|0
1634135210000|2021-10-13 14:26:50|27596.21|27596.21|27597.99|27597.99|27597.99|27597.99|27596.21|27596.21|0
1634135230000|2021-10-13 14:27:10|27602.29|27602.29|27616.99|27616.99|27616.99|27616.99|27602.29|27602.29|0
1634135240000|2021-10-13 14:27:20|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|0
1634135250000|2021-10-13 14:27:30|27616.99|27616.99|27616.99|27616.99|27616.99|27616.99|27616.99|27616.99|0
1634135260000|2021-10-13 14:27:40|27612.68|27612.68|27616.99|27616.99|27616.99|27616.99|27612.68|27612.68|0
1634135270000|2021-10-13 14:27:50|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|0
1634135330000|2021-10-13 14:28:50|27619.52|27619.52|27619.52|27619.52|27619.52|27619.52|27619.52|27619.52|0
1634135340000|2021-10-13 14:29:00|27615.21|27615.21|27615.21|27615.21|27623.83|27623.83|27615.21|27615.21|0
1634135350000|2021-10-13 14:29:10|27619.52|27619.52|27610.91|27610.91|27619.52|27619.52|27610.91|27610.91|0
1634135360000|2021-10-13 14:29:20|27619.52|27619.52|27615.21|27615.21|27619.52|27619.52|27615.21|27615.21|0
1634135370000|2021-10-13 14:29:30|27623.83|27623.83|27615.21|27615.21|27623.83|27623.83|27615.21|27615.21|0
1634135380000|2021-10-13 14:29:40|27619.52|27619.52|27619.52|27619.52|27619.52|27619.52|27619.52|27619.52|0
1634135390000|2021-10-13 14:29:50|27628.13|27628.13|27640.3|27640.3|27640.3|27640.3|27628.13|27628.13|0
1634135400000|2021-10-13 14:30:00|27638.52|27638.52|27638.52|27638.52|27638.52|27638.52|27638.52|27638.52|0
1634135410000|2021-10-13 14:30:10|27634.22|27634.22|27644.61|27644.61|27651.44|27651.44|27634.22|27634.22|0
1634135430000|2021-10-13 14:30:30|27653.22|27653.22|27648.91|27648.91|27657.53|27657.53|27644.61|27644.61|0
1634135440000|2021-10-13 14:30:40|27653.22|27653.22|27653.22|27653.22|27653.22|27653.22|27653.22|27653.22|0
1634135460000|2021-10-13 14:31:00|27648.91|27648.91|27647.14|27647.14|27648.91|27648.91|27647.14|27647.14|0
1634135470000|2021-10-13 14:31:10|27651.44|27651.44|27655.75|27655.75|27655.75|27655.75|27651.44|27651.44|0
1634135480000|2021-10-13 14:31:20|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|0
1634135490000|2021-10-13 14:31:30|27660.05|27660.05|27660.05|27660.05|27660.05|27660.05|27660.05|27660.05|0
1634135500000|2021-10-13 14:31:40|27655.75|27655.75|27655.75|27655.75|27655.75|27655.75|27655.75|27655.75|0
1634135510000|2021-10-13 14:31:50|27651.44|27651.44|27660.05|27660.05|27660.05|27660.05|27651.44|27651.44|0
1634135540000|2021-10-13 14:32:20|27664.36|27664.36|27680.84|27680.84|27680.84|27680.84|27664.36|27664.36|0
1634135550000|2021-10-13 14:32:30|27676.53|27676.53|27678.31|27678.31|27678.31|27678.31|27676.53|27676.53|0
1634135560000|2021-10-13 14:32:40|27686.92|27686.92|27682.61|27682.61|27686.92|27686.92|27674|27674|0
1634135610000|2021-10-13 14:33:30|27678.31|27678.31|27686.17|27686.17|27686.17|27686.17|27678.31|27678.31|0
1634135650000|2021-10-13 14:34:10|27690.47|27690.47|27696.56|27696.56|27700.86|27700.86|27690.47|27690.47|0
1634135660000|2021-10-13 14:34:20|27700.86|27700.86|27694.78|27694.78|27700.86|27700.86|27694.78|27694.78|0
1634135670000|2021-10-13 14:34:30|27699.09|27699.09|27703.39|27703.39|27703.39|27703.39|27699.09|27699.09|0
1634135680000|2021-10-13 14:34:40|27707.7|27707.7|27707.7|27707.7|27707.7|27707.7|27707.7|27707.7|0
1634135690000|2021-10-13 14:34:50|27703.39|27703.39|27712.01|27712.01|27712.01|27712.01|27699.09|27699.09|0
1634135700000|2021-10-13 14:35:00|27703.39|27703.39|27707.7|27707.7|27712.01|27712.01|27703.39|27703.39|0
1634135710000|2021-10-13 14:35:10|27703.39|27703.39|27707.7|27707.7|27707.7|27707.7|27703.39|27703.39|0
1634135780000|2021-10-13 14:36:20|27716.31|27716.31|27719.87|27719.87|27719.87|27719.87|27716.31|27716.31|0
1634135790000|2021-10-13 14:36:30|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|0
1634135810000|2021-10-13 14:36:50|27711.25|27711.25|27711.25|27711.25|27711.25|27711.25|27706.95|27706.95|0
1634135820000|2021-10-13 14:37:00|27706.95|27706.95|27696.56|27696.56|27706.95|27706.95|27696.56|27696.56|0
1634135830000|2021-10-13 14:37:10|27692.25|27692.25|27692.25|27692.25|27692.25|27692.25|27692.25|27692.25|0
1634135840000|2021-10-13 14:37:20|27690.47|27690.47|27707.7|27707.7|27707.7|27707.7|27690.47|27690.47|0
1634135850000|2021-10-13 14:37:30|27726.7|27726.7|27732.79|27732.79|27732.79|27732.79|27726.7|27726.7|0
1634135860000|2021-10-13 14:37:40|27719.87|27719.87|27719.87|27719.87|27719.87|27719.87|27719.87|27719.87|0
1634135870000|2021-10-13 14:37:50|27711.25|27711.25|27715.56|27715.56|27715.56|27715.56|27711.25|27711.25|0
1634135880000|2021-10-13 14:38:00|27713.78|27713.78|27722.4|27722.4|27722.4|27722.4|27713.78|27713.78|0
1634135890000|2021-10-13 14:38:10|27718.09|27718.09|27735.32|27735.32|27735.32|27735.32|27713.78|27713.78|0
1634135910000|2021-10-13 14:38:30|27726.7|27726.7|27722.4|27722.4|27726.7|27726.7|27722.4|27722.4|0
1634135920000|2021-10-13 14:38:40|27726.7|27726.7|27728.48|27728.48|27728.48|27728.48|27726.7|27726.7|0
1634135930000|2021-10-13 14:38:50|27724.17|27724.17|27724.17|27724.17|27728.48|27728.48|27724.17|27724.17|0
1634135950000|2021-10-13 14:39:10|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|0
1634135960000|2021-10-13 14:39:20|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|0
1634135970000|2021-10-13 14:39:30|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|0
1634136000000|2021-10-13 14:40:00|27737.09|27737.09|27724.17|27724.17|27737.09|27737.09|27724.17|27724.17|0
1634136020000|2021-10-13 14:40:20|27732.79|27732.79|27728.48|27728.48|27732.79|27732.79|27724.17|27724.17|0
1634136030000|2021-10-13 14:40:30|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|0
1634136060000|2021-10-13 14:41:00|27731.01|27731.01|27729.23|27729.23|27731.01|27731.01|27726.7|27726.7|0
1634136070000|2021-10-13 14:41:10|27724.93|27724.93|27724.93|27724.93|27729.23|27729.23|27724.93|27724.93|0
1634136080000|2021-10-13 14:41:20|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|0
1634136090000|2021-10-13 14:41:30|27722.4|27722.4|27718.09|27718.09|27722.4|27722.4|27718.09|27718.09|0
1634136100000|2021-10-13 14:41:40|27713.78|27713.78|27722.4|27722.4|27722.4|27722.4|27713.78|27713.78|0
1634136110000|2021-10-13 14:41:50|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|0
1634136120000|2021-10-13 14:42:00|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|0
1634136130000|2021-10-13 14:42:10|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|0
1634136150000|2021-10-13 14:42:30|27709.48|27709.48|27718.09|27718.09|27718.09|27718.09|27709.48|27709.48|0
1634136190000|2021-10-13 14:43:10|27722.4|27722.4|27726.7|27726.7|27726.7|27726.7|27722.4|27722.4|0
1634136200000|2021-10-13 14:43:20|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|0
1634136220000|2021-10-13 14:43:40|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|0
1634136240000|2021-10-13 14:44:00|27737.09|27737.09|27741.4|27741.4|27741.4|27741.4|27737.09|27737.09|0
1634136250000|2021-10-13 14:44:10|27737.09|27737.09|27724.17|27724.17|27737.09|27737.09|27715.56|27715.56|0
1634136270000|2021-10-13 14:44:30|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|0
1634136300000|2021-10-13 14:45:00|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|27719.87|27719.87|0
1634136310000|2021-10-13 14:45:10|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|0
1634136320000|2021-10-13 14:45:20|27741.4|27741.4|27737.09|27737.09|27741.4|27741.4|27732.79|27732.79|0
1634136330000|2021-10-13 14:45:30|27732.79|27732.79|27741.4|27741.4|27745.71|27745.71|27732.79|27732.79|0
1634136340000|2021-10-13 14:45:40|27739.62|27739.62|27743.93|27743.93|27743.93|27743.93|27739.62|27739.62|0
1634136350000|2021-10-13 14:45:50|27739.62|27739.62|27741.4|27741.4|27741.4|27741.4|27739.62|27739.62|0
1634136360000|2021-10-13 14:46:00|27745.71|27745.71|27745.71|27745.71|27750.01|27750.01|27745.71|27745.71|0
1634136370000|2021-10-13 14:46:10|27741.4|27741.4|27750.01|27750.01|27750.01|27750.01|27741.4|27741.4|0
1634136390000|2021-10-13 14:46:30|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|0
1634136400000|2021-10-13 14:46:40|27750.01|27750.01|27754.32|27754.32|27754.32|27754.32|27750.01|27750.01|0
1634136410000|2021-10-13 14:46:50|27750.01|27750.01|27750.01|27750.01|27750.01|27750.01|27750.01|27750.01|0
1634136420000|2021-10-13 14:47:00|27753.57|27753.57|27753.57|27753.57|27757.87|27757.87|27753.57|27753.57|0
1634136430000|2021-10-13 14:47:10|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|0
1634136440000|2021-10-13 14:47:20|27747.48|27747.48|27734.56|27734.56|27747.48|27747.48|27734.56|27734.56|0
1634136450000|2021-10-13 14:47:30|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|0
1634136460000|2021-10-13 14:47:40|27743.18|27743.18|27738.87|27738.87|27743.18|27743.18|27738.87|27738.87|0
1634136480000|2021-10-13 14:48:00|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|0
1634136500000|2021-10-13 14:48:20|27747.48|27747.48|27747.48|27747.48|27747.48|27747.48|27747.48|27747.48|0
1634136540000|2021-10-13 14:49:00|27743.18|27743.18|27747.48|27747.48|27747.48|27747.48|27743.18|27743.18|0
1634136550000|2021-10-13 14:49:10|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|0
1634136570000|2021-10-13 14:49:30|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|0
1634136590000|2021-10-13 14:49:50|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|0
1634136600000|2021-10-13 14:50:00|27747.48|27747.48|27751.79|27751.79|27751.79|27751.79|27747.48|27747.48|0
1634136610000|2021-10-13 14:50:10|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|0
1634136630000|2021-10-13 14:50:30|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|0
1634136640000|2021-10-13 14:50:40|27725.95|27725.95|27734.56|27734.56|27734.56|27734.56|27725.95|27725.95|0
1634136650000|2021-10-13 14:50:50|27730.26|27730.26|27734.56|27734.56|27734.56|27734.56|27730.26|27730.26|0
1634136700000|2021-10-13 14:51:40|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1634136710000|2021-10-13 14:51:50|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|0
1634136720000|2021-10-13 14:52:00|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1634136730000|2021-10-13 14:52:10|27725.95|27725.95|27721.64|27721.64|27725.95|27725.95|27721.64|27721.64|0
1634136740000|2021-10-13 14:52:20|27725.95|27725.95|27721.64|27721.64|27725.95|27725.95|27721.64|27721.64|0
1634136750000|2021-10-13 14:52:30|27725.95|27725.95|27730.26|27730.26|27730.26|27730.26|27725.95|27725.95|0
1634136780000|2021-10-13 14:53:00|27725.95|27725.95|27730.26|27730.26|27730.26|27730.26|27725.95|27725.95|0
1634136790000|2021-10-13 14:53:10|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1634136800000|2021-10-13 14:53:20|27730.26|27730.26|27725.95|27725.95|27730.26|27730.26|27725.95|27725.95|0
1634136810000|2021-10-13 14:53:30|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|0
1634136820000|2021-10-13 14:53:40|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1634136830000|2021-10-13 14:53:50|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|0
1634136840000|2021-10-13 14:54:00|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|0
1634136850000|2021-10-13 14:54:10|27730.26|27730.26|27713.03|27713.03|27730.26|27730.26|27713.03|27713.03|0
1634136870000|2021-10-13 14:54:30|27717.34|27717.34|27721.64|27721.64|27721.64|27721.64|27717.34|27717.34|0
1634136880000|2021-10-13 14:54:40|27713.03|27713.03|27713.03|27713.03|27713.03|27713.03|27713.03|27713.03|0
1634136890000|2021-10-13 14:54:50|27717.34|27717.34|27713.03|27713.03|27717.34|27717.34|27713.03|27713.03|0
1634136900000|2021-10-13 14:55:00|27717.34|27717.34|27708.72|27708.72|27717.34|27717.34|27708.72|27708.72|0
1634136920000|2021-10-13 14:55:20|27713.03|27713.03|27711.25|27711.25|27713.03|27713.03|27711.25|27711.25|0
1634136930000|2021-10-13 14:55:30|27706.95|27706.95|27711.25|27711.25|27711.25|27711.25|27706.95|27706.95|0
1634136970000|2021-10-13 14:56:10|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|0
1634136980000|2021-10-13 14:56:20|27711.25|27711.25|27711.25|27711.25|27711.25|27711.25|27711.25|27711.25|0
1634136990000|2021-10-13 14:56:30|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|0
1634137000000|2021-10-13 14:56:40|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|0
1634137010000|2021-10-13 14:56:50|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|0
1634137150000|2021-10-13 14:59:10|27719.87|27719.87|27719.87|27719.87|27724.17|27724.17|27719.87|27719.87|0
1634137160000|2021-10-13 14:59:20|27724.17|27724.17|27730.26|27730.26|27730.26|27730.26|27724.17|27724.17|0
1634137170000|2021-10-13 14:59:30|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1634137200000|2021-10-13 15:00:00|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|0
1634137220000|2021-10-13 15:00:20|27725.95|27725.95|27721.64|27721.64|27725.95|27725.95|27721.64|27721.64|0
1634137230000|2021-10-13 15:00:30|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1634137250000|2021-10-13 15:00:50|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1634137260000|2021-10-13 15:01:00|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1634137320000|2021-10-13 15:02:00|27721.64|27721.64|27734.56|27734.56|27734.56|27734.56|27721.64|27721.64|0
1634137330000|2021-10-13 15:02:10|27725.95|27725.95|27725.95|27725.95|27730.26|27730.26|27725.95|27725.95|0
1634137340000|2021-10-13 15:02:20|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|0
1634137360000|2021-10-13 15:02:40|27723.42|27723.42|27723.42|27723.42|27723.42|27723.42|27723.42|27723.42|0
1634137370000|2021-10-13 15:02:50|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|0
1634137380000|2021-10-13 15:03:00|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1634137390000|2021-10-13 15:03:10|27717.34|27717.34|27721.64|27721.64|27721.64|27721.64|27717.34|27717.34|0
1634137400000|2021-10-13 15:03:20|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1634137410000|2021-10-13 15:03:30|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|0
1634137420000|2021-10-13 15:03:40|27725.95|27725.95|27721.64|27721.64|27725.95|27725.95|27721.64|27721.64|0
1634137430000|2021-10-13 15:03:50|27717.34|27717.34|27711.25|27711.25|27717.34|27717.34|27711.25|27711.25|0
1634137440000|2021-10-13 15:04:00|27709.48|27709.48|27705.17|27705.17|27709.48|27709.48|27705.17|27705.17|0
1634137470000|2021-10-13 15:04:30|27709.48|27709.48|27713.78|27713.78|27713.78|27713.78|27709.48|27709.48|0
1634137480000|2021-10-13 15:04:40|27709.48|27709.48|27705.17|27705.17|27709.48|27709.48|27705.17|27705.17|0
1634137490000|2021-10-13 15:04:50|27709.48|27709.48|27705.17|27705.17|27709.48|27709.48|27705.17|27705.17|0
1634137550000|2021-10-13 15:05:50|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|0
1634137580000|2021-10-13 15:06:20|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|0
1634137600000|2021-10-13 15:06:40|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27705.17|27705.17|0
1634137610000|2021-10-13 15:06:50|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|0
1634137630000|2021-10-13 15:07:10|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|0
1634137690000|2021-10-13 15:08:10|27711.25|27711.25|27709.48|27709.48|27711.25|27711.25|27709.48|27709.48|0
1634137720000|2021-10-13 15:08:40|27705.17|27705.17|27709.48|27709.48|27709.48|27709.48|27705.17|27705.17|0
1634137740000|2021-10-13 15:09:00|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|0
1634137750000|2021-10-13 15:09:10|27700.86|27700.86|27705.17|27705.17|27705.17|27705.17|27700.86|27700.86|0
1634137780000|2021-10-13 15:09:40|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|0
1634137790000|2021-10-13 15:09:50|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|0
1634137810000|2021-10-13 15:10:10|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|0
1634137850000|2021-10-13 15:10:50|27706.95|27706.95|27702.64|27702.64|27706.95|27706.95|27702.64|27702.64|0
1634137860000|2021-10-13 15:11:00|27711.25|27711.25|27711.25|27711.25|27715.56|27715.56|27711.25|27711.25|0
1634137940000|2021-10-13 15:12:20|27715.56|27715.56|27711.25|27711.25|27715.56|27715.56|27711.25|27711.25|0
1634137960000|2021-10-13 15:12:40|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|0
1634138020000|2021-10-13 15:13:40|27705.17|27705.17|27705.17|27705.17|27709.48|27709.48|27705.17|27705.17|0
1634138030000|2021-10-13 15:13:50|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|0
1634138060000|2021-10-13 15:14:20|27705.17|27705.17|27705.17|27705.17|27709.48|27709.48|27705.17|27705.17|0
1634138070000|2021-10-13 15:14:30|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|0
1634138080000|2021-10-13 15:14:40|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|27700.86|27700.86|0
1634138090000|2021-10-13 15:14:50|27709.48|27709.48|27705.17|27705.17|27711.25|27711.25|27705.17|27705.17|0
1634138100000|2021-10-13 15:15:00|27709.48|27709.48|27705.17|27705.17|27709.48|27709.48|27705.17|27705.17|0
1634138120000|2021-10-13 15:15:20|27709.48|27709.48|27713.78|27713.78|27713.78|27713.78|27709.48|27709.48|0
1634138150000|2021-10-13 15:15:50|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|0
1634138160000|2021-10-13 15:16:00|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|27709.48|27709.48|0
1634138180000|2021-10-13 15:16:20|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|0
1634138200000|2021-10-13 15:16:40|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|27705.17|0
1634138210000|2021-10-13 15:16:50|27700.86|27700.86|27699.09|27699.09|27700.86|27700.86|27699.09|27699.09|0
1634138240000|2021-10-13 15:17:20|27694.78|27694.78|27690.47|27690.47|27694.78|27694.78|27690.47|27690.47|0
1634138260000|2021-10-13 15:17:40|27699.09|27699.09|27699.09|27699.09|27699.09|27699.09|27699.09|27699.09|0
1634138270000|2021-10-13 15:17:50|27694.78|27694.78|27694.78|27694.78|27694.78|27694.78|27694.78|27694.78|0
1634138280000|2021-10-13 15:18:00|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|0
1634138330000|2021-10-13 15:18:50|27700.86|27700.86|27696.56|27696.56|27700.86|27700.86|27696.56|27696.56|0
1634138340000|2021-10-13 15:19:00|27692.25|27692.25|27692.25|27692.25|27692.25|27692.25|27692.25|27692.25|0
1634138380000|2021-10-13 15:19:40|27687.94|27687.94|27687.94|27687.94|27687.94|27687.94|27687.94|27687.94|0
1634138420000|2021-10-13 15:20:20|27683.64|27683.64|27683.64|27683.64|27683.64|27683.64|27683.64|27683.64|0
1634138480000|2021-10-13 15:21:20|27687.94|27687.94|27687.94|27687.94|27687.94|27687.94|27687.94|27687.94|0
1634138500000|2021-10-13 15:21:40|27692.25|27692.25|27692.25|27692.25|27692.25|27692.25|27692.25|27692.25|0
1634138510000|2021-10-13 15:21:50|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|0
1634138520000|2021-10-13 15:22:00|27698.33|27698.33|27698.33|27698.33|27698.33|27698.33|27698.33|27698.33|0
1634138530000|2021-10-13 15:22:10|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|0
1634138550000|2021-10-13 15:22:30|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|0
1634138570000|2021-10-13 15:22:50|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|27696.56|0
1634138610000|2021-10-13 15:23:30|27700.86|27700.86|27705.17|27705.17|27705.17|27705.17|27700.86|27700.86|0
1634138630000|2021-10-13 15:23:50|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|0
1634138650000|2021-10-13 15:24:10|27705.17|27705.17|27709.48|27709.48|27709.48|27709.48|27705.17|27705.17|0
1634138690000|2021-10-13 15:24:50|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|0
1634138720000|2021-10-13 15:25:20|27709.48|27709.48|27709.48|27709.48|27713.78|27713.78|27709.48|27709.48|0
1634138730000|2021-10-13 15:25:30|27707.7|27707.7|27707.7|27707.7|27707.7|27707.7|27707.7|27707.7|0
1634138740000|2021-10-13 15:25:40|27705.92|27705.92|27710.23|27710.23|27710.23|27710.23|27704.14|27704.14|0
1634138750000|2021-10-13 15:25:50|27705.92|27705.92|27705.92|27705.92|27705.92|27705.92|27705.92|27705.92|0
1634138790000|2021-10-13 15:26:30|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|0
1634138800000|2021-10-13 15:26:40|27699.84|27699.84|27699.84|27699.84|27699.84|27699.84|27699.84|27699.84|0
1634138810000|2021-10-13 15:26:50|27695.53|27695.53|27695.53|27695.53|27699.84|27699.84|27695.53|27695.53|0
1634138820000|2021-10-13 15:27:00|27691.23|27691.23|27695.53|27695.53|27695.53|27695.53|27691.23|27691.23|0
1634138830000|2021-10-13 15:27:10|27691.23|27691.23|27695.53|27695.53|27695.53|27695.53|27691.23|27691.23|0
1634138840000|2021-10-13 15:27:20|27691.23|27691.23|27691.23|27691.23|27691.23|27691.23|27691.23|27691.23|0
1634138850000|2021-10-13 15:27:30|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|0
1634138860000|2021-10-13 15:27:40|27686.92|27686.92|27686.92|27686.92|27686.92|27686.92|27686.92|27686.92|0
1634138870000|2021-10-13 15:27:50|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|0
1634138890000|2021-10-13 15:28:10|27686.92|27686.92|27691.23|27691.23|27691.23|27691.23|27686.92|27686.92|0
1634138910000|2021-10-13 15:28:30|27695.53|27695.53|27693.75|27693.75|27695.53|27695.53|27693.75|27693.75|0
1634138920000|2021-10-13 15:28:40|27695.53|27695.53|27695.53|27695.53|27695.53|27695.53|27695.53|27695.53|0
1634138940000|2021-10-13 15:29:00|27691.23|27691.23|27693|27693|27693|27693|27691.23|27691.23|0
1634138950000|2021-10-13 15:29:10|27691.23|27691.23|27691.23|27691.23|27691.23|27691.23|27691.23|27691.23|0
1634138960000|2021-10-13 15:29:20|27699.84|27699.84|27699.84|27699.84|27699.84|27699.84|27695.53|27695.53|0
1634138980000|2021-10-13 15:29:40|27698.06|27698.06|27698.06|27698.06|27698.06|27698.06|27698.06|27698.06|0
1634138990000|2021-10-13 15:29:50|27702.37|27702.37|27696.28|27696.28|27702.37|27702.37|27683.36|27683.36|0
1634195700000|2021-10-14 07:15:00|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|0
1634195710000|2021-10-14 07:15:10|27719.87|27719.87|27711.25|27711.25|27719.87|27719.87|27711.25|27711.25|0
1634195730000|2021-10-14 07:15:30|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|27706.95|0
1634195740000|2021-10-14 07:15:40|27703.39|27703.39|27713.78|27713.78|27713.78|27713.78|27703.39|27703.39|0
1634195770000|2021-10-14 07:16:10|27722.4|27722.4|27731.01|27731.01|27731.01|27731.01|27722.4|27722.4|0
1634195790000|2021-10-14 07:16:30|27729.23|27729.23|27712.01|27712.01|27729.23|27729.23|27712.01|27712.01|0
1634195800000|2021-10-14 07:16:40|27703.39|27703.39|27703.39|27703.39|27703.39|27703.39|27703.39|27703.39|0
1634195810000|2021-10-14 07:16:50|27712.01|27712.01|27710.23|27710.23|27712.01|27712.01|27710.23|27710.23|0
1634195830000|2021-10-14 07:17:10|27705.92|27705.92|27701.62|27701.62|27705.92|27705.92|27701.62|27701.62|0
1634195840000|2021-10-14 07:17:20|27698.06|27698.06|27698.06|27698.06|27698.06|27698.06|27698.06|27698.06|0
1634195900000|2021-10-14 07:18:20|27693.75|27693.75|27693.75|27693.75|27696.28|27696.28|27683.36|27683.36|0
1634195940000|2021-10-14 07:19:00|27689.45|27689.45|27689.45|27689.45|27689.45|27689.45|27689.45|27689.45|0
1634195950000|2021-10-14 07:19:10|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|0
1634195960000|2021-10-14 07:19:20|27706.67|27706.67|27715.29|27715.29|27715.29|27715.29|27706.67|27706.67|0
1634195980000|2021-10-14 07:19:40|27710.98|27710.98|27710.98|27710.98|27710.98|27710.98|27710.98|27710.98|0
1634196030000|2021-10-14 07:20:30|27715.29|27715.29|27747.21|27747.21|27747.21|27747.21|27715.29|27715.29|0
1634196040000|2021-10-14 07:20:40|27742.9|27742.9|27747.21|27747.21|27747.21|27747.21|27742.9|27742.9|0
1634196050000|2021-10-14 07:20:50|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|0
1634196060000|2021-10-14 07:21:00|27727.45|27727.45|27727.45|27727.45|27727.45|27727.45|27727.45|27727.45|0
1634196090000|2021-10-14 07:21:30|27723.15|27723.15|27718.84|27718.84|27723.15|27723.15|27718.84|27718.84|0
1634196120000|2021-10-14 07:22:00|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|0
1634196140000|2021-10-14 07:22:20|27727.45|27727.45|27727.45|27727.45|27727.45|27727.45|27727.45|27727.45|0
1634196190000|2021-10-14 07:23:10|27731.76|27731.76|27727.45|27727.45|27731.76|27731.76|27727.45|27727.45|0
1634196240000|2021-10-14 07:24:00|27723.9|27723.9|27720.35|27720.35|27723.9|27723.9|27720.35|27720.35|0
1634196250000|2021-10-14 07:24:10|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|0
1634196270000|2021-10-14 07:24:30|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|0
1634196310000|2021-10-14 07:25:10|27698.81|27698.81|27703.12|27703.12|27703.12|27703.12|27698.81|27698.81|0
1634196320000|2021-10-14 07:25:20|27694.51|27694.51|27693.48|27693.48|27694.51|27694.51|27689.18|27689.18|0
1634196330000|2021-10-14 07:25:30|27702.09|27702.09|27702.09|27702.09|27702.09|27702.09|27702.09|27702.09|0
1634196340000|2021-10-14 07:25:40|27689.18|27689.18|27689.18|27689.18|27689.18|27689.18|27689.18|27689.18|0
1634196370000|2021-10-14 07:26:10|27693.48|27693.48|27693.48|27693.48|27693.48|27693.48|27693.48|27693.48|0
1634196380000|2021-10-14 07:26:20|27697.79|27697.79|27689.18|27689.18|27702.09|27702.09|27689.18|27689.18|0
1634196390000|2021-10-14 07:26:30|27690.95|27690.95|27690.95|27690.95|27690.95|27690.95|27690.95|27690.95|0
1634196410000|2021-10-14 07:26:50|27686.65|27686.65|27682.34|27682.34|27686.65|27686.65|27682.34|27682.34|0
1634196420000|2021-10-14 07:27:00|27695.26|27695.26|27699.57|27699.57|27699.57|27699.57|27695.26|27695.26|0
1634196480000|2021-10-14 07:28:00|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|0
1634196500000|2021-10-14 07:28:20|27712.48|27712.48|27712.48|27712.48|27712.48|27712.48|27712.48|27712.48|0
1634196510000|2021-10-14 07:28:30|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|0
1634196550000|2021-10-14 07:29:10|27696.01|27696.01|27696.01|27696.01|27696.01|27696.01|27696.01|27696.01|0
1634196590000|2021-10-14 07:29:50|27700.32|27700.32|27696.01|27696.01|27700.32|27700.32|27696.01|27696.01|0
1634196600000|2021-10-14 07:30:00|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|0
1634196620000|2021-10-14 07:30:20|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|0
1634196630000|2021-10-14 07:30:30|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|0
1634196640000|2021-10-14 07:30:40|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|0
1634196690000|2021-10-14 07:31:30|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|0
1634196700000|2021-10-14 07:31:40|27708.18|27708.18|27703.87|27703.87|27708.18|27708.18|27703.87|27703.87|0
1634196710000|2021-10-14 07:31:50|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|0
1634196720000|2021-10-14 07:32:00|27694.23|27694.23|27694.23|27694.23|27694.23|27694.23|27694.23|27694.23|0
1634196740000|2021-10-14 07:32:20|27696.01|27696.01|27689.93|27689.93|27696.01|27696.01|27689.93|27689.93|0
1634196750000|2021-10-14 07:32:30|27685.62|27685.62|27685.62|27685.62|27685.62|27685.62|27685.62|27685.62|0
1634196770000|2021-10-14 07:32:50|27683.84|27683.84|27683.84|27683.84|27683.84|27683.84|27683.84|27683.84|0
1634196800000|2021-10-14 07:33:20|27685.62|27685.62|27681.31|27681.31|27685.62|27685.62|27681.31|27681.31|0
1634196900000|2021-10-14 07:35:00|27685.62|27685.62|27685.62|27685.62|27685.62|27685.62|27685.62|27685.62|0
1634196910000|2021-10-14 07:35:10|27689.93|27689.93|27689.93|27689.93|27689.93|27689.93|27689.93|27689.93|0
1634196920000|2021-10-14 07:35:20|27691.7|27691.7|27691.7|27691.7|27691.7|27691.7|27691.7|27691.7|0
1634196940000|2021-10-14 07:35:40|27708.93|27708.93|27700.32|27700.32|27708.93|27708.93|27700.32|27700.32|0
1634197010000|2021-10-14 07:36:50|27707.43|27707.43|27703.12|27703.12|27707.43|27707.43|27703.12|27703.12|0
1634197020000|2021-10-14 07:37:00|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|0
1634197030000|2021-10-14 07:37:10|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|0
1634197080000|2021-10-14 07:38:00|27724.65|27724.65|27733.26|27733.26|27733.26|27733.26|27724.65|27724.65|0
1634197140000|2021-10-14 07:39:00|27737.57|27737.57|27737.57|27737.57|27737.57|27737.57|27737.57|27737.57|0
1634197250000|2021-10-14 07:40:50|27733.26|27733.26|27723.63|27723.63|27733.26|27733.26|27723.63|27723.63|0
1634197260000|2021-10-14 07:41:00|27725.4|27725.4|27725.4|27725.4|27725.4|27725.4|27725.4|27725.4|0
1634197290000|2021-10-14 07:41:30|27734.02|27734.02|27734.02|27734.02|27734.02|27734.02|27734.02|27734.02|0
1634197320000|2021-10-14 07:42:00|27735.79|27735.79|27735.79|27735.79|27735.79|27735.79|27735.79|27735.79|0
1634197450000|2021-10-14 07:44:10|27739.35|27739.35|27742.9|27742.9|27742.9|27742.9|27739.35|27739.35|0
1634197470000|2021-10-14 07:44:30|27748.23|27748.23|27752.54|27752.54|27752.54|27752.54|27748.23|27748.23|0
1634197480000|2021-10-14 07:44:40|27750.76|27750.76|27750.76|27750.76|27750.76|27750.76|27750.76|27750.76|0
1634197490000|2021-10-14 07:44:50|27755.07|27755.07|27755.07|27755.07|27755.07|27755.07|27755.07|27755.07|0
1634197510000|2021-10-14 07:45:10|27750.76|27750.76|27750.76|27750.76|27750.76|27750.76|27750.76|27750.76|0
1634197520000|2021-10-14 07:45:20|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|0
1634197560000|2021-10-14 07:46:00|27740.37|27740.37|27744.68|27744.68|27744.68|27744.68|27740.37|27740.37|0
1634197580000|2021-10-14 07:46:20|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|0
1634197620000|2021-10-14 07:47:00|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|0
1634197660000|2021-10-14 07:47:40|27744.68|27744.68|27744.68|27744.68|27744.68|27744.68|27744.68|27744.68|0
1634197670000|2021-10-14 07:47:50|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|0
1634197690000|2021-10-14 07:48:10|27752.54|27752.54|27750.76|27750.76|27752.54|27752.54|27750.76|27750.76|0
1634197700000|2021-10-14 07:48:20|27752.54|27752.54|27752.54|27752.54|27752.54|27752.54|27752.54|27752.54|0
1634197730000|2021-10-14 07:48:50|27756.1|27756.1|27751.79|27751.79|27756.1|27756.1|27751.79|27751.79|0
1634197750000|2021-10-14 07:49:10|27756.1|27756.1|27756.1|27756.1|27756.1|27756.1|27756.1|27756.1|0
1634197780000|2021-10-14 07:49:40|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|0
1634197800000|2021-10-14 07:50:00|27751.79|27751.79|27751.79|27751.79|27753.57|27753.57|27751.79|27751.79|0
1634197900000|2021-10-14 07:51:40|27750.01|27750.01|27749.26|27749.26|27750.01|27750.01|27745.71|27745.71|0
1634197920000|2021-10-14 07:52:00|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|0
1634198000000|2021-10-14 07:53:20|27757.87|27757.87|27757.87|27757.87|27757.87|27757.87|27757.87|27757.87|0
1634198040000|2021-10-14 07:54:00|27759.65|27759.65|27759.65|27759.65|27759.65|27759.65|27759.65|27759.65|0
1634198080000|2021-10-14 07:54:40|27756.1|27756.1|27754.32|27754.32|27756.1|27756.1|27754.32|27754.32|0
1634198110000|2021-10-14 07:55:10|27762.93|27762.93|27771.54|27771.54|27771.54|27771.54|27762.93|27762.93|0
1634198150000|2021-10-14 07:55:50|27767.24|27767.24|27767.24|27767.24|27767.24|27767.24|27767.24|27767.24|0
1634198180000|2021-10-14 07:56:20|27769.01|27769.01|27769.01|27769.01|27769.01|27769.01|27769.01|27769.01|0
1634198190000|2021-10-14 07:56:30|27777.63|27777.63|27773.32|27773.32|27777.63|27777.63|27773.32|27773.32|0
1634198220000|2021-10-14 07:57:00|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|0
1634198230000|2021-10-14 07:57:10|27770.79|27770.79|27766.49|27766.49|27770.79|27770.79|27766.49|27766.49|0
1634198270000|2021-10-14 07:57:50|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|0
1634198370000|2021-10-14 07:59:30|27783.71|27783.71|27779.41|27779.41|27783.71|27783.71|27779.41|27779.41|0
1634198390000|2021-10-14 07:59:50|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|0
1634198400000|2021-10-14 08:00:00|27783.71|27783.71|27788.02|27788.02|27788.02|27788.02|27783.71|27783.71|0
1634198450000|2021-10-14 08:00:50|27786.24|27786.24|27786.24|27786.24|27786.24|27786.24|27786.24|27786.24|0
1634198470000|2021-10-14 08:01:10|27790.55|27790.55|27794.85|27794.85|27799.16|27799.16|27790.55|27790.55|0
1634198500000|2021-10-14 08:01:40|27803.47|27803.47|27803.47|27803.47|27803.47|27803.47|27803.47|27803.47|0
1634198510000|2021-10-14 08:01:50|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|0
1634198540000|2021-10-14 08:02:20|27811.33|27811.33|27811.33|27811.33|27811.33|27811.33|27811.33|27811.33|0
1634198550000|2021-10-14 08:02:30|27815.63|27815.63|27811.33|27811.33|27815.63|27815.63|27811.33|27811.33|0
1634198580000|2021-10-14 08:03:00|27819.94|27819.94|27819.94|27819.94|27819.94|27819.94|27819.94|27819.94|0
1634198590000|2021-10-14 08:03:10|27824.25|27824.25|27824.25|27824.25|27824.25|27824.25|27824.25|27824.25|0
1634198610000|2021-10-14 08:03:30|27815.63|27815.63|27815.63|27815.63|27815.63|27815.63|27815.63|27815.63|0
1634198630000|2021-10-14 08:03:50|27819.94|27819.94|27815.63|27815.63|27819.94|27819.94|27815.63|27815.63|0
1634198710000|2021-10-14 08:05:10|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|0
1634198740000|2021-10-14 08:05:40|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|0
1634198770000|2021-10-14 08:06:10|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|0
1634198830000|2021-10-14 08:07:10|27818.44|27818.44|27822.74|27822.74|27822.74|27822.74|27818.44|27818.44|0
1634198840000|2021-10-14 08:07:20|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|0
1634198850000|2021-10-14 08:07:30|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|0
1634198860000|2021-10-14 08:07:40|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|0
1634198880000|2021-10-14 08:08:00|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|0
1634198890000|2021-10-14 08:08:10|27831.36|27831.36|27831.36|27831.36|27835.66|27835.66|27831.36|27831.36|0
1634198900000|2021-10-14 08:08:20|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|0
1634198920000|2021-10-14 08:08:40|27832.38|27832.38|27834.16|27834.16|27834.16|27834.16|27832.38|27832.38|0
1634198940000|2021-10-14 08:09:00|27838.46|27838.46|27842.77|27842.77|27842.77|27842.77|27838.46|27838.46|0
1634198960000|2021-10-14 08:09:20|27834.16|27834.16|27842.77|27842.77|27842.77|27842.77|27825.55|27825.55|0
1634198970000|2021-10-14 08:09:30|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|0
1634198980000|2021-10-14 08:09:40|27847.08|27847.08|27825.55|27825.55|27847.08|27847.08|27825.55|27825.55|0
1634198990000|2021-10-14 08:09:50|27834.16|27834.16|27825.55|27825.55|27838.46|27838.46|27821.24|27821.24|0
1634199020000|2021-10-14 08:10:20|27821.24|27821.24|27829.85|27829.85|27829.85|27829.85|27816.93|27816.93|0
1634199030000|2021-10-14 08:10:30|27838.46|27838.46|27816.93|27816.93|27842.77|27842.77|27816.93|27816.93|0
1634199040000|2021-10-14 08:10:40|27812.63|27812.63|27825.55|27825.55|27825.55|27825.55|27812.63|27812.63|0
1634199060000|2021-10-14 08:11:00|27823.77|27823.77|27826.3|27826.3|27826.3|27826.3|27823.77|27823.77|0
1634199070000|2021-10-14 08:11:10|27817.68|27817.68|27821.99|27821.99|27826.3|27826.3|27817.68|27817.68|0
1634199120000|2021-10-14 08:12:00|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|0
1634199130000|2021-10-14 08:12:10|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|0
1634199170000|2021-10-14 08:12:50|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|0
1634199180000|2021-10-14 08:13:00|27824.52|27824.52|27828.83|27828.83|27828.83|27828.83|27824.52|27824.52|0
1634199190000|2021-10-14 08:13:10|27824.52|27824.52|27824.52|27824.52|27824.52|27824.52|27824.52|27824.52|0
1634199210000|2021-10-14 08:13:30|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|0
1634199240000|2021-10-14 08:14:00|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|0
1634199340000|2021-10-14 08:15:40|27830.6|27830.6|27828.83|27828.83|27830.6|27830.6|27828.83|27828.83|0
1634199360000|2021-10-14 08:16:00|27833.13|27833.13|27833.13|27833.13|27833.13|27833.13|27833.13|27833.13|0
1634199380000|2021-10-14 08:16:20|27828.83|27828.83|27828.83|27828.83|27828.83|27828.83|27828.83|27828.83|0
1634199430000|2021-10-14 08:17:10|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|0
1634199480000|2021-10-14 08:18:00|27839.22|27839.22|27839.22|27839.22|27839.22|27839.22|27839.22|27839.22|0
1634199500000|2021-10-14 08:18:20|27847.83|27847.83|27858.22|27858.22|27862.53|27862.53|27847.83|27847.83|0
1634199560000|2021-10-14 08:19:20|27853.91|27853.91|27849.61|27849.61|27853.91|27853.91|27849.61|27849.61|0
1634199570000|2021-10-14 08:19:30|27862.53|27862.53|27858.22|27858.22|27862.53|27862.53|27858.22|27858.22|0
1634199620000|2021-10-14 08:20:20|27853.91|27853.91|27853.91|27853.91|27853.91|27853.91|27853.91|27853.91|0
1634199630000|2021-10-14 08:20:30|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|0
1634199650000|2021-10-14 08:20:50|27871.14|27871.14|27875.45|27875.45|27875.45|27875.45|27871.14|27871.14|0
1634199670000|2021-10-14 08:21:10|27888.37|27888.37|27879.75|27879.75|27888.37|27888.37|27879.75|27879.75|0
1634199680000|2021-10-14 08:21:20|27871.14|27871.14|27866.83|27866.83|27871.14|27871.14|27866.83|27866.83|0
1634199740000|2021-10-14 08:22:20|27871.14|27871.14|27866.83|27866.83|27875.45|27875.45|27866.83|27866.83|0
1634199760000|2021-10-14 08:22:40|27879.75|27879.75|27881.53|27881.53|27881.53|27881.53|27879.75|27879.75|0
1634199770000|2021-10-14 08:22:50|27885.84|27885.84|27885.84|27885.84|27885.84|27885.84|27885.84|27885.84|0
1634199780000|2021-10-14 08:23:00|27881.53|27881.53|27877.22|27877.22|27881.53|27881.53|27877.22|27877.22|0
1634199790000|2021-10-14 08:23:10|27881.53|27881.53|27877.22|27877.22|27881.53|27881.53|27877.22|27877.22|0
1634199800000|2021-10-14 08:23:20|27872.92|27872.92|27872.92|27872.92|27872.92|27872.92|27872.92|27872.92|0
1634199870000|2021-10-14 08:24:30|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|0
1634199920000|2021-10-14 08:25:20|27885.84|27885.84|27885.84|27885.84|27885.84|27885.84|27885.84|27885.84|0
1634199930000|2021-10-14 08:25:30|27881.53|27881.53|27871.14|27871.14|27881.53|27881.53|27871.14|27871.14|0
1634199980000|2021-10-14 08:26:20|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|0
1634199990000|2021-10-14 08:26:30|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|0
1634200010000|2021-10-14 08:26:50|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|0
1634200100000|2021-10-14 08:28:20|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|0
1634200110000|2021-10-14 08:28:30|27864.3|27864.3|27872.92|27872.92|27872.92|27872.92|27864.3|27864.3|0
1634200150000|2021-10-14 08:29:10|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|0
1634200160000|2021-10-14 08:29:20|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|0
1634200170000|2021-10-14 08:29:30|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|0
1634200190000|2021-10-14 08:29:50|27868.61|27868.61|27872.92|27872.92|27872.92|27872.92|27868.61|27868.61|0
1634200210000|2021-10-14 08:30:10|27874.69|27874.69|27872.92|27872.92|27874.69|27874.69|27872.92|27872.92|0
1634200220000|2021-10-14 08:30:20|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|0
1634200240000|2021-10-14 08:30:40|27875.45|27875.45|27875.45|27875.45|27875.45|27875.45|27875.45|27875.45|0
1634200260000|2021-10-14 08:31:00|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|27866.83|0
1634200290000|2021-10-14 08:31:30|27871.14|27871.14|27866.83|27866.83|27871.14|27871.14|27866.83|27866.83|0
1634200330000|2021-10-14 08:32:10|27865.06|27865.06|27865.06|27865.06|27865.06|27865.06|27865.06|27865.06|0
1634200350000|2021-10-14 08:32:30|27861.5|27861.5|27853.64|27853.64|27861.5|27861.5|27853.64|27853.64|0
1634200370000|2021-10-14 08:32:50|27855.42|27855.42|27855.42|27855.42|27855.42|27855.42|27855.42|27855.42|0
1634200440000|2021-10-14 08:34:00|27859.72|27859.72|27859.72|27859.72|27859.72|27859.72|27859.72|27859.72|0
1634200460000|2021-10-14 08:34:20|27855.42|27855.42|27855.42|27855.42|27855.42|27855.42|27855.42|27855.42|0
1634200570000|2021-10-14 08:36:10|27859.72|27859.72|27859.72|27859.72|27859.72|27859.72|27859.72|27859.72|0
1634200580000|2021-10-14 08:36:20|27863.28|27863.28|27863.28|27863.28|27863.28|27863.28|27863.28|27863.28|0
1634200650000|2021-10-14 08:37:30|27858.97|27858.97|27858.97|27858.97|27858.97|27858.97|27858.97|27858.97|0
1634200740000|2021-10-14 08:39:00|27863.28|27863.28|27863.28|27863.28|27863.28|27863.28|27863.28|27863.28|0
1634200770000|2021-10-14 08:39:30|27858.97|27858.97|27858.97|27858.97|27858.97|27858.97|27858.97|27858.97|0
1634200780000|2021-10-14 08:39:40|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|0
1634200810000|2021-10-14 08:40:10|27851.11|27851.11|27851.11|27851.11|27851.11|27851.11|27851.11|27851.11|0
1634200840000|2021-10-14 08:40:40|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|0
1634200880000|2021-10-14 08:41:20|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|0
1634200960000|2021-10-14 08:42:40|27838.19|27838.19|27842.5|27842.5|27842.5|27842.5|27838.19|27838.19|0
1634201060000|2021-10-14 08:44:20|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|0
1634201080000|2021-10-14 08:44:40|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|0
1634201100000|2021-10-14 08:45:00|27846.8|27846.8|27851.11|27851.11|27851.11|27851.11|27846.8|27846.8|0
1634201110000|2021-10-14 08:45:10|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|0
1634201120000|2021-10-14 08:45:20|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|0
1634201160000|2021-10-14 08:46:00|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|0
1634201220000|2021-10-14 08:47:00|27842.5|27842.5|27844.28|27844.28|27844.28|27844.28|27842.5|27842.5|0
1634201230000|2021-10-14 08:47:10|27848.58|27848.58|27852.89|27852.89|27852.89|27852.89|27848.58|27848.58|0
1634201280000|2021-10-14 08:48:00|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|0
1634201310000|2021-10-14 08:48:30|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|0
1634201320000|2021-10-14 08:48:40|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|0
1634201340000|2021-10-14 08:49:00|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|0
1634201360000|2021-10-14 08:49:20|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|0
1634201440000|2021-10-14 08:50:40|27852.89|27852.89|27852.89|27852.89|27852.89|27852.89|27852.89|27852.89|0
1634201490000|2021-10-14 08:51:30|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|0
1634201520000|2021-10-14 08:52:00|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|0
1634201560000|2021-10-14 08:52:40|27861.5|27861.5|27857.19|27857.19|27861.5|27861.5|27857.19|27857.19|0
1634201630000|2021-10-14 08:53:50|27870.11|27870.11|27865.81|27865.81|27870.11|27870.11|27865.81|27865.81|0
1634201680000|2021-10-14 08:54:40|27870.11|27870.11|27852.89|27852.89|27870.11|27870.11|27852.89|27852.89|0
1634201690000|2021-10-14 08:54:50|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|0
1634201720000|2021-10-14 08:55:20|27870.11|27870.11|27870.11|27870.11|27870.11|27870.11|27870.11|27870.11|0
1634201730000|2021-10-14 08:55:30|27874.42|27874.42|27870.11|27870.11|27877.98|27877.98|27870.11|27870.11|0
1634201750000|2021-10-14 08:55:50|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|0
1634201760000|2021-10-14 08:56:00|27870.11|27870.11|27870.11|27870.11|27870.11|27870.11|27870.11|27870.11|0
1634201780000|2021-10-14 08:56:20|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|0
1634201790000|2021-10-14 08:56:30|27862.25|27862.25|27864.03|27864.03|27864.03|27864.03|27862.25|27862.25|0
1634201810000|2021-10-14 08:56:50|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|27865.81|0
1634201860000|2021-10-14 08:57:40|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|0
1634201870000|2021-10-14 08:57:50|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|0
1634201910000|2021-10-14 08:58:30|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|0
1634201920000|2021-10-14 08:58:40|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|27857.19|0
1634201930000|2021-10-14 08:58:50|27852.89|27852.89|27846.8|27846.8|27852.89|27852.89|27846.8|27846.8|0
1634202090000|2021-10-14 09:01:30|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|0
1634202120000|2021-10-14 09:02:00|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|0
1634202130000|2021-10-14 09:02:10|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|0
1634202140000|2021-10-14 09:02:20|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|0
1634202180000|2021-10-14 09:03:00|27836.41|27836.41|27834.64|27834.64|27836.41|27836.41|27834.64|27834.64|0
1634202240000|2021-10-14 09:04:00|27830.33|27830.33|27834.64|27834.64|27834.64|27834.64|27830.33|27830.33|0
1634202280000|2021-10-14 09:04:40|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|0
1634202300000|2021-10-14 09:05:00|27834.64|27834.64|27830.33|27830.33|27834.64|27834.64|27830.33|27830.33|0
1634202330000|2021-10-14 09:05:30|27826.78|27826.78|27826.78|27826.78|27826.78|27826.78|27826.78|27826.78|0
1634202360000|2021-10-14 09:06:00|27835.39|27835.39|27835.39|27835.39|27835.39|27835.39|27835.39|27835.39|0
1634202400000|2021-10-14 09:06:40|27839.7|27839.7|27839.7|27839.7|27839.7|27839.7|27839.7|27839.7|0
1634202410000|2021-10-14 09:06:50|27844|27844|27847.56|27847.56|27847.56|27847.56|27844|27844|0
1634202450000|2021-10-14 09:07:30|27843.25|27843.25|27834.64|27834.64|27843.25|27843.25|27834.64|27834.64|0
1634202460000|2021-10-14 09:07:40|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|0
1634202480000|2021-10-14 09:08:00|27826.02|27826.02|27826.02|27826.02|27826.02|27826.02|27826.02|27826.02|0
1634202500000|2021-10-14 09:08:20|27830.33|27830.33|27826.02|27826.02|27830.33|27830.33|27826.02|27826.02|0
1634202510000|2021-10-14 09:08:30|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|0
1634202520000|2021-10-14 09:08:40|27834.64|27834.64|27830.33|27830.33|27834.64|27834.64|27830.33|27830.33|0
1634202540000|2021-10-14 09:09:00|27826.02|27826.02|27826.02|27826.02|27826.02|27826.02|27826.02|27826.02|0
1634202580000|2021-10-14 09:09:40|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|0
1634202600000|2021-10-14 09:10:00|27834.64|27834.64|27830.33|27830.33|27834.64|27834.64|27830.33|27830.33|0
1634202670000|2021-10-14 09:11:10|27834.64|27834.64|27830.33|27830.33|27834.64|27834.64|27830.33|27830.33|0
1634202710000|2021-10-14 09:11:50|27834.64|27834.64|27834.64|27834.64|27834.64|27834.64|27834.64|27834.64|0
1634202730000|2021-10-14 09:12:10|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|0
1634202740000|2021-10-14 09:12:20|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|27830.33|0
1634202840000|2021-10-14 09:14:00|27826.02|27826.02|27826.02|27826.02|27826.02|27826.02|27826.02|27826.02|0
1634202860000|2021-10-14 09:14:20|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|0
1634202910000|2021-10-14 09:15:10|27816.39|27816.39|27807.77|27807.77|27816.39|27816.39|27807.77|27807.77|0
1634202980000|2021-10-14 09:16:20|27801.69|27801.69|27801.69|27801.69|27801.69|27801.69|27801.69|27801.69|0
1634203000000|2021-10-14 09:16:40|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|0
1634203060000|2021-10-14 09:17:40|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|0
1634203090000|2021-10-14 09:18:10|27788.77|27788.77|27788.77|27788.77|27788.77|27788.77|27788.77|27788.77|0
1634203100000|2021-10-14 09:18:20|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|0
1634203110000|2021-10-14 09:18:30|27788.77|27788.77|27788.77|27788.77|27788.77|27788.77|27788.77|27788.77|0
1634203120000|2021-10-14 09:18:40|27784.46|27784.46|27793.08|27793.08|27793.08|27793.08|27784.46|27784.46|0
1634203130000|2021-10-14 09:18:50|27794.85|27794.85|27803.47|27803.47|27803.47|27803.47|27794.85|27794.85|0
1634203160000|2021-10-14 09:19:20|27801.69|27801.69|27801.69|27801.69|27801.69|27801.69|27801.69|27801.69|0
1634203190000|2021-10-14 09:19:50|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|0
1634203230000|2021-10-14 09:20:30|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|0
1634203250000|2021-10-14 09:20:50|27795.61|27795.61|27795.61|27795.61|27795.61|27795.61|27795.61|27795.61|0
1634203260000|2021-10-14 09:21:00|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|0
1634203350000|2021-10-14 09:22:30|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|27793.08|0
1634203370000|2021-10-14 09:22:50|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|0
1634203400000|2021-10-14 09:23:20|27801.69|27801.69|27801.69|27801.69|27801.69|27801.69|27801.69|27801.69|0
1634203420000|2021-10-14 09:23:40|27806|27806|27806|27806|27806|27806|27806|27806|0
1634203590000|2021-10-14 09:26:30|27810.3|27810.3|27810.3|27810.3|27810.3|27810.3|27810.3|27810.3|0
1634203610000|2021-10-14 09:26:50|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|0
1634203620000|2021-10-14 09:27:00|27816.39|27816.39|27816.39|27816.39|27816.39|27816.39|27816.39|27816.39|0
1634203710000|2021-10-14 09:28:30|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|0
1634203740000|2021-10-14 09:29:00|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|0
1634203750000|2021-10-14 09:29:10|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|0
1634203830000|2021-10-14 09:30:30|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|0
1634203860000|2021-10-14 09:31:00|27812.08|27812.08|27816.39|27816.39|27816.39|27816.39|27812.08|27812.08|0
1634203920000|2021-10-14 09:32:00|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|27820.69|0
1634203940000|2021-10-14 09:32:20|27829.58|27829.58|27827.8|27827.8|27829.58|27829.58|27827.8|27827.8|0
1634203970000|2021-10-14 09:32:50|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|27836.41|0
1634203980000|2021-10-14 09:33:00|27832.11|27832.11|27832.11|27832.11|27832.11|27832.11|27832.11|27832.11|0
1634204080000|2021-10-14 09:34:40|27839.97|27839.97|27844.28|27844.28|27844.28|27844.28|27839.97|27839.97|0
1634204090000|2021-10-14 09:34:50|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|0
1634204140000|2021-10-14 09:35:40|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|0
1634204170000|2021-10-14 09:36:10|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|0
1634204240000|2021-10-14 09:37:20|27848.58|27848.58|27848.58|27848.58|27848.58|27848.58|27848.58|27848.58|0
1634204290000|2021-10-14 09:38:10|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|0
1634204300000|2021-10-14 09:38:20|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|0
1634204310000|2021-10-14 09:38:30|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|0
1634204370000|2021-10-14 09:39:30|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|0
1634204410000|2021-10-14 09:40:10|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|0
1634204490000|2021-10-14 09:41:30|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|0
1634204540000|2021-10-14 09:42:20|27838.19|27838.19|27833.89|27833.89|27838.19|27838.19|27833.89|27833.89|0
1634204610000|2021-10-14 09:43:30|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|0
1634204630000|2021-10-14 09:43:50|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|27842.5|0
1634204700000|2021-10-14 09:45:00|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|27846.8|0
1634204750000|2021-10-14 09:45:50|27851.11|27851.11|27846.8|27846.8|27851.11|27851.11|27846.8|27846.8|0
1634204760000|2021-10-14 09:46:00|27848.58|27848.58|27844.28|27844.28|27848.58|27848.58|27844.28|27844.28|0
1634204780000|2021-10-14 09:46:20|27849.61|27849.61|27849.61|27849.61|27849.61|27849.61|27849.61|27849.61|0
1634204870000|2021-10-14 09:47:50|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|0
1634204890000|2021-10-14 09:48:10|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|0
1634204910000|2021-10-14 09:48:30|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|0
1634204990000|2021-10-14 09:49:50|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|0
1634205050000|2021-10-14 09:50:50|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|0
1634205080000|2021-10-14 09:51:20|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|0
1634205110000|2021-10-14 09:51:50|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|0
1634205120000|2021-10-14 09:52:00|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|0
1634205140000|2021-10-14 09:52:20|27848.58|27848.58|27848.58|27848.58|27848.58|27848.58|27848.58|27848.58|0
1634205150000|2021-10-14 09:52:30|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|27844.28|0
1634205240000|2021-10-14 09:54:00|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|0
1634205270000|2021-10-14 09:54:30|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|0
1634205410000|2021-10-14 09:56:50|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|0
1634205460000|2021-10-14 09:57:40|27841.75|27841.75|27841.75|27841.75|27841.75|27841.75|27841.75|27841.75|0
1634205530000|2021-10-14 09:58:50|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|0
1634205580000|2021-10-14 09:59:40|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|0
1634205590000|2021-10-14 09:59:50|27856.44|27856.44|27856.44|27856.44|27856.44|27856.44|27856.44|27856.44|0
1634205610000|2021-10-14 10:00:10|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|0
1634205650000|2021-10-14 10:00:50|27843.52|27843.52|27839.97|27839.97|27843.52|27843.52|27839.97|27839.97|0
1634205680000|2021-10-14 10:01:20|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|0
1634205690000|2021-10-14 10:01:30|27829.58|27829.58|27829.58|27829.58|27829.58|27829.58|27829.58|27829.58|0
1634205700000|2021-10-14 10:01:40|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|0
1634205720000|2021-10-14 10:02:00|27829.58|27829.58|27829.58|27829.58|27829.58|27829.58|27829.58|27829.58|0
1634205760000|2021-10-14 10:02:40|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|0
1634205780000|2021-10-14 10:03:00|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|0
1634205820000|2021-10-14 10:03:40|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|0
1634205860000|2021-10-14 10:04:20|27827.05|27827.05|27831.36|27831.36|27831.36|27831.36|27827.05|27827.05|0
1634205870000|2021-10-14 10:04:30|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|0
1634205900000|2021-10-14 10:05:00|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|0
1634205910000|2021-10-14 10:05:10|27835.66|27835.66|27837.44|27837.44|27837.44|27837.44|27835.66|27835.66|0
1634205960000|2021-10-14 10:06:00|27833.13|27833.13|27828.83|27828.83|27833.13|27833.13|27828.83|27828.83|0
1634206000000|2021-10-14 10:06:40|27833.13|27833.13|27828.83|27828.83|27833.13|27833.13|27828.83|27828.83|0
1634206040000|2021-10-14 10:07:20|27830.6|27830.6|27830.6|27830.6|27830.6|27830.6|27830.6|27830.6|0
1634206140000|2021-10-14 10:09:00|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|0
1634206170000|2021-10-14 10:09:30|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|0
1634206250000|2021-10-14 10:10:50|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|0
1634206270000|2021-10-14 10:11:10|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|0
1634206280000|2021-10-14 10:11:20|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|0
1634206290000|2021-10-14 10:11:30|27821.99|27821.99|27826.3|27826.3|27826.3|27826.3|27821.99|27821.99|0
1634206340000|2021-10-14 10:12:20|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|0
1634206360000|2021-10-14 10:12:40|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|0
1634206370000|2021-10-14 10:12:50|27820.21|27820.21|27820.21|27820.21|27820.21|27820.21|27820.21|27820.21|0
1634206420000|2021-10-14 10:13:40|27815.91|27815.91|27814.13|27814.13|27815.91|27815.91|27814.13|27814.13|0
1634206450000|2021-10-14 10:14:10|27812.35|27812.35|27812.35|27812.35|27812.35|27812.35|27812.35|27812.35|0
1634206460000|2021-10-14 10:14:20|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|0
1634206510000|2021-10-14 10:15:10|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|0
1634206520000|2021-10-14 10:15:20|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|0
1634206530000|2021-10-14 10:15:30|27809.82|27809.82|27809.82|27809.82|27809.82|27809.82|27809.82|27809.82|0
1634206540000|2021-10-14 10:15:40|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|0
1634206580000|2021-10-14 10:16:20|27809.82|27809.82|27809.82|27809.82|27809.82|27809.82|27809.82|27809.82|0
1634206600000|2021-10-14 10:16:40|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|0
1634206680000|2021-10-14 10:18:00|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|0
1634206720000|2021-10-14 10:18:40|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|0
1634206740000|2021-10-14 10:19:00|27822.74|27822.74|27835.66|27835.66|27835.66|27835.66|27822.74|27822.74|0
1634206760000|2021-10-14 10:19:20|27841.75|27841.75|27849.61|27849.61|27849.61|27849.61|27841.75|27841.75|0
1634206790000|2021-10-14 10:19:50|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|0
1634206800000|2021-10-14 10:20:00|27840.99|27840.99|27837.44|27837.44|27845.3|27845.3|27837.44|27837.44|0
1634206820000|2021-10-14 10:20:20|27841.75|27841.75|27841.75|27841.75|27841.75|27841.75|27841.75|27841.75|0
1634206840000|2021-10-14 10:20:40|27843.52|27843.52|27847.83|27847.83|27847.83|27847.83|27843.52|27843.52|0
1634206900000|2021-10-14 10:21:40|27843.52|27843.52|27843.52|27843.52|27843.52|27843.52|27843.52|27843.52|0
1634206990000|2021-10-14 10:23:10|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|0
1634207010000|2021-10-14 10:23:30|27847.83|27847.83|27848.85|27848.85|27848.85|27848.85|27843.52|27843.52|0
1634207020000|2021-10-14 10:23:40|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|0
1634207030000|2021-10-14 10:23:50|27844.55|27844.55|27844.55|27844.55|27844.55|27844.55|27844.55|27844.55|0
1634207040000|2021-10-14 10:24:00|27848.85|27848.85|27848.85|27848.85|27848.85|27848.85|27848.85|27848.85|0
1634207050000|2021-10-14 10:24:10|27853.16|27853.16|27848.85|27848.85|27853.16|27853.16|27848.85|27848.85|0
1634207060000|2021-10-14 10:24:20|27857.47|27857.47|27857.47|27857.47|27857.47|27857.47|27857.47|27857.47|0
1634207100000|2021-10-14 10:25:00|27861.77|27861.77|27861.77|27861.77|27861.77|27861.77|27861.77|27861.77|0
1634207120000|2021-10-14 10:25:20|27866.08|27866.08|27866.08|27866.08|27866.08|27866.08|27866.08|27866.08|0
1634207130000|2021-10-14 10:25:30|27869.64|27869.64|27869.64|27869.64|27869.64|27869.64|27869.64|27869.64|0
1634207160000|2021-10-14 10:26:00|27878.25|27878.25|27878.25|27878.25|27878.25|27878.25|27878.25|27878.25|0
1634207200000|2021-10-14 10:26:40|27882.55|27882.55|27886.86|27886.86|27886.86|27886.86|27882.55|27882.55|0
1634207250000|2021-10-14 10:27:30|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|0
1634207340000|2021-10-14 10:29:00|27895.47|27895.47|27899.78|27899.78|27899.78|27899.78|27895.47|27895.47|0
1634207370000|2021-10-14 10:29:30|27895.47|27895.47|27895.47|27895.47|27895.47|27895.47|27895.47|27895.47|0
1634207390000|2021-10-14 10:29:50|27893.7|27893.7|27893.7|27893.7|27893.7|27893.7|27893.7|27893.7|0
1634207400000|2021-10-14 10:30:00|27885.08|27885.08|27885.08|27885.08|27885.08|27885.08|27885.08|27885.08|0
1634207410000|2021-10-14 10:30:10|27889.39|27889.39|27885.08|27885.08|27889.39|27889.39|27885.08|27885.08|0
1634207440000|2021-10-14 10:30:40|27888.64|27888.64|27888.64|27888.64|27888.64|27888.64|27888.64|27888.64|0
1634207460000|2021-10-14 10:31:00|27884.33|27884.33|27880.03|27880.03|27884.33|27884.33|27880.03|27880.03|0
1634207470000|2021-10-14 10:31:10|27875.72|27875.72|27875.72|27875.72|27875.72|27875.72|27875.72|27875.72|0
1634207500000|2021-10-14 10:31:40|27884.33|27884.33|27884.33|27884.33|27884.33|27884.33|27884.33|27884.33|0
1634207540000|2021-10-14 10:32:20|27888.64|27888.64|27888.64|27888.64|27888.64|27888.64|27888.64|27888.64|0
1634207600000|2021-10-14 10:33:20|27901.56|27901.56|27903.33|27903.33|27903.33|27903.33|27901.56|27901.56|0
1634207620000|2021-10-14 10:33:40|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|0
1634207640000|2021-10-14 10:34:00|27911.2|27911.2|27915.5|27915.5|27915.5|27915.5|27911.2|27911.2|0
1634207650000|2021-10-14 10:34:10|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|0
1634207690000|2021-10-14 10:34:50|27924.12|27924.12|27919.81|27919.81|27924.12|27924.12|27919.81|27919.81|0
1634207770000|2021-10-14 10:36:10|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|0
1634207780000|2021-10-14 10:36:20|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|0
1634207790000|2021-10-14 10:36:30|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|0
1634207830000|2021-10-14 10:37:10|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|0
1634207900000|2021-10-14 10:38:20|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|0
1634207910000|2021-10-14 10:38:30|27919.81|27919.81|27919.81|27919.81|27924.12|27924.12|27919.81|27919.81|0
1634207920000|2021-10-14 10:38:40|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|0
1634207940000|2021-10-14 10:39:00|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|0
1634207970000|2021-10-14 10:39:30|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|0
1634208040000|2021-10-14 10:40:40|27905.11|27905.11|27905.11|27905.11|27905.11|27905.11|27905.11|27905.11|0
1634208050000|2021-10-14 10:40:50|27906.89|27906.89|27906.89|27906.89|27906.89|27906.89|27906.89|27906.89|0
1634208140000|2021-10-14 10:42:20|27902.58|27902.58|27902.58|27902.58|27902.58|27902.58|27902.58|27902.58|0
1634208160000|2021-10-14 10:42:40|27897.25|27897.25|27897.25|27897.25|27897.25|27897.25|27897.25|27897.25|0
1634208170000|2021-10-14 10:42:50|27899.03|27899.03|27899.03|27899.03|27899.03|27899.03|27899.03|27899.03|0
1634208220000|2021-10-14 10:43:40|27903.33|27903.33|27907.64|27907.64|27907.64|27907.64|27903.33|27903.33|0
1634208230000|2021-10-14 10:43:50|27903.33|27903.33|27903.33|27903.33|27903.33|27903.33|27903.33|27903.33|0
1634208240000|2021-10-14 10:44:00|27911.95|27911.95|27911.95|27911.95|27911.95|27911.95|27911.95|27911.95|0
1634208270000|2021-10-14 10:44:30|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|0
1634208320000|2021-10-14 10:45:20|27911.95|27911.95|27916.25|27916.25|27916.25|27916.25|27911.95|27911.95|0
1634208340000|2021-10-14 10:45:40|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|0
1634208350000|2021-10-14 10:45:50|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|0
1634208400000|2021-10-14 10:46:40|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|0
1634208430000|2021-10-14 10:47:10|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|0
1634208480000|2021-10-14 10:48:00|27923.09|27923.09|27918.78|27918.78|27923.09|27923.09|27918.78|27918.78|0
1634208510000|2021-10-14 10:48:30|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|0
1634208600000|2021-10-14 10:50:00|27918.03|27918.03|27918.03|27918.03|27918.03|27918.03|27918.03|27918.03|0
1634208650000|2021-10-14 10:50:50|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|0
1634208670000|2021-10-14 10:51:10|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|0
1634208820000|2021-10-14 10:53:40|27930.2|27930.2|27930.2|27930.2|27930.2|27930.2|27930.2|27930.2|0
1634208880000|2021-10-14 10:54:40|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|0
1634208890000|2021-10-14 10:54:50|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|0
1634208900000|2021-10-14 10:55:00|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|0
1634208920000|2021-10-14 10:55:20|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|0
1634209050000|2021-10-14 10:57:30|27931.98|27931.98|27931.98|27931.98|27931.98|27931.98|27931.98|27931.98|0
1634209070000|2021-10-14 10:57:50|27930.2|27930.2|27925.89|27925.89|27930.2|27930.2|27925.89|27925.89|0
1634209080000|2021-10-14 10:58:00|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|0
1634209100000|2021-10-14 10:58:20|27925.89|27925.89|27925.89|27925.89|27925.89|27925.89|27925.89|27925.89|0
1634209120000|2021-10-14 10:58:40|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|0
1634209130000|2021-10-14 10:58:50|27917.28|27917.28|27917.28|27917.28|27917.28|27917.28|27917.28|27917.28|0
1634209170000|2021-10-14 10:59:30|27915.5|27915.5|27911.2|27911.2|27915.5|27915.5|27911.2|27911.2|0
1634209180000|2021-10-14 10:59:40|27906.89|27906.89|27911.2|27911.2|27915.5|27915.5|27906.89|27906.89|0
1634209190000|2021-10-14 10:59:50|27909.42|27909.42|27905.11|27905.11|27909.42|27909.42|27905.11|27905.11|0
1634209210000|2021-10-14 11:00:10|27900.81|27900.81|27900.81|27900.81|27900.81|27900.81|27900.81|27900.81|0
1634209230000|2021-10-14 11:00:30|27905.11|27905.11|27919.81|27919.81|27919.81|27919.81|27905.11|27905.11|0
1634209250000|2021-10-14 11:00:50|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|0
1634209300000|2021-10-14 11:01:40|27919.81|27919.81|27915.5|27915.5|27919.81|27919.81|27915.5|27915.5|0
1634209310000|2021-10-14 11:01:50|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|0
1634209320000|2021-10-14 11:02:00|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|0
1634209440000|2021-10-14 11:04:00|27924.12|27924.12|27928.42|27928.42|27928.42|27928.42|27924.12|27924.12|0
1634209470000|2021-10-14 11:04:30|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|0
1634209490000|2021-10-14 11:04:50|27928.42|27928.42|27924.12|27924.12|27928.42|27928.42|27924.12|27924.12|0
1634209500000|2021-10-14 11:05:00|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|0
1634209530000|2021-10-14 11:05:30|27918.03|27918.03|27909.42|27909.42|27918.03|27918.03|27909.42|27909.42|0
1634209540000|2021-10-14 11:05:40|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|0
1634209590000|2021-10-14 11:06:30|27918.03|27918.03|27913.72|27913.72|27918.03|27918.03|27913.72|27913.72|0
1634209600000|2021-10-14 11:06:40|27909.42|27909.42|27905.11|27905.11|27909.42|27909.42|27905.11|27905.11|0
1634209660000|2021-10-14 11:07:40|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|0
1634209680000|2021-10-14 11:08:00|27918.03|27918.03|27926.64|27926.64|27926.64|27926.64|27918.03|27918.03|0
1634209740000|2021-10-14 11:09:00|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|0
1634209750000|2021-10-14 11:09:10|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|0
1634209800000|2021-10-14 11:10:00|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|0
1634209820000|2021-10-14 11:10:20|27918.03|27918.03|27918.03|27918.03|27918.03|27918.03|27918.03|27918.03|0
1634209860000|2021-10-14 11:11:00|27916.25|27916.25|27920.56|27920.56|27920.56|27920.56|27916.25|27916.25|0
1634209870000|2021-10-14 11:11:10|27916.25|27916.25|27916.25|27916.25|27916.25|27916.25|27916.25|27916.25|0
1634209880000|2021-10-14 11:11:20|27920.56|27920.56|27920.56|27920.56|27920.56|27920.56|27920.56|27920.56|0
1634209890000|2021-10-14 11:11:30|27924.87|27924.87|27926.64|27926.64|27926.64|27926.64|27924.87|27924.87|0
1634209900000|2021-10-14 11:11:40|27930.95|27930.95|27926.64|27926.64|27930.95|27930.95|27926.64|27926.64|0
1634209950000|2021-10-14 11:12:30|27930.95|27930.95|27930.95|27930.95|27930.95|27930.95|27930.95|27930.95|0
1634210000000|2021-10-14 11:13:20|27935.26|27935.26|27930.95|27930.95|27935.26|27935.26|27930.95|27930.95|0
1634210060000|2021-10-14 11:14:20|27935.26|27935.26|27935.26|27935.26|27935.26|27935.26|27935.26|27935.26|0
1634210070000|2021-10-14 11:14:30|27939.56|27939.56|27939.56|27939.56|27939.56|27939.56|27939.56|27939.56|0
1634210090000|2021-10-14 11:14:50|27943.87|27943.87|27949.95|27949.95|27949.95|27949.95|27943.87|27943.87|0
1634210100000|2021-10-14 11:15:00|27945.65|27945.65|27945.65|27945.65|27945.65|27945.65|27945.65|27945.65|0
1634210130000|2021-10-14 11:15:30|27947.42|27947.42|27947.42|27947.42|27947.42|27947.42|27947.42|27947.42|0
1634210140000|2021-10-14 11:15:40|27956.04|27956.04|27956.04|27956.04|27956.04|27956.04|27956.04|27956.04|0
1634210160000|2021-10-14 11:16:00|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|0
1634210180000|2021-10-14 11:16:20|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|0
1634210220000|2021-10-14 11:17:00|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|0
1634210230000|2021-10-14 11:17:10|27962.12|27962.12|27962.12|27962.12|27962.12|27962.12|27962.12|27962.12|0
1634210300000|2021-10-14 11:18:20|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|0
1634210320000|2021-10-14 11:18:40|27962.12|27962.12|27962.12|27962.12|27962.12|27962.12|27962.12|27962.12|0
1634210510000|2021-10-14 11:21:50|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|0
1634210520000|2021-10-14 11:22:00|27956.04|27956.04|27957.81|27957.81|27957.81|27957.81|27956.04|27956.04|0
1634210560000|2021-10-14 11:22:40|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|0
1634210760000|2021-10-14 11:26:00|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|0
1634210790000|2021-10-14 11:26:30|27943.12|27943.12|27941.34|27941.34|27943.12|27943.12|27941.34|27941.34|0
1634210830000|2021-10-14 11:27:10|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|0
1634210840000|2021-10-14 11:27:20|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|0
1634210850000|2021-10-14 11:27:30|27930.95|27930.95|27930.95|27930.95|27930.95|27930.95|27930.95|27930.95|0
1634210870000|2021-10-14 11:27:50|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|0
1634210880000|2021-10-14 11:28:00|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|0
1634210970000|2021-10-14 11:29:30|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|0
1634211010000|2021-10-14 11:30:10|27937.03|27937.03|27941.34|27941.34|27941.34|27941.34|27937.03|27937.03|0
1634211040000|2021-10-14 11:30:40|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|0
1634211230000|2021-10-14 11:33:50|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|0
1634211250000|2021-10-14 11:34:10|27943.12|27943.12|27953.51|27953.51|27953.51|27953.51|27943.12|27943.12|0
1634211260000|2021-10-14 11:34:20|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|0
1634211380000|2021-10-14 11:36:20|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|0
1634211480000|2021-10-14 11:38:00|27950.98|27950.98|27950.98|27950.98|27950.98|27950.98|27950.98|27950.98|0
1634211510000|2021-10-14 11:38:30|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|0
1634211550000|2021-10-14 11:39:10|27950.98|27950.98|27950.98|27950.98|27950.98|27950.98|27950.98|27950.98|0
1634211690000|2021-10-14 11:41:30|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|0
1634211720000|2021-10-14 11:42:00|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|0
1634211750000|2021-10-14 11:42:30|27957.81|27957.81|27953.51|27953.51|27957.81|27957.81|27953.51|27953.51|0
1634211770000|2021-10-14 11:42:50|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|27957.81|0
1634211800000|2021-10-14 11:43:20|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|0
1634211830000|2021-10-14 11:43:50|27949.2|27949.2|27944.9|27944.9|27949.2|27949.2|27944.9|27944.9|0
1634211880000|2021-10-14 11:44:40|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|0
1634211920000|2021-10-14 11:45:20|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|0
1634211940000|2021-10-14 11:45:40|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|0
1634211970000|2021-10-14 11:46:10|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|0
1634212000000|2021-10-14 11:46:40|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|0
1634212020000|2021-10-14 11:47:00|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|0
1634212050000|2021-10-14 11:47:30|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|0
1634212090000|2021-10-14 11:48:10|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|27937.03|27937.03|0
1634212100000|2021-10-14 11:48:20|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|0
1634212140000|2021-10-14 11:49:00|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|0
1634212270000|2021-10-14 11:51:10|27930.2|27930.2|27930.2|27930.2|27930.2|27930.2|27930.2|27930.2|0
1634212320000|2021-10-14 11:52:00|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|27934.51|0
1634212350000|2021-10-14 11:52:30|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|0
1634212360000|2021-10-14 11:52:40|27940.59|27940.59|27944.9|27944.9|27944.9|27944.9|27940.59|27940.59|0
1634212420000|2021-10-14 11:53:40|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|0
1634212430000|2021-10-14 11:53:50|27950.98|27950.98|27950.98|27950.98|27950.98|27950.98|27950.98|27950.98|0
1634212440000|2021-10-14 11:54:00|27955.29|27955.29|27963.15|27963.15|27963.15|27963.15|27955.29|27955.29|0
1634212500000|2021-10-14 11:55:00|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|0
1634212560000|2021-10-14 11:56:00|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|0
1634212600000|2021-10-14 11:56:40|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|27959.59|0
1634212710000|2021-10-14 11:58:30|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|0
1634212740000|2021-10-14 11:59:00|27953.51|27953.51|27949.2|27949.2|27953.51|27953.51|27949.2|27949.2|0
1634212790000|2021-10-14 11:59:50|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|27944.9|0
1634212950000|2021-10-14 12:02:30|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|27940.59|0
1634212980000|2021-10-14 12:03:00|27936.28|27936.28|27940.59|27940.59|27940.59|27940.59|27936.28|27936.28|0
1634213020000|2021-10-14 12:03:40|27944.9|27944.9|27946.67|27946.67|27946.67|27946.67|27944.9|27944.9|0
1634213050000|2021-10-14 12:04:10|27955.29|27955.29|27950.98|27950.98|27955.29|27955.29|27950.98|27950.98|0
1634213100000|2021-10-14 12:05:00|27949.2|27949.2|27949.2|27949.2|27949.2|27949.2|27949.2|27949.2|0
1634213170000|2021-10-14 12:06:10|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|0
1634213210000|2021-10-14 12:06:50|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|27955.29|0
1634213240000|2021-10-14 12:07:20|27960.62|27960.62|27964.92|27964.92|27964.92|27964.92|27960.62|27960.62|0
1634213250000|2021-10-14 12:07:30|27966.7|27966.7|27966.7|27966.7|27971.01|27971.01|27966.7|27966.7|0
1634213290000|2021-10-14 12:08:10|27962.39|27962.39|27962.39|27962.39|27962.39|27962.39|27962.39|27962.39|0
1634213320000|2021-10-14 12:08:40|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|0
1634213350000|2021-10-14 12:09:10|27962.39|27962.39|27962.39|27962.39|27962.39|27962.39|27962.39|27962.39|0
1634213390000|2021-10-14 12:09:50|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|0
1634213420000|2021-10-14 12:10:20|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|0
1634213700000|2021-10-14 12:15:00|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|0
1634213770000|2021-10-14 12:16:10|27977.09|27977.09|27977.09|27977.09|27977.09|27977.09|27977.09|27977.09|0
1634213780000|2021-10-14 12:16:20|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|0
1634213930000|2021-10-14 12:18:50|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|0
1634213940000|2021-10-14 12:19:00|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|0
1634213980000|2021-10-14 12:19:40|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|0
1634214030000|2021-10-14 12:20:30|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|0
1634214060000|2021-10-14 12:21:00|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|0
1634214080000|2021-10-14 12:21:20|27980.65|27980.65|27980.65|27980.65|27980.65|27980.65|27980.65|27980.65|0
1634214090000|2021-10-14 12:21:30|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|0
1634214170000|2021-10-14 12:22:50|27980.65|27980.65|27980.65|27980.65|27980.65|27980.65|27980.65|27980.65|0
1634214220000|2021-10-14 12:23:40|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|0
1634214260000|2021-10-14 12:24:20|27983.17|27983.17|27983.17|27983.17|27983.17|27983.17|27983.17|27983.17|0
1634214330000|2021-10-14 12:25:30|27987.48|27987.48|27983.17|27983.17|27987.48|27987.48|27983.17|27983.17|0
1634214360000|2021-10-14 12:26:00|27987.48|27987.48|27987.48|27987.48|27987.48|27987.48|27987.48|27987.48|0
1634214390000|2021-10-14 12:26:30|27983.17|27983.17|27983.17|27983.17|27983.17|27983.17|27983.17|27983.17|0
1634214400000|2021-10-14 12:26:40|27987.48|27987.48|27987.48|27987.48|27987.48|27987.48|27987.48|27987.48|0
1634214430000|2021-10-14 12:27:10|27989.26|27989.26|27989.26|27989.26|27989.26|27989.26|27989.26|27989.26|0
1634214440000|2021-10-14 12:27:20|27985.7|27985.7|27985.7|27985.7|27985.7|27985.7|27985.7|27985.7|0
1634214540000|2021-10-14 12:29:00|27981.4|27981.4|27981.4|27981.4|27981.4|27981.4|27977.09|27977.09|0
1634214600000|2021-10-14 12:30:00|27983.17|27983.17|27978.87|27978.87|27983.17|27983.17|27978.87|27978.87|0
1634214630000|2021-10-14 12:30:30|27983.17|27983.17|27987.48|27987.48|27987.48|27987.48|27983.17|27983.17|0
1634214770000|2021-10-14 12:32:50|27983.93|27983.93|27983.93|27983.93|27983.93|27983.93|27983.93|27983.93|0
1634214780000|2021-10-14 12:33:00|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|0
1634214880000|2021-10-14 12:34:40|27990.01|27990.01|27990.01|27990.01|27990.01|27990.01|27990.01|27990.01|0
1634214900000|2021-10-14 12:35:00|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|0
1634214910000|2021-10-14 12:35:10|27990.01|27990.01|27990.01|27990.01|27990.01|27990.01|27990.01|27990.01|0
1634214950000|2021-10-14 12:35:50|27994.32|27994.32|27998.62|27998.62|27998.62|27998.62|27994.32|27994.32|0
1634214960000|2021-10-14 12:36:00|28000.4|28000.4|28000.4|28000.4|28000.4|28000.4|28000.4|28000.4|0
1634215090000|2021-10-14 12:38:10|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|0
1634215110000|2021-10-14 12:38:30|27994.32|27994.32|27983.93|27983.93|27994.32|27994.32|27983.93|27983.93|0
1634215130000|2021-10-14 12:38:50|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|0
1634215140000|2021-10-14 12:39:00|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|0
1634215160000|2021-10-14 12:39:20|27982.15|27982.15|27982.15|27982.15|27982.15|27982.15|27982.15|27982.15|0
1634215170000|2021-10-14 12:39:30|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|0
1634215190000|2021-10-14 12:39:50|27990.76|27990.76|27990.76|27990.76|27990.76|27990.76|27990.76|27990.76|0
1634215200000|2021-10-14 12:40:00|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|0
1634215210000|2021-10-14 12:40:10|27995.07|27995.07|27995.07|27995.07|27995.07|27995.07|27995.07|27995.07|0
1634215230000|2021-10-14 12:40:30|27999.38|27999.38|27999.38|27999.38|27999.38|27999.38|27999.38|27999.38|0
1634215260000|2021-10-14 12:41:00|27995.07|27995.07|28007.24|28007.24|28007.24|28007.24|27995.07|27995.07|0
1634215270000|2021-10-14 12:41:10|28002.93|28002.93|28007.24|28007.24|28007.24|28007.24|28002.93|28002.93|0
1634215280000|2021-10-14 12:41:20|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|0
1634215300000|2021-10-14 12:41:40|28002.93|28002.93|27998.62|27998.62|28002.93|28002.93|27998.62|27998.62|0
1634215320000|2021-10-14 12:42:00|27994.32|27994.32|27990.01|27990.01|27994.32|27994.32|27990.01|27990.01|0
1634215350000|2021-10-14 12:42:30|27988.23|27988.23|27992.54|27992.54|27992.54|27992.54|27988.23|27988.23|0
1634215360000|2021-10-14 12:42:40|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|0
1634215380000|2021-10-14 12:43:00|27992.54|27992.54|27992.54|27992.54|27992.54|27992.54|27992.54|27992.54|0
1634215390000|2021-10-14 12:43:10|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|0
1634215400000|2021-10-14 12:43:20|27992.54|27992.54|28001.15|28001.15|28001.15|28001.15|27992.54|27992.54|0
1634215450000|2021-10-14 12:44:10|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|0
1634215560000|2021-10-14 12:46:00|27998.62|27998.62|28004.71|28004.71|28004.71|28004.71|27998.62|27998.62|0
1634215580000|2021-10-14 12:46:20|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|0
1634215640000|2021-10-14 12:47:20|28004.71|28004.71|28004.71|28004.71|28009.01|28009.01|28004.71|28004.71|0
1634215660000|2021-10-14 12:47:40|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|0
1634215780000|2021-10-14 12:49:40|28004.71|28004.71|28004.71|28004.71|28004.71|28004.71|28004.71|28004.71|0
1634215830000|2021-10-14 12:50:30|28012.57|28012.57|28016.87|28016.87|28016.87|28016.87|28012.57|28012.57|0
1634215840000|2021-10-14 12:50:40|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|0
1634215880000|2021-10-14 12:51:20|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|0
1634215890000|2021-10-14 12:51:30|28016.87|28016.87|28016.87|28016.87|28018.65|28018.65|28016.87|28016.87|0
1634215940000|2021-10-14 12:52:20|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|0
1634216020000|2021-10-14 12:53:40|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|0
1634216040000|2021-10-14 12:54:00|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|0
1634216050000|2021-10-14 12:54:10|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|0
1634216060000|2021-10-14 12:54:20|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|0
1634216150000|2021-10-14 12:55:50|28014.35|28014.35|28012.57|28012.57|28014.35|28014.35|28012.57|28012.57|0
1634216180000|2021-10-14 12:56:20|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|0
1634216240000|2021-10-14 12:57:20|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|0
1634216250000|2021-10-14 12:57:30|27997.87|27997.87|27997.87|27997.87|27997.87|27997.87|27997.87|27997.87|0
1634216280000|2021-10-14 12:58:00|28002.18|28002.18|28010.79|28010.79|28010.79|28010.79|28002.18|28002.18|0
1634216390000|2021-10-14 12:59:50|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|0
1634216430000|2021-10-14 13:00:30|28023.71|28023.71|28023.71|28023.71|28023.71|28023.71|28023.71|28023.71|0
1634216460000|2021-10-14 13:01:00|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|0
1634216490000|2021-10-14 13:01:30|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|0
1634216520000|2021-10-14 13:02:00|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|0
1634216550000|2021-10-14 13:02:30|28009.01|28009.01|28010.79|28010.79|28010.79|28010.79|28009.01|28009.01|0
1634216560000|2021-10-14 13:02:40|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|0
1634216600000|2021-10-14 13:03:20|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|0
1634216650000|2021-10-14 13:04:10|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|0
1634216720000|2021-10-14 13:05:20|28004.71|28004.71|28004.71|28004.71|28004.71|28004.71|28004.71|28004.71|0
1634216740000|2021-10-14 13:05:40|28002.93|28002.93|27998.62|27998.62|28002.93|28002.93|27998.62|27998.62|0
1634216800000|2021-10-14 13:06:40|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|0
1634216820000|2021-10-14 13:07:00|28007.24|28007.24|28007.24|28007.24|28007.24|28007.24|28007.24|28007.24|0
1634216830000|2021-10-14 13:07:10|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|0
1634216840000|2021-10-14 13:07:20|28001.15|28001.15|28001.15|28001.15|28001.15|28001.15|28001.15|28001.15|0
1634216870000|2021-10-14 13:07:50|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|0
1634216920000|2021-10-14 13:08:40|28001.15|28001.15|28001.15|28001.15|28001.15|28001.15|28001.15|28001.15|0
1634216940000|2021-10-14 13:09:00|28002.93|28002.93|28004.71|28004.71|28004.71|28004.71|28002.93|28002.93|0
1634216980000|2021-10-14 13:09:40|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|0
1634217100000|2021-10-14 13:11:40|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|0
1634217140000|2021-10-14 13:12:20|28017.63|28017.63|28017.63|28017.63|28017.63|28017.63|28017.63|28017.63|0
1634217180000|2021-10-14 13:13:00|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|0
1634217190000|2021-10-14 13:13:10|28017.63|28017.63|28017.63|28017.63|28017.63|28017.63|28017.63|28017.63|0
1634217200000|2021-10-14 13:13:20|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|0
1634217210000|2021-10-14 13:13:30|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|0
1634217240000|2021-10-14 13:14:00|28010.79|28010.79|28012.57|28012.57|28012.57|28012.57|28010.79|28010.79|0
1634217270000|2021-10-14 13:14:30|28010.79|28010.79|28009.01|28009.01|28010.79|28010.79|28009.01|28009.01|0
1634217280000|2021-10-14 13:14:40|28010.79|28010.79|28016.87|28016.87|28016.87|28016.87|28010.79|28010.79|0
1634217290000|2021-10-14 13:14:50|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|0
1634217310000|2021-10-14 13:15:10|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|0
1634217410000|2021-10-14 13:16:50|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|0
1634217430000|2021-10-14 13:17:10|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|0
1634217460000|2021-10-14 13:17:40|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|0
1634217530000|2021-10-14 13:18:50|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|0
1634217610000|2021-10-14 13:20:10|28023.71|28023.71|28023.71|28023.71|28028.02|28028.02|28023.71|28023.71|0
1634217640000|2021-10-14 13:20:40|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|0
1634217660000|2021-10-14 13:21:00|28035.88|28035.88|28035.88|28035.88|28035.88|28035.88|28035.88|28035.88|0
1634217690000|2021-10-14 13:21:30|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|0
1634217730000|2021-10-14 13:22:10|28035.88|28035.88|28035.88|28035.88|28035.88|28035.88|28035.88|28035.88|0
1634217820000|2021-10-14 13:23:40|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|0
1634217840000|2021-10-14 13:24:00|28040.18|28040.18|28040.18|28040.18|28040.18|28040.18|28040.18|28040.18|0
1634217900000|2021-10-14 13:25:00|28035.88|28035.88|28035.88|28035.88|28035.88|28035.88|28035.88|28035.88|0
1634217950000|2021-10-14 13:25:50|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|0
1634217960000|2021-10-14 13:26:00|28027.26|28027.26|28027.26|28027.26|28027.26|28027.26|28027.26|28027.26|0
1634217970000|2021-10-14 13:26:10|28031.57|28031.57|28027.26|28027.26|28031.57|28031.57|28027.26|28027.26|0
1634218010000|2021-10-14 13:26:50|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|0
1634218020000|2021-10-14 13:27:00|28027.26|28027.26|28027.26|28027.26|28027.26|28027.26|28027.26|28027.26|0
1634218050000|2021-10-14 13:27:30|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|0
1634218060000|2021-10-14 13:27:40|28029.79|28029.79|28029.79|28029.79|28029.79|28029.79|28029.79|28029.79|0
1634218070000|2021-10-14 13:27:50|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|0
1634218090000|2021-10-14 13:28:10|28029.79|28029.79|28029.79|28029.79|28029.79|28029.79|28029.79|28029.79|0
1634218100000|2021-10-14 13:28:20|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|0
1634218150000|2021-10-14 13:29:10|28034.1|28034.1|28034.1|28034.1|28034.1|28034.1|28034.1|28034.1|0
1634218190000|2021-10-14 13:29:50|28029.79|28029.79|28025.49|28025.49|28029.79|28029.79|28025.49|28025.49|0
1634218200000|2021-10-14 13:30:00|28034.1|28034.1|28008.26|28008.26|28034.1|28034.1|28008.26|28008.26|0
1634218210000|2021-10-14 13:30:10|28003.95|28003.95|27993.56|27993.56|28003.95|28003.95|27993.56|27993.56|0
1634218220000|2021-10-14 13:30:20|27997.87|27997.87|28010.79|28010.79|28010.79|28010.79|27997.87|27997.87|0
1634218230000|2021-10-14 13:30:30|28016.87|28016.87|28021.18|28021.18|28021.18|28021.18|28016.87|28016.87|0
1634218240000|2021-10-14 13:30:40|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|0
1634218250000|2021-10-14 13:30:50|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|0
1634218260000|2021-10-14 13:31:00|28008.26|28008.26|28002.18|28002.18|28008.26|28008.26|28002.18|28002.18|0
1634218270000|2021-10-14 13:31:10|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|0
1634218280000|2021-10-14 13:31:20|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|0
1634218290000|2021-10-14 13:31:30|28000.4|28000.4|27997.87|27997.87|28000.4|28000.4|27996.09|27996.09|0
1634218300000|2021-10-14 13:31:40|27993.56|27993.56|27993.56|27993.56|27993.56|27993.56|27993.56|27993.56|0
1634218310000|2021-10-14 13:31:50|27989.26|27989.26|27989.26|27989.26|27989.26|27989.26|27989.26|27989.26|0
1634218330000|2021-10-14 13:32:10|27980.65|27980.65|27976.34|27976.34|27980.65|27980.65|27976.34|27976.34|0
1634218340000|2021-10-14 13:32:20|27980.65|27980.65|27992.81|27992.81|27997.12|27997.12|27980.65|27980.65|0
1634218350000|2021-10-14 13:32:30|27994.59|27994.59|28007.51|28007.51|28007.51|28007.51|27994.59|27994.59|0
1634218380000|2021-10-14 13:33:00|28011.82|28011.82|28015.37|28015.37|28015.37|28015.37|28003.2|28003.2|0
1634218390000|2021-10-14 13:33:10|28019.68|28019.68|28019.68|28019.68|28019.68|28019.68|28019.68|28019.68|0
1634218400000|2021-10-14 13:33:20|28023.98|28023.98|28022.21|28022.21|28023.98|28023.98|28022.21|28022.21|0
1634218410000|2021-10-14 13:33:30|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|0
1634218420000|2021-10-14 13:33:40|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|0
1634218430000|2021-10-14 13:33:50|28015.37|28015.37|28011.06|28011.06|28015.37|28015.37|28011.06|28011.06|0
1634218450000|2021-10-14 13:34:10|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|0
1634218460000|2021-10-14 13:34:20|28008.53|28008.53|28029.31|28029.31|28029.31|28029.31|28008.53|28008.53|0
1634218470000|2021-10-14 13:34:30|28021.45|28021.45|28021.45|28021.45|28021.45|28021.45|28021.45|28021.45|0
1634218490000|2021-10-14 13:34:50|28017.15|28017.15|28012.84|28012.84|28017.15|28017.15|28012.84|28012.84|0
1634218500000|2021-10-14 13:35:00|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|28006.76|28006.76|0
1634218510000|2021-10-14 13:35:10|28009.29|28009.29|28004.98|28004.98|28009.29|28009.29|28004.98|28004.98|0
1634218520000|2021-10-14 13:35:20|28003.2|28003.2|27996.37|27996.37|28004.98|28004.98|27996.37|27996.37|0
1634218530000|2021-10-14 13:35:30|28000.67|28000.67|27996.37|27996.37|28000.67|28000.67|27996.37|27996.37|0
1634218540000|2021-10-14 13:35:40|28004.98|28004.98|28009.29|28009.29|28009.29|28009.29|28004.98|28004.98|0
1634218560000|2021-10-14 13:36:00|28003.2|28003.2|27998.9|27998.9|28003.2|28003.2|27998.9|27998.9|0
1634218570000|2021-10-14 13:36:10|27997.12|27997.12|28003.95|28003.95|28003.95|28003.95|27995.34|27995.34|0
1634218580000|2021-10-14 13:36:20|28002.18|28002.18|27997.87|27997.87|28002.18|28002.18|27997.87|27997.87|0
1634218590000|2021-10-14 13:36:30|27999.65|27999.65|27997.87|27997.87|27999.65|27999.65|27997.87|27997.87|0
1634218610000|2021-10-14 13:36:50|28002.18|28002.18|28003.95|28003.95|28003.95|28003.95|28002.18|28002.18|0
1634218620000|2021-10-14 13:37:00|28008.26|28008.26|28021.18|28021.18|28021.18|28021.18|28008.26|28008.26|0
1634218650000|2021-10-14 13:37:30|28016.87|28016.87|28010.79|28010.79|28016.87|28016.87|28010.79|28010.79|0
1634218660000|2021-10-14 13:37:40|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|0
1634218680000|2021-10-14 13:38:00|28002.18|28002.18|28010.79|28010.79|28010.79|28010.79|28002.18|28002.18|0
1634218700000|2021-10-14 13:38:20|28009.01|28009.01|28000.4|28000.4|28009.01|28009.01|28000.4|28000.4|0
1634218720000|2021-10-14 13:38:40|28004.71|28004.71|28000.4|28000.4|28004.71|28004.71|28000.4|28000.4|0
1634218770000|2021-10-14 13:39:30|27991.79|27991.79|27990.01|27990.01|27991.79|27991.79|27985.7|27985.7|0
1634218800000|2021-10-14 13:40:00|27985.7|27985.7|27979.62|27979.62|27985.7|27985.7|27975.31|27975.31|0
1634218810000|2021-10-14 13:40:10|27977.84|27977.84|27977.84|27977.84|27977.84|27977.84|27977.84|27977.84|0
1634218850000|2021-10-14 13:40:50|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|0
1634218860000|2021-10-14 13:41:00|27977.84|27977.84|27977.84|27977.84|27977.84|27977.84|27977.84|27977.84|0
1634218870000|2021-10-14 13:41:10|27982.15|27982.15|27983.93|27983.93|27983.93|27983.93|27982.15|27982.15|0
1634218900000|2021-10-14 13:41:40|27979.62|27979.62|27971.01|27971.01|27979.62|27979.62|27971.01|27971.01|0
1634218910000|2021-10-14 13:41:50|27975.31|27975.31|27971.01|27971.01|27975.31|27975.31|27971.01|27971.01|0
1634218920000|2021-10-14 13:42:00|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|0
1634218930000|2021-10-14 13:42:10|27973.54|27973.54|27971.76|27971.76|27973.54|27973.54|27963.15|27963.15|0
1634218950000|2021-10-14 13:42:30|27976.07|27976.07|27977.84|27977.84|27979.62|27979.62|27976.07|27976.07|0
1634218960000|2021-10-14 13:42:40|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|0
1634218970000|2021-10-14 13:42:50|27969.23|27969.23|27969.23|27969.23|27969.23|27969.23|27969.23|27969.23|0
1634218990000|2021-10-14 13:43:10|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|0
1634219000000|2021-10-14 13:43:20|27964.92|27964.92|27964.92|27964.92|27964.92|27964.92|27964.92|27964.92|0
1634219010000|2021-10-14 13:43:30|27960.62|27960.62|27952|27952|27960.62|27960.62|27943.39|27943.39|0
1634219020000|2021-10-14 13:43:40|27943.39|27943.39|27922.61|27922.61|27943.39|27943.39|27922.61|27922.61|0
1634219030000|2021-10-14 13:43:50|27914|27914|27898.55|27898.55|27924.39|27924.39|27898.55|27898.55|0
1634219040000|2021-10-14 13:44:00|27902.86|27902.86|27905.39|27905.39|27905.39|27905.39|27894.99|27894.99|0
1634219050000|2021-10-14 13:44:10|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|0
1634219060000|2021-10-14 13:44:20|27914|27914|27912.22|27912.22|27914|27914|27912.22|27912.22|0
1634219100000|2021-10-14 13:45:00|27907.91|27907.91|27912.22|27912.22|27912.22|27912.22|27907.91|27907.91|0
1634219110000|2021-10-14 13:45:10|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|0
1634219140000|2021-10-14 13:45:40|27925.14|27925.14|27937.31|27937.31|27941.61|27941.61|27925.14|27925.14|0
1634219150000|2021-10-14 13:45:50|27935.53|27935.53|27931.22|27931.22|27935.53|27935.53|27931.22|27931.22|0
1634219170000|2021-10-14 13:46:10|27926.92|27926.92|27916.53|27916.53|27926.92|27926.92|27916.53|27916.53|0
1634219180000|2021-10-14 13:46:20|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|0
1634219190000|2021-10-14 13:46:30|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|0
1634219200000|2021-10-14 13:46:40|27925.14|27925.14|27926.92|27926.92|27926.92|27926.92|27920.83|27920.83|0
1634219230000|2021-10-14 13:47:10|27939.84|27939.84|27945.17|27945.17|27945.17|27945.17|27939.84|27939.84|0
1634219240000|2021-10-14 13:47:20|27940.86|27940.86|27936.56|27936.56|27940.86|27940.86|27936.56|27936.56|0
1634219250000|2021-10-14 13:47:30|27940.86|27940.86|27945.17|27945.17|27945.17|27945.17|27940.86|27940.86|0
1634219280000|2021-10-14 13:48:00|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|0
1634219290000|2021-10-14 13:48:10|27945.17|27945.17|27930.47|27930.47|27945.17|27945.17|27930.47|27930.47|0
1634219300000|2021-10-14 13:48:20|27926.17|27926.17|27934.78|27934.78|27934.78|27934.78|27926.17|27926.17|0
1634219310000|2021-10-14 13:48:30|27939.08|27939.08|27930.47|27930.47|27939.08|27939.08|27930.47|27930.47|0
1634219330000|2021-10-14 13:48:50|27934.78|27934.78|27926.17|27926.17|27934.78|27934.78|27926.17|27926.17|0
1634219350000|2021-10-14 13:49:10|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|0
1634219360000|2021-10-14 13:49:20|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|0
1634219390000|2021-10-14 13:49:50|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|0
1634219400000|2021-10-14 13:50:00|27927.94|27927.94|27936.56|27936.56|27936.56|27936.56|27923.64|27923.64|0
1634219410000|2021-10-14 13:50:10|27932.25|27932.25|27927.94|27927.94|27932.25|27932.25|27927.94|27927.94|0
1634219440000|2021-10-14 13:50:40|27923.64|27923.64|27923.64|27923.64|27923.64|27923.64|27923.64|27923.64|0
1634219460000|2021-10-14 13:51:00|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|0
1634219490000|2021-10-14 13:51:30|27930.47|27930.47|27934.78|27934.78|27934.78|27934.78|27930.47|27930.47|0
1634219530000|2021-10-14 13:52:10|27939.08|27939.08|27945.17|27945.17|27945.17|27945.17|27939.08|27939.08|0
1634219540000|2021-10-14 13:52:20|27932.25|27932.25|27939.08|27939.08|27940.86|27940.86|27932.25|27932.25|0
1634219550000|2021-10-14 13:52:30|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|0
1634219570000|2021-10-14 13:52:50|27934.78|27934.78|27939.08|27939.08|27939.08|27939.08|27934.78|27934.78|0
1634219590000|2021-10-14 13:53:10|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|0
1634219610000|2021-10-14 13:53:30|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|0
1634219620000|2021-10-14 13:53:40|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|0
1634219650000|2021-10-14 13:54:10|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|0
1634219660000|2021-10-14 13:54:20|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|0
1634219670000|2021-10-14 13:54:30|27933|27933|27928.69|27928.69|27933|27933|27928.69|27928.69|0
1634219680000|2021-10-14 13:54:40|27933|27933|27933|27933|27933|27933|27933|27933|0
1634219710000|2021-10-14 13:55:10|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|0
1634219730000|2021-10-14 13:55:30|27933|27933|27937.31|27937.31|27937.31|27937.31|27933|27933|0
1634219740000|2021-10-14 13:55:40|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1634219760000|2021-10-14 13:56:00|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|0
1634219770000|2021-10-14 13:56:10|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1634219780000|2021-10-14 13:56:20|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|0
1634219790000|2021-10-14 13:56:30|27950.23|27950.23|27953.78|27953.78|27953.78|27953.78|27945.92|27945.92|0
1634219800000|2021-10-14 13:56:40|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|0
1634219810000|2021-10-14 13:56:50|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|0
1634219820000|2021-10-14 13:57:00|27943.39|27943.39|27945.17|27945.17|27945.17|27945.17|27943.39|27943.39|0
1634219850000|2021-10-14 13:57:30|27943.39|27943.39|27939.08|27939.08|27943.39|27943.39|27939.08|27939.08|0
1634219890000|2021-10-14 13:58:10|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|0
1634219900000|2021-10-14 13:58:20|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|0
1634219930000|2021-10-14 13:58:50|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|0
1634219970000|2021-10-14 13:59:30|27947.7|27947.7|27943.39|27943.39|27947.7|27947.7|27943.39|27943.39|0
1634219980000|2021-10-14 13:59:40|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|0
1634220000000|2021-10-14 14:00:00|27949.47|27949.47|27951.25|27951.25|27951.25|27951.25|27949.47|27949.47|0
1634220010000|2021-10-14 14:00:10|27955.56|27955.56|27959.87|27959.87|27959.87|27959.87|27955.56|27955.56|0
1634220030000|2021-10-14 14:00:30|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27959.87|27959.87|0
1634220060000|2021-10-14 14:01:00|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|0
1634220070000|2021-10-14 14:01:10|27972.03|27972.03|27972.03|27972.03|27972.03|27972.03|27972.03|27972.03|0
1634220080000|2021-10-14 14:01:20|27976.34|27976.34|27980.65|27980.65|27980.65|27980.65|27976.34|27976.34|0
1634220100000|2021-10-14 14:01:40|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|0
1634220160000|2021-10-14 14:02:40|27986.73|27986.73|27988.51|27988.51|27988.51|27988.51|27986.73|27986.73|0
1634220180000|2021-10-14 14:03:00|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|0
1634220280000|2021-10-14 14:04:40|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|0
1634220300000|2021-10-14 14:05:00|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|0
1634220330000|2021-10-14 14:05:30|27982.42|27982.42|27995.34|27995.34|27995.34|27995.34|27982.42|27982.42|0
1634220340000|2021-10-14 14:05:40|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|0
1634220350000|2021-10-14 14:05:50|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|0
1634220360000|2021-10-14 14:06:00|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|0
1634220380000|2021-10-14 14:06:20|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|0
1634220390000|2021-10-14 14:06:30|27982.42|27982.42|27978.12|27978.12|27982.42|27982.42|27978.12|27978.12|0
1634220420000|2021-10-14 14:07:00|27982.42|27982.42|27986.73|27986.73|27986.73|27986.73|27982.42|27982.42|0
1634220430000|2021-10-14 14:07:10|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|0
1634220440000|2021-10-14 14:07:20|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|0
1634220470000|2021-10-14 14:07:50|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|0
1634220500000|2021-10-14 14:08:20|27982.42|27982.42|27967.73|27967.73|27982.42|27982.42|27967.73|27967.73|0
1634220540000|2021-10-14 14:09:00|27965.95|27965.95|27961.64|27961.64|27965.95|27965.95|27961.64|27961.64|0
1634220550000|2021-10-14 14:09:10|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|0
1634220570000|2021-10-14 14:09:30|27964.17|27964.17|27959.87|27959.87|27964.17|27964.17|27959.87|27959.87|0
1634220580000|2021-10-14 14:09:40|27964.17|27964.17|27962.39|27962.39|27964.17|27964.17|27962.39|27962.39|0
1634220600000|2021-10-14 14:10:00|27958.09|27958.09|27958.09|27958.09|27958.09|27958.09|27958.09|27958.09|0
1634220610000|2021-10-14 14:10:10|27956.31|27956.31|27955.56|27955.56|27959.87|27959.87|27955.56|27955.56|0
1634220620000|2021-10-14 14:10:20|27959.87|27959.87|27951.25|27951.25|27961.64|27961.64|27951.25|27951.25|0
1634220630000|2021-10-14 14:10:30|27942.64|27942.64|27946.95|27946.95|27946.95|27946.95|27942.64|27942.64|0
1634220640000|2021-10-14 14:10:40|27945.17|27945.17|27953.78|27953.78|27953.78|27953.78|27945.17|27945.17|0
1634220650000|2021-10-14 14:10:50|27945.17|27945.17|27940.86|27940.86|27945.17|27945.17|27940.86|27940.86|0
1634220660000|2021-10-14 14:11:00|27949.47|27949.47|27949.47|27949.47|27951.25|27951.25|27949.47|27949.47|0
1634220670000|2021-10-14 14:11:10|27945.17|27945.17|27946.95|27946.95|27946.95|27946.95|27945.17|27945.17|0
1634220700000|2021-10-14 14:11:40|27955.56|27955.56|27955.56|27955.56|27955.56|27955.56|27955.56|27955.56|0
1634220710000|2021-10-14 14:11:50|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1634220720000|2021-10-14 14:12:00|27958.09|27958.09|27963.42|27963.42|27965.95|27965.95|27958.09|27958.09|0
1634220750000|2021-10-14 14:12:30|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|0
1634220760000|2021-10-14 14:12:40|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27959.11|27959.11|0
1634220770000|2021-10-14 14:12:50|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|0
1634220780000|2021-10-14 14:13:00|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|0
1634220790000|2021-10-14 14:13:10|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|0
1634220820000|2021-10-14 14:13:40|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|0
1634220840000|2021-10-14 14:14:00|27973.81|27973.81|27978.12|27978.12|27978.12|27978.12|27973.81|27973.81|0
1634220850000|2021-10-14 14:14:10|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|0
1634220860000|2021-10-14 14:14:20|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|0
1634220890000|2021-10-14 14:14:50|27965.2|27965.2|27969.5|27969.5|27969.5|27969.5|27965.2|27965.2|0
1634220900000|2021-10-14 14:15:00|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|0
1634220950000|2021-10-14 14:15:50|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27959.11|27959.11|0
1634220960000|2021-10-14 14:16:00|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|0
1634220970000|2021-10-14 14:16:10|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|0
1634220990000|2021-10-14 14:16:30|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|0
1634221000000|2021-10-14 14:16:40|27963.42|27963.42|27973.81|27973.81|27973.81|27973.81|27963.42|27963.42|0
1634221010000|2021-10-14 14:16:50|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|0
1634221030000|2021-10-14 14:17:10|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|0
1634221040000|2021-10-14 14:17:20|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|0
1634221050000|2021-10-14 14:17:30|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|0
1634221060000|2021-10-14 14:17:40|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|0
1634221100000|2021-10-14 14:18:20|27982.42|27982.42|27986.73|27986.73|27986.73|27986.73|27982.42|27982.42|0
1634221130000|2021-10-14 14:18:50|27978.12|27978.12|27973.81|27973.81|27978.12|27978.12|27973.81|27973.81|0
1634221140000|2021-10-14 14:19:00|27972.03|27972.03|27963.42|27963.42|27972.03|27972.03|27963.42|27963.42|0
1634221160000|2021-10-14 14:19:20|27972.03|27972.03|27972.03|27972.03|27972.03|27972.03|27972.03|27972.03|0
1634221190000|2021-10-14 14:19:50|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|0
1634221200000|2021-10-14 14:20:00|27976.34|27976.34|27978.12|27978.12|27978.12|27978.12|27976.34|27976.34|0
1634221210000|2021-10-14 14:20:10|27973.81|27973.81|27969.5|27969.5|27973.81|27973.81|27969.5|27969.5|0
1634221220000|2021-10-14 14:20:20|27965.2|27965.2|27969.5|27969.5|27969.5|27969.5|27965.2|27965.2|0
1634221230000|2021-10-14 14:20:30|27965.2|27965.2|27960.89|27960.89|27965.2|27965.2|27960.89|27960.89|0
1634221240000|2021-10-14 14:20:40|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|0
1634221280000|2021-10-14 14:21:20|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|0
1634221310000|2021-10-14 14:21:50|27964.17|27964.17|27965.95|27965.95|27965.95|27965.95|27964.17|27964.17|0
1634221340000|2021-10-14 14:22:20|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|0
1634221380000|2021-10-14 14:23:00|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|0
1634221390000|2021-10-14 14:23:10|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|0
1634221400000|2021-10-14 14:23:20|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|0
1634221420000|2021-10-14 14:23:40|27965.95|27965.95|27961.64|27961.64|27965.95|27965.95|27961.64|27961.64|0
1634221450000|2021-10-14 14:24:10|27970.26|27970.26|27965.95|27965.95|27970.26|27970.26|27965.95|27965.95|0
1634221480000|2021-10-14 14:24:40|27970.26|27970.26|27974.56|27974.56|27974.56|27974.56|27970.26|27970.26|0
1634221510000|2021-10-14 14:25:10|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|0
1634221520000|2021-10-14 14:25:20|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|0
1634221620000|2021-10-14 14:27:00|27972.78|27972.78|27964.17|27964.17|27972.78|27972.78|27964.17|27964.17|0
1634221670000|2021-10-14 14:27:50|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1634221680000|2021-10-14 14:28:00|27955.56|27955.56|27959.87|27959.87|27959.87|27959.87|27955.56|27955.56|0
1634221710000|2021-10-14 14:28:30|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|0
1634221780000|2021-10-14 14:29:40|27959.87|27959.87|27955.56|27955.56|27959.87|27959.87|27955.56|27955.56|0
1634221790000|2021-10-14 14:29:50|27951.25|27951.25|27955.56|27955.56|27955.56|27955.56|27951.25|27951.25|0
1634221800000|2021-10-14 14:30:00|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1634221810000|2021-10-14 14:30:10|27955.56|27955.56|27955.56|27955.56|27955.56|27955.56|27951.25|27951.25|0
1634221820000|2021-10-14 14:30:20|27951.25|27951.25|27955.56|27955.56|27955.56|27955.56|27951.25|27951.25|0
1634221830000|2021-10-14 14:30:30|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1634221840000|2021-10-14 14:30:40|27955.56|27955.56|27959.87|27959.87|27959.87|27959.87|27955.56|27955.56|0
1634221900000|2021-10-14 14:31:40|27964.17|27964.17|27968.48|27968.48|27968.48|27968.48|27964.17|27964.17|0
1634221920000|2021-10-14 14:32:00|27970.26|27970.26|27980.65|27980.65|27980.65|27980.65|27970.26|27970.26|0
1634221970000|2021-10-14 14:32:50|27976.34|27976.34|27976.34|27976.34|27976.34|27976.34|27976.34|27976.34|0
1634221980000|2021-10-14 14:33:00|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|0
1634222010000|2021-10-14 14:33:30|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|0
1634222030000|2021-10-14 14:33:50|27973.81|27973.81|27969.5|27969.5|27973.81|27973.81|27965.2|27965.2|0
1634222040000|2021-10-14 14:34:00|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|0
1634222070000|2021-10-14 14:34:30|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|0
1634222080000|2021-10-14 14:34:40|27973.81|27973.81|27969.5|27969.5|27973.81|27973.81|27969.5|27969.5|0
1634222090000|2021-10-14 14:34:50|27965.2|27965.2|27969.5|27969.5|27969.5|27969.5|27965.2|27965.2|0
1634222100000|2021-10-14 14:35:00|27965.2|27965.2|27963.42|27963.42|27967.73|27967.73|27963.42|27963.42|0
1634222120000|2021-10-14 14:35:20|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|0
1634222130000|2021-10-14 14:35:30|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|0
1634222150000|2021-10-14 14:35:50|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|0
1634222180000|2021-10-14 14:36:20|27965.2|27965.2|27950.5|27950.5|27969.5|27969.5|27950.5|27950.5|0
1634222190000|2021-10-14 14:36:30|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|0
1634222200000|2021-10-14 14:36:40|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|0
1634222230000|2021-10-14 14:37:10|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|0
1634222250000|2021-10-14 14:37:30|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|0
1634222260000|2021-10-14 14:37:40|27957.34|27957.34|27961.64|27961.64|27961.64|27961.64|27957.34|27957.34|0
1634222270000|2021-10-14 14:37:50|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|0
1634222280000|2021-10-14 14:38:00|27953.03|27953.03|27961.64|27961.64|27961.64|27961.64|27953.03|27953.03|0
1634222310000|2021-10-14 14:38:30|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|0
1634222320000|2021-10-14 14:38:40|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|0
1634222390000|2021-10-14 14:39:50|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|0
1634222420000|2021-10-14 14:40:20|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|0
1634222450000|2021-10-14 14:40:50|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|0
1634222490000|2021-10-14 14:41:30|27969.5|27969.5|27965.2|27965.2|27969.5|27969.5|27965.2|27965.2|0
1634222500000|2021-10-14 14:41:40|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|27969.5|0
1634222510000|2021-10-14 14:41:50|27965.2|27965.2|27969.5|27969.5|27969.5|27969.5|27965.2|27965.2|0
1634222520000|2021-10-14 14:42:00|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27959.11|27959.11|0
1634222540000|2021-10-14 14:42:20|27959.11|27959.11|27954.81|27954.81|27963.42|27963.42|27954.81|27954.81|0
1634222550000|2021-10-14 14:42:30|27959.11|27959.11|27954.81|27954.81|27959.11|27959.11|27950.5|27950.5|0
1634222580000|2021-10-14 14:43:00|27950.5|27950.5|27941.89|27941.89|27950.5|27950.5|27941.89|27941.89|0
1634222600000|2021-10-14 14:43:20|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634222610000|2021-10-14 14:43:30|27944.42|27944.42|27940.11|27940.11|27944.42|27944.42|27940.11|27940.11|0
1634222620000|2021-10-14 14:43:40|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|0
1634222640000|2021-10-14 14:44:00|27931.5|27931.5|27935.8|27935.8|27935.8|27935.8|27931.5|27931.5|0
1634222660000|2021-10-14 14:44:20|27940.11|27940.11|27944.42|27944.42|27944.42|27944.42|27940.11|27940.11|0
1634222670000|2021-10-14 14:44:30|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|0
1634222690000|2021-10-14 14:44:50|27944.42|27944.42|27927.19|27927.19|27944.42|27944.42|27927.19|27927.19|0
1634222710000|2021-10-14 14:45:10|27940.11|27940.11|27942.64|27942.64|27942.64|27942.64|27938.33|27938.33|0
1634222740000|2021-10-14 14:45:40|27946.95|27946.95|27954.81|27954.81|27954.81|27954.81|27946.95|27946.95|0
1634222880000|2021-10-14 14:48:00|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634222890000|2021-10-14 14:48:10|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|0
1634222900000|2021-10-14 14:48:20|27950.5|27950.5|27946.19|27946.19|27950.5|27950.5|27946.19|27946.19|0
1634222910000|2021-10-14 14:48:30|27941.89|27941.89|27946.19|27946.19|27950.5|27950.5|27941.89|27941.89|0
1634222940000|2021-10-14 14:49:00|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|0
1634222950000|2021-10-14 14:49:10|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634222970000|2021-10-14 14:49:30|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634222980000|2021-10-14 14:49:40|27946.19|27946.19|27941.89|27941.89|27946.19|27946.19|27941.89|27941.89|0
1634223000000|2021-10-14 14:50:00|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634223020000|2021-10-14 14:50:20|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|0
1634223040000|2021-10-14 14:50:40|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|0
1634223060000|2021-10-14 14:51:00|27946.19|27946.19|27950.5|27950.5|27950.5|27950.5|27946.19|27946.19|0
1634223070000|2021-10-14 14:51:10|27952.28|27952.28|27950.5|27950.5|27952.28|27952.28|27950.5|27950.5|0
1634223100000|2021-10-14 14:51:40|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634223140000|2021-10-14 14:52:20|27950.5|27950.5|27954.81|27954.81|27954.81|27954.81|27950.5|27950.5|0
1634223160000|2021-10-14 14:52:40|27946.19|27946.19|27947.97|27947.97|27947.97|27947.97|27946.19|27946.19|0
1634223170000|2021-10-14 14:52:50|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|0
1634223180000|2021-10-14 14:53:00|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634223230000|2021-10-14 14:53:50|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634223240000|2021-10-14 14:54:00|27950.5|27950.5|27954.81|27954.81|27954.81|27954.81|27950.5|27950.5|0
1634223260000|2021-10-14 14:54:20|27959.11|27959.11|27963.42|27963.42|27963.42|27963.42|27959.11|27959.11|0
1634223280000|2021-10-14 14:54:40|27959.11|27959.11|27950.5|27950.5|27959.11|27959.11|27950.5|27950.5|0
1634223290000|2021-10-14 14:54:50|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634223300000|2021-10-14 14:55:00|27941.89|27941.89|27950.5|27950.5|27950.5|27950.5|27941.89|27941.89|0
1634223330000|2021-10-14 14:55:30|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|0
1634223340000|2021-10-14 14:55:40|27947.97|27947.97|27943.66|27943.66|27947.97|27947.97|27943.66|27943.66|0
1634223350000|2021-10-14 14:55:50|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|0
1634223380000|2021-10-14 14:56:20|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634223390000|2021-10-14 14:56:30|27946.19|27946.19|27954.81|27954.81|27954.81|27954.81|27946.19|27946.19|0
1634223410000|2021-10-14 14:56:50|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634223420000|2021-10-14 14:57:00|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634223430000|2021-10-14 14:57:10|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634223440000|2021-10-14 14:57:20|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634223450000|2021-10-14 14:57:30|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634223470000|2021-10-14 14:57:50|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|0
1634223480000|2021-10-14 14:58:00|27941.89|27941.89|27937.58|27937.58|27941.89|27941.89|27937.58|27937.58|0
1634223490000|2021-10-14 14:58:10|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|27941.89|0
1634223500000|2021-10-14 14:58:20|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634223530000|2021-10-14 14:58:50|27941.89|27941.89|27933.27|27933.27|27941.89|27941.89|27933.27|27933.27|0
1634223540000|2021-10-14 14:59:00|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|0
1634223550000|2021-10-14 14:59:10|27935.8|27935.8|27931.5|27931.5|27935.8|27935.8|27931.5|27931.5|0
1634223570000|2021-10-14 14:59:30|27918.58|27918.58|27927.19|27927.19|27927.19|27927.19|27918.58|27918.58|0
1634223600000|2021-10-14 15:00:00|27922.88|27922.88|27922.88|27922.88|27922.88|27922.88|27918.58|27918.58|0
1634223610000|2021-10-14 15:00:10|27921.11|27921.11|27921.11|27921.11|27921.11|27921.11|27921.11|27921.11|0
1634223630000|2021-10-14 15:00:30|27929.72|27929.72|27929.72|27929.72|27929.72|27929.72|27929.72|27929.72|0
1634223640000|2021-10-14 15:00:40|27934.03|27934.03|27929.72|27929.72|27934.03|27934.03|27929.72|27929.72|0
1634223650000|2021-10-14 15:00:50|27934.03|27934.03|27929.72|27929.72|27934.03|27934.03|27929.72|27929.72|0
1634223680000|2021-10-14 15:01:20|27931.5|27931.5|27935.8|27935.8|27935.8|27935.8|27931.5|27931.5|0
1634223710000|2021-10-14 15:01:50|27940.11|27940.11|27931.5|27931.5|27940.11|27940.11|27931.5|27931.5|0
1634223720000|2021-10-14 15:02:00|27927.19|27927.19|27931.5|27931.5|27931.5|27931.5|27927.19|27927.19|0
1634223730000|2021-10-14 15:02:10|27922.88|27922.88|27922.88|27922.88|27922.88|27922.88|27922.88|27922.88|0
1634223780000|2021-10-14 15:03:00|27918.58|27918.58|27912.49|27912.49|27918.58|27918.58|27908.19|27908.19|0
1634223800000|2021-10-14 15:03:20|27908.19|27908.19|27908.19|27908.19|27908.19|27908.19|27908.19|27908.19|0
1634223830000|2021-10-14 15:03:50|27903.88|27903.88|27908.19|27908.19|27908.19|27908.19|27903.88|27903.88|0
1634223840000|2021-10-14 15:04:00|27903.88|27903.88|27899.57|27899.57|27903.88|27903.88|27899.57|27899.57|0
1634223850000|2021-10-14 15:04:10|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|0
1634223890000|2021-10-14 15:04:50|27906.41|27906.41|27902.1|27902.1|27906.41|27906.41|27902.1|27902.1|0
1634223900000|2021-10-14 15:05:00|27897.8|27897.8|27902.1|27902.1|27902.1|27902.1|27897.8|27897.8|0
1634223910000|2021-10-14 15:05:10|27897.8|27897.8|27893.49|27893.49|27902.1|27902.1|27893.49|27893.49|0
1634223930000|2021-10-14 15:05:30|27902.1|27902.1|27912.49|27912.49|27912.49|27912.49|27902.1|27902.1|0
1634223940000|2021-10-14 15:05:40|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|27912.49|27912.49|0
1634223960000|2021-10-14 15:06:00|27912.49|27912.49|27912.49|27912.49|27912.49|27912.49|27912.49|27912.49|0
1634223990000|2021-10-14 15:06:30|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|0
1634224000000|2021-10-14 15:06:40|27918.58|27918.58|27922.88|27922.88|27927.19|27927.19|27918.58|27918.58|0
1634224010000|2021-10-14 15:06:50|27924.66|27924.66|27933.27|27933.27|27933.27|27933.27|27924.66|27924.66|0
1634224020000|2021-10-14 15:07:00|27931.5|27931.5|27927.19|27927.19|27931.5|27931.5|27927.19|27927.19|0
1634224030000|2021-10-14 15:07:10|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|0
1634224040000|2021-10-14 15:07:20|27927.19|27927.19|27931.5|27931.5|27931.5|27931.5|27927.19|27927.19|0
1634224050000|2021-10-14 15:07:30|27935.8|27935.8|27940.11|27940.11|27940.11|27940.11|27935.8|27935.8|0
1634224070000|2021-10-14 15:07:50|27948.72|27948.72|27950.5|27950.5|27950.5|27950.5|27948.72|27948.72|0
1634224080000|2021-10-14 15:08:00|27954.81|27954.81|27950.5|27950.5|27954.81|27954.81|27950.5|27950.5|0
1634224090000|2021-10-14 15:08:10|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634224110000|2021-10-14 15:08:30|27937.58|27937.58|27934.03|27934.03|27937.58|27937.58|27934.03|27934.03|0
1634224130000|2021-10-14 15:08:50|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|0
1634224140000|2021-10-14 15:09:00|27940.11|27940.11|27941.89|27941.89|27941.89|27941.89|27940.11|27940.11|0
1634224160000|2021-10-14 15:09:20|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|0
1634224170000|2021-10-14 15:09:30|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|0
1634224190000|2021-10-14 15:09:50|27928.97|27928.97|27928.97|27928.97|27928.97|27928.97|27928.97|27928.97|0
1634224210000|2021-10-14 15:10:10|27933.27|27933.27|27928.97|27928.97|27933.27|27933.27|27928.97|27928.97|0
1634224270000|2021-10-14 15:11:10|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|0
1634224280000|2021-10-14 15:11:20|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|0
1634224290000|2021-10-14 15:11:30|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|0
1634224340000|2021-10-14 15:12:20|27935.05|27935.05|27943.66|27943.66|27943.66|27943.66|27935.05|27935.05|0
1634224390000|2021-10-14 15:13:10|27947.97|27947.97|27956.58|27956.58|27958.36|27958.36|27947.97|27947.97|0
1634224400000|2021-10-14 15:13:20|27952.28|27952.28|27956.58|27956.58|27956.58|27956.58|27952.28|27952.28|0
1634224420000|2021-10-14 15:13:40|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|0
1634224440000|2021-10-14 15:14:00|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|0
1634224470000|2021-10-14 15:14:30|27943.66|27943.66|27947.97|27947.97|27947.97|27947.97|27943.66|27943.66|0
1634224520000|2021-10-14 15:15:20|27952.28|27952.28|27960.89|27960.89|27960.89|27960.89|27952.28|27952.28|0
1634224530000|2021-10-14 15:15:30|27956.58|27956.58|27956.58|27956.58|27956.58|27956.58|27956.58|27956.58|0
1634224550000|2021-10-14 15:15:50|27954.81|27954.81|27948.72|27948.72|27954.81|27954.81|27948.72|27948.72|0
1634224560000|2021-10-14 15:16:00|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634224590000|2021-10-14 15:16:30|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634224600000|2021-10-14 15:16:40|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634224620000|2021-10-14 15:17:00|27954.81|27954.81|27953.03|27953.03|27954.81|27954.81|27953.03|27953.03|0
1634224680000|2021-10-14 15:18:00|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|0
1634224720000|2021-10-14 15:18:40|27961.64|27961.64|27961.64|27961.64|27961.64|27961.64|27961.64|27961.64|0
1634224740000|2021-10-14 15:19:00|27965.95|27965.95|27967.73|27967.73|27967.73|27967.73|27965.95|27965.95|0
1634224750000|2021-10-14 15:19:10|27972.03|27972.03|27972.03|27972.03|27972.03|27972.03|27972.03|27972.03|0
1634224770000|2021-10-14 15:19:30|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|0
1634224780000|2021-10-14 15:19:40|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|0
1634224800000|2021-10-14 15:20:00|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|0
1634224810000|2021-10-14 15:20:10|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|0
1634224820000|2021-10-14 15:20:20|27978.87|27978.87|27983.17|27983.17|27983.17|27983.17|27978.87|27978.87|0
1634224850000|2021-10-14 15:20:50|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|0
1634224860000|2021-10-14 15:21:00|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|0
1634224870000|2021-10-14 15:21:10|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|0
1634224880000|2021-10-14 15:21:20|27964.17|27964.17|27965.95|27965.95|27965.95|27965.95|27964.17|27964.17|0
1634224890000|2021-10-14 15:21:30|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|0
1634224900000|2021-10-14 15:21:40|27974.56|27974.56|27970.26|27970.26|27974.56|27974.56|27970.26|27970.26|0
1634224960000|2021-10-14 15:22:40|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|0
1634224990000|2021-10-14 15:23:10|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|0
1634225000000|2021-10-14 15:23:20|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|0
1634225030000|2021-10-14 15:23:50|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|27978.87|0
1634225050000|2021-10-14 15:24:10|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|0
1634225080000|2021-10-14 15:24:40|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|27970.26|0
1634225100000|2021-10-14 15:25:00|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|0
1634225110000|2021-10-14 15:25:10|27972.78|27972.78|27968.48|27968.48|27972.78|27972.78|27968.48|27968.48|0
1634225160000|2021-10-14 15:26:00|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|0
1634225220000|2021-10-14 15:27:00|27971.01|27971.01|27966.7|27966.7|27971.01|27971.01|27966.7|27966.7|0
1634225240000|2021-10-14 15:27:20|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|0
1634225280000|2021-10-14 15:28:00|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|0
1634225290000|2021-10-14 15:28:10|27964.92|27964.92|27966.7|27966.7|27971.01|27971.01|27964.92|27964.92|0
1634225300000|2021-10-14 15:28:20|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|27971.01|0
1634225310000|2021-10-14 15:28:30|27969.23|27969.23|27969.23|27969.23|27969.23|27969.23|27969.23|27969.23|0
1634225340000|2021-10-14 15:29:00|27973.54|27973.54|27969.23|27969.23|27973.54|27973.54|27964.92|27964.92|0
1634225350000|2021-10-14 15:29:10|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|27973.54|0
1634225360000|2021-10-14 15:29:20|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|0
1634225370000|2021-10-14 15:29:30|27979.62|27979.62|27977.84|27977.84|27979.62|27979.62|27977.84|27977.84|0
1634225380000|2021-10-14 15:29:40|27979.62|27979.62|27973.54|27973.54|27979.62|27979.62|27973.54|27973.54|0
1634225390000|2021-10-14 15:29:50|27975.31|27975.31|27977.84|27977.84|27979.62|27979.62|27975.31|27975.31|0
1634282100000|2021-10-15 07:15:00|28093.16|28093.16|28093.16|28093.16|28093.16|28093.16|28093.16|28093.16|0
1634282110000|2021-10-15 07:15:10|28101.77|28101.77|28101.77|28101.77|28101.77|28101.77|28101.77|28101.77|0
1634282130000|2021-10-15 07:15:30|28106.08|28106.08|28114.69|28114.69|28114.69|28114.69|28106.08|28106.08|0
1634282160000|2021-10-15 07:16:00|28110.39|28110.39|28093.91|28093.91|28110.39|28110.39|28093.91|28093.91|0
1634282170000|2021-10-15 07:16:10|28089.61|28089.61|28093.91|28093.91|28093.91|28093.91|28089.61|28089.61|0
1634282190000|2021-10-15 07:16:30|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|0
1634282210000|2021-10-15 07:16:50|28096.44|28096.44|28083.52|28083.52|28096.44|28096.44|28083.52|28083.52|0
1634282230000|2021-10-15 07:17:10|28079.22|28079.22|28083.52|28083.52|28083.52|28083.52|28079.22|28079.22|0
1634282240000|2021-10-15 07:17:20|28079.22|28079.22|28079.22|28079.22|28079.22|28079.22|28079.22|28079.22|0
1634282270000|2021-10-15 07:17:50|28075.66|28075.66|28075.66|28075.66|28075.66|28075.66|28075.66|28075.66|0
1634282280000|2021-10-15 07:18:00|28071.35|28071.35|28068.83|28068.83|28071.35|28071.35|28067.05|28067.05|0
1634282300000|2021-10-15 07:18:20|28067.05|28067.05|28071.35|28071.35|28071.35|28071.35|28067.05|28067.05|0
1634282340000|2021-10-15 07:19:00|28067.05|28067.05|28067.05|28067.05|28067.05|28067.05|28067.05|28067.05|0
1634282350000|2021-10-15 07:19:10|28075.66|28075.66|28075.66|28075.66|28075.66|28075.66|28075.66|28075.66|0
1634282360000|2021-10-15 07:19:20|28071.35|28071.35|28071.35|28071.35|28071.35|28071.35|28071.35|28071.35|0
1634282370000|2021-10-15 07:19:30|28069.58|28069.58|28065.27|28065.27|28069.58|28069.58|28065.27|28065.27|0
1634282380000|2021-10-15 07:19:40|28060.96|28060.96|28056.66|28056.66|28060.96|28060.96|28056.66|28056.66|0
1634282390000|2021-10-15 07:19:50|28052.35|28052.35|28052.35|28052.35|28052.35|28052.35|28052.35|28052.35|0
1634282400000|2021-10-15 07:20:00|28048.04|28048.04|28052.35|28052.35|28056.66|28056.66|28048.04|28048.04|0
1634282410000|2021-10-15 07:20:10|28056.66|28056.66|28052.35|28052.35|28056.66|28056.66|28052.35|28052.35|0
1634282420000|2021-10-15 07:20:20|28050.57|28050.57|28050.57|28050.57|28050.57|28050.57|28050.57|28050.57|0
1634282430000|2021-10-15 07:20:30|28052.35|28052.35|28052.35|28052.35|28052.35|28052.35|28052.35|28052.35|0
1634282450000|2021-10-15 07:20:50|28048.04|28048.04|28039.43|28039.43|28048.04|28048.04|28039.43|28039.43|0
1634282500000|2021-10-15 07:21:40|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|0
1634282560000|2021-10-15 07:22:40|28038.68|28038.68|28045.79|28045.79|28045.79|28045.79|28038.68|28038.68|0
1634282570000|2021-10-15 07:22:50|28040.46|28040.46|28042.99|28042.99|28046.54|28046.54|28040.46|28040.46|0
1634282580000|2021-10-15 07:23:00|28041.21|28041.21|28035.13|28035.13|28041.21|28041.21|28035.13|28035.13|0
1634282590000|2021-10-15 07:23:10|28030.82|28030.82|28032.6|28032.6|28034.37|28034.37|28030.82|28030.82|0
1634282600000|2021-10-15 07:23:20|28036.15|28036.15|28042.99|28042.99|28044.76|28044.76|28034.37|28034.37|0
1634282610000|2021-10-15 07:23:30|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|0
1634282620000|2021-10-15 07:23:40|28048.32|28048.32|28046.54|28046.54|28048.32|28048.32|28046.54|28046.54|0
1634282630000|2021-10-15 07:23:50|28048.32|28048.32|28042.23|28042.23|28050.1|28050.1|28041.48|28041.48|0
1634282690000|2021-10-15 07:24:50|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|0
1634282710000|2021-10-15 07:25:10|28043.26|28043.26|28041.48|28041.48|28043.26|28043.26|28041.48|28041.48|0
1634282730000|2021-10-15 07:25:30|28037.18|28037.18|28030.72|28030.72|28037.18|28037.18|28030.72|28030.72|0
1634282740000|2021-10-15 07:25:40|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|0
1634282750000|2021-10-15 07:25:50|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|0
1634282760000|2021-10-15 07:26:00|28032.87|28032.87|28028.56|28028.56|28032.87|28032.87|28028.56|28028.56|0
1634282840000|2021-10-15 07:27:20|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|0
1634282850000|2021-10-15 07:27:30|28020.7|28020.7|28022.86|28022.86|28025.01|28025.01|28020.7|28020.7|0
1634282870000|2021-10-15 07:27:50|28020.7|28020.7|28015.37|28015.37|28020.7|28020.7|28015.37|28015.37|0
1634282920000|2021-10-15 07:28:40|28019.68|28019.68|28019.68|28019.68|28019.68|28019.68|28019.68|28019.68|0
1634282930000|2021-10-15 07:28:50|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|0
1634282940000|2021-10-15 07:29:00|28007.51|28007.51|28003.2|28003.2|28007.51|28007.51|28003.2|28003.2|0
1634282950000|2021-10-15 07:29:10|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|0
1634282960000|2021-10-15 07:29:20|27994.59|27994.59|27985.98|27985.98|27994.59|27994.59|27985.98|27985.98|0
1634282970000|2021-10-15 07:29:30|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|0
1634283000000|2021-10-15 07:30:00|27970.63|27970.63|27972.78|27972.78|27972.78|27972.78|27970.63|27970.63|0
1634283030000|2021-10-15 07:30:30|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|0
1634283040000|2021-10-15 07:30:40|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1634283050000|2021-10-15 07:30:50|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|0
1634283060000|2021-10-15 07:31:00|27959.87|27959.87|27952|27952|27959.87|27959.87|27952|27952|0
1634283130000|2021-10-15 07:32:10|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|0
1634283140000|2021-10-15 07:32:20|27951.25|27951.25|27951.25|27951.25|27951.25|27951.25|27951.25|27951.25|0
1634283150000|2021-10-15 07:32:30|27959.87|27959.87|27964.17|27964.17|27964.17|27964.17|27959.87|27959.87|0
1634283160000|2021-10-15 07:32:40|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1634283190000|2021-10-15 07:33:10|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|0
1634283210000|2021-10-15 07:33:30|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1634283290000|2021-10-15 07:34:50|27965.2|27965.2|27975.59|27975.59|27975.59|27975.59|27965.2|27965.2|0
1634283300000|2021-10-15 07:35:00|27971.28|27971.28|27971.28|27971.28|27971.28|27971.28|27971.28|27971.28|0
1634283360000|2021-10-15 07:36:00|27979.89|27979.89|27979.89|27979.89|27979.89|27979.89|27979.89|27979.89|0
1634283390000|2021-10-15 07:36:30|27988.51|27988.51|27992.81|27992.81|27992.81|27992.81|27988.51|27988.51|0
1634283440000|2021-10-15 07:37:20|27997.12|27997.12|27997.12|27997.12|27997.12|27997.12|27997.12|27997.12|0
1634283500000|2021-10-15 07:38:20|28001.43|28001.43|28001.43|28001.43|28001.43|28001.43|28001.43|28001.43|0
1634283530000|2021-10-15 07:38:50|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|0
1634283570000|2021-10-15 07:39:30|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|0
1634283600000|2021-10-15 07:40:00|27986.73|27986.73|27982.42|27982.42|27986.73|27986.73|27982.42|27982.42|0
1634283660000|2021-10-15 07:41:00|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|0
1634283690000|2021-10-15 07:41:30|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|0
1634283730000|2021-10-15 07:42:10|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|0
1634283750000|2021-10-15 07:42:30|27995.34|27995.34|27995.34|27995.34|27995.34|27995.34|27995.34|27995.34|0
1634283800000|2021-10-15 07:43:20|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|0
1634283920000|2021-10-15 07:45:20|27995.34|27995.34|27978.12|27978.12|27995.34|27995.34|27978.12|27978.12|0
1634284000000|2021-10-15 07:46:40|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|0
1634284010000|2021-10-15 07:46:50|27991.04|27991.04|27994.59|27994.59|27994.59|27994.59|27991.04|27991.04|0
1634284080000|2021-10-15 07:48:00|27998.9|27998.9|28007.51|28007.51|28007.51|28007.51|27998.9|27998.9|0
1634284090000|2021-10-15 07:48:10|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|0
1634284100000|2021-10-15 07:48:20|28016.12|28016.12|28011.82|28011.82|28016.12|28016.12|28011.82|28011.82|0
1634284120000|2021-10-15 07:48:40|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|0
1634284130000|2021-10-15 07:48:50|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|0
1634284150000|2021-10-15 07:49:10|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|0
1634284160000|2021-10-15 07:49:20|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|0
1634284200000|2021-10-15 07:50:00|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|0
1634284220000|2021-10-15 07:50:20|27998.9|27998.9|27994.59|27994.59|27998.9|27998.9|27994.59|27994.59|0
1634284260000|2021-10-15 07:51:00|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|0
1634284360000|2021-10-15 07:52:40|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|0
1634284380000|2021-10-15 07:53:00|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|0
1634284390000|2021-10-15 07:53:10|28016.12|28016.12|28007.51|28007.51|28016.12|28016.12|28007.51|28007.51|0
1634284400000|2021-10-15 07:53:20|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|0
1634284460000|2021-10-15 07:54:20|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|0
1634284490000|2021-10-15 07:54:50|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|0
1634284500000|2021-10-15 07:55:00|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|0
1634284570000|2021-10-15 07:56:10|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|0
1634284580000|2021-10-15 07:56:20|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|0
1634284630000|2021-10-15 07:57:10|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|0
1634284680000|2021-10-15 07:58:00|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|0
1634284710000|2021-10-15 07:58:30|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|0
1634284740000|2021-10-15 07:59:00|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|0
1634284760000|2021-10-15 07:59:20|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|0
1634284790000|2021-10-15 07:59:50|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|0
1634284810000|2021-10-15 08:00:10|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|0
1634284830000|2021-10-15 08:00:30|28003.2|28003.2|28011.82|28011.82|28011.82|28011.82|28003.2|28003.2|0
1634284850000|2021-10-15 08:00:50|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|0
1634284860000|2021-10-15 08:01:00|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|0
1634284910000|2021-10-15 08:01:50|28024.74|28024.74|28036.9|28036.9|28036.9|28036.9|28024.74|28024.74|0
1634284920000|2021-10-15 08:02:00|28032.6|28032.6|28024.74|28024.74|28032.6|28032.6|28024.74|28024.74|0
1634285100000|2021-10-15 08:05:00|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|0
1634285110000|2021-10-15 08:05:10|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|0
1634285190000|2021-10-15 08:06:30|28010.79|28010.79|28003.95|28003.95|28012.57|28012.57|28003.95|28003.95|0
1634285200000|2021-10-15 08:06:40|27999.65|27999.65|27995.34|27995.34|27999.65|27999.65|27995.34|27995.34|0
1634285280000|2021-10-15 08:08:00|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|0
1634285330000|2021-10-15 08:08:50|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|0
1634285350000|2021-10-15 08:09:10|28012.57|28012.57|28019.68|28019.68|28019.68|28019.68|28012.57|28012.57|0
1634285480000|2021-10-15 08:11:20|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|0
1634285520000|2021-10-15 08:12:00|28019.68|28019.68|28019.68|28019.68|28019.68|28019.68|28019.68|28019.68|0
1634285610000|2021-10-15 08:13:30|28023.98|28023.98|28019.68|28019.68|28023.98|28023.98|28019.68|28019.68|0
1634285620000|2021-10-15 08:13:40|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|0
1634285640000|2021-10-15 08:14:00|28015.37|28015.37|28013.59|28013.59|28015.37|28015.37|28013.59|28013.59|0
1634285700000|2021-10-15 08:15:00|28017.9|28017.9|28017.9|28017.9|28017.9|28017.9|28017.9|28017.9|0
1634285800000|2021-10-15 08:16:40|28026.51|28026.51|28022.21|28022.21|28026.51|28026.51|28022.21|28022.21|0
1634285810000|2021-10-15 08:16:50|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|0
1634285820000|2021-10-15 08:17:00|28036.9|28036.9|28054.13|28054.13|28054.13|28054.13|28036.9|28036.9|0
1634285850000|2021-10-15 08:17:30|28049.82|28049.82|28054.13|28054.13|28054.13|28054.13|28049.82|28049.82|0
1634285860000|2021-10-15 08:17:40|28058.44|28058.44|28058.44|28058.44|28058.44|28058.44|28058.44|28058.44|0
1634285880000|2021-10-15 08:18:00|28062.74|28062.74|28062.74|28062.74|28062.74|28062.74|28062.74|28062.74|0
1634285890000|2021-10-15 08:18:10|28058.44|28058.44|28058.44|28058.44|28058.44|28058.44|28058.44|28058.44|0
1634285910000|2021-10-15 08:18:30|28054.13|28054.13|28054.13|28054.13|28054.13|28054.13|28054.13|28054.13|0
1634285930000|2021-10-15 08:18:50|28062.74|28062.74|28062.74|28062.74|28062.74|28062.74|28062.74|28062.74|0
1634285970000|2021-10-15 08:19:30|28067.05|28067.05|28067.05|28067.05|28067.05|28067.05|28067.05|28067.05|0
1634286020000|2021-10-15 08:20:20|28062.74|28062.74|28065.54|28065.54|28069.85|28069.85|28062.74|28062.74|0
1634286060000|2021-10-15 08:21:00|28061.24|28061.24|28065.54|28065.54|28065.54|28065.54|28061.24|28061.24|0
1634286100000|2021-10-15 08:21:40|28061.99|28061.99|28061.99|28061.99|28061.99|28061.99|28061.99|28061.99|0
1634286130000|2021-10-15 08:22:10|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|0
1634286150000|2021-10-15 08:22:30|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|0
1634286200000|2021-10-15 08:23:20|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|0
1634286240000|2021-10-15 08:24:00|28059.46|28059.46|28059.46|28059.46|28059.46|28059.46|28055.15|28055.15|0
1634286250000|2021-10-15 08:24:10|28063.77|28063.77|28072.38|28072.38|28072.38|28072.38|28063.77|28063.77|0
1634286260000|2021-10-15 08:24:20|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|0
1634286280000|2021-10-15 08:24:40|28069.85|28069.85|28069.85|28069.85|28069.85|28069.85|28069.85|28069.85|0
1634286300000|2021-10-15 08:25:00|28065.54|28065.54|28065.54|28065.54|28065.54|28065.54|28065.54|28065.54|0
1634286320000|2021-10-15 08:25:20|28061.24|28061.24|28074.16|28074.16|28074.16|28074.16|28061.24|28061.24|0
1634286360000|2021-10-15 08:26:00|28072.38|28072.38|28063.77|28063.77|28072.38|28072.38|28063.77|28063.77|0
1634286370000|2021-10-15 08:26:10|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|0
1634286400000|2021-10-15 08:26:40|28053.38|28053.38|28053.38|28053.38|28053.38|28053.38|28053.38|28053.38|0
1634286480000|2021-10-15 08:28:00|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|0
1634286520000|2021-10-15 08:28:40|28053.38|28053.38|28053.38|28053.38|28053.38|28053.38|28053.38|28053.38|0
1634286600000|2021-10-15 08:30:00|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|0
1634286610000|2021-10-15 08:30:10|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|0
1634286640000|2021-10-15 08:30:40|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|0
1634286680000|2021-10-15 08:31:20|28036.9|28036.9|28040.46|28040.46|28042.23|28042.23|28036.9|28036.9|0
1634286710000|2021-10-15 08:31:50|28036.15|28036.15|28036.15|28036.15|28036.15|28036.15|28036.15|28036.15|0
1634286720000|2021-10-15 08:32:00|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|0
1634286770000|2021-10-15 08:32:50|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|0
1634286810000|2021-10-15 08:33:30|28046.54|28046.54|28046.54|28046.54|28046.54|28046.54|28046.54|28046.54|0
1634286840000|2021-10-15 08:34:00|28055.15|28055.15|28059.46|28059.46|28059.46|28059.46|28055.15|28055.15|0
1634287060000|2021-10-15 08:37:40|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|28063.77|0
1634287170000|2021-10-15 08:39:30|28059.46|28059.46|28059.46|28059.46|28059.46|28059.46|28059.46|28059.46|0
1634287210000|2021-10-15 08:40:10|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|0
1634287260000|2021-10-15 08:41:00|28056.93|28056.93|28086.6|28086.6|28086.6|28086.6|28056.93|28056.93|0
1634287270000|2021-10-15 08:41:10|28084.82|28084.82|28086.6|28086.6|28086.6|28086.6|28084.82|28084.82|0
1634287280000|2021-10-15 08:41:20|28084.82|28084.82|28082.29|28082.29|28088.37|28088.37|28082.29|28082.29|0
1634287290000|2021-10-15 08:41:30|28080.51|28080.51|28084.07|28084.07|28084.07|28084.07|28080.51|28080.51|0
1634287300000|2021-10-15 08:41:40|28080.51|28080.51|28076.21|28076.21|28080.51|28080.51|28076.21|28076.21|0
1634287320000|2021-10-15 08:42:00|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|0
1634287330000|2021-10-15 08:42:10|28069.1|28069.1|28070.88|28070.88|28070.88|28070.88|28069.1|28069.1|0
1634287340000|2021-10-15 08:42:20|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|0
1634287370000|2021-10-15 08:42:50|28068.35|28068.35|28070.12|28070.12|28070.12|28070.12|28068.35|28068.35|0
1634287380000|2021-10-15 08:43:00|28065.82|28065.82|28065.82|28065.82|28065.82|28065.82|28065.82|28065.82|0
1634287390000|2021-10-15 08:43:10|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|0
1634287400000|2021-10-15 08:43:20|28059.73|28059.73|28055.43|28055.43|28059.73|28059.73|28055.43|28055.43|0
1634287450000|2021-10-15 08:44:10|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|0
1634287500000|2021-10-15 08:45:00|28046.81|28046.81|28043.26|28043.26|28046.81|28046.81|28043.26|28043.26|0
1634287510000|2021-10-15 08:45:10|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|0
1634287520000|2021-10-15 08:45:20|28045.79|28045.79|28045.79|28045.79|28050.1|28050.1|28045.79|28045.79|0
1634287540000|2021-10-15 08:45:40|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|0
1634287550000|2021-10-15 08:45:50|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|0
1634287570000|2021-10-15 08:46:10|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|0
1634287580000|2021-10-15 08:46:20|28039.7|28039.7|28035.4|28035.4|28039.7|28039.7|28035.4|28035.4|0
1634287660000|2021-10-15 08:47:40|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|0
1634287670000|2021-10-15 08:47:50|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|0
1634287690000|2021-10-15 08:48:10|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|0
1634287700000|2021-10-15 08:48:20|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|0
1634287710000|2021-10-15 08:48:30|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|0
1634287740000|2021-10-15 08:49:00|28050.1|28050.1|28051.87|28051.87|28051.87|28051.87|28050.1|28050.1|0
1634287800000|2021-10-15 08:50:00|28047.57|28047.57|28056.18|28056.18|28056.18|28056.18|28047.57|28047.57|0
1634287840000|2021-10-15 08:50:40|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|0
1634287880000|2021-10-15 08:51:20|28064.79|28064.79|28073.4|28073.4|28073.4|28073.4|28064.79|28064.79|0
1634287900000|2021-10-15 08:51:40|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|0
1634287950000|2021-10-15 08:52:30|28073.4|28073.4|28073.4|28073.4|28073.4|28073.4|28073.4|28073.4|0
1634287960000|2021-10-15 08:52:40|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|0
1634287980000|2021-10-15 08:53:00|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|0
1634287990000|2021-10-15 08:53:10|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|0
1634288070000|2021-10-15 08:54:30|28062.26|28062.26|28057.96|28057.96|28062.26|28062.26|28057.96|28057.96|0
1634288100000|2021-10-15 08:55:00|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|0
1634288170000|2021-10-15 08:56:10|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|0
1634288180000|2021-10-15 08:56:20|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|0
1634288200000|2021-10-15 08:56:40|28068.35|28068.35|28068.35|28068.35|28068.35|28068.35|28068.35|28068.35|0
1634288340000|2021-10-15 08:59:00|28070.12|28070.12|28070.12|28070.12|28070.12|28070.12|28070.12|28070.12|0
1634288360000|2021-10-15 08:59:20|28074.43|28074.43|28068.35|28068.35|28074.43|28074.43|28068.35|28068.35|0
1634288390000|2021-10-15 08:59:50|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|0
1634288430000|2021-10-15 09:00:30|28059.73|28059.73|28064.04|28064.04|28064.04|28064.04|28059.73|28059.73|0
1634288480000|2021-10-15 09:01:20|28065.82|28065.82|28065.82|28065.82|28065.82|28065.82|28065.82|28065.82|0
1634288520000|2021-10-15 09:02:00|28061.51|28061.51|28057.2|28057.2|28061.51|28061.51|28057.2|28057.2|0
1634288530000|2021-10-15 09:02:10|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|0
1634288540000|2021-10-15 09:02:20|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|0
1634288610000|2021-10-15 09:03:30|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|0
1634288630000|2021-10-15 09:03:50|28057.2|28057.2|28057.2|28057.2|28057.2|28057.2|28057.2|28057.2|0
1634288640000|2021-10-15 09:04:00|28065.82|28065.82|28057.2|28057.2|28065.82|28065.82|28057.2|28057.2|0
1634288670000|2021-10-15 09:04:30|28061.51|28061.51|28065.82|28065.82|28065.82|28065.82|28057.2|28057.2|0
1634288690000|2021-10-15 09:04:50|28070.12|28070.12|28074.43|28074.43|28074.43|28074.43|28070.12|28070.12|0
1634288720000|2021-10-15 09:05:20|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|0
1634288730000|2021-10-15 09:05:30|28070.88|28070.88|28066.57|28066.57|28070.88|28070.88|28066.57|28066.57|0
1634288770000|2021-10-15 09:06:10|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|0
1634288790000|2021-10-15 09:06:30|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|0
1634288920000|2021-10-15 09:08:40|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|0
1634289310000|2021-10-15 09:15:10|28142.31|28142.31|28076.21|28076.21|28142.31|28142.31|28069.1|28069.1|0
1634289320000|2021-10-15 09:15:20|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|28068.35|28068.35|0
1634289350000|2021-10-15 09:15:50|28068.35|28068.35|28066.57|28066.57|28068.35|28068.35|28066.57|28066.57|0
1634289360000|2021-10-15 09:16:00|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|0
1634289420000|2021-10-15 09:17:00|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|0
1634289600000|2021-10-15 09:20:00|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|0
1634289620000|2021-10-15 09:20:20|28054.4|28054.4|28056.18|28056.18|28056.18|28056.18|28054.4|28054.4|0
1634289640000|2021-10-15 09:20:40|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|0
1634289740000|2021-10-15 09:22:20|28050.1|28050.1|28051.87|28051.87|28051.87|28051.87|28050.1|28050.1|0
1634289790000|2021-10-15 09:23:10|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|0
1634289820000|2021-10-15 09:23:40|28043.26|28043.26|28047.57|28047.57|28047.57|28047.57|28043.26|28043.26|0
1634289840000|2021-10-15 09:24:00|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|0
1634289890000|2021-10-15 09:24:50|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|0
1634289900000|2021-10-15 09:25:00|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|0
1634289950000|2021-10-15 09:25:50|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|0
1634290000000|2021-10-15 09:26:40|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|0
1634290010000|2021-10-15 09:26:50|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|0
1634290020000|2021-10-15 09:27:00|28045.79|28045.79|28041.48|28041.48|28045.79|28045.79|28041.48|28041.48|0
1634290050000|2021-10-15 09:27:30|28043.26|28043.26|28038.95|28038.95|28043.26|28043.26|28038.95|28038.95|0
1634290060000|2021-10-15 09:27:40|28032.87|28032.87|28035.4|28035.4|28035.4|28035.4|28026.79|28026.79|0
1634290070000|2021-10-15 09:27:50|28044.01|28044.01|28048.32|28048.32|28056.93|28056.93|28044.01|28044.01|0
1634290100000|2021-10-15 09:28:20|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|0
1634290140000|2021-10-15 09:29:00|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|0
1634290150000|2021-10-15 09:29:10|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|0
1634290160000|2021-10-15 09:29:20|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|0
1634290180000|2021-10-15 09:29:40|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|0
1634290220000|2021-10-15 09:30:20|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|0
1634290270000|2021-10-15 09:31:10|28025.01|28025.01|28028.56|28028.56|28028.56|28028.56|28025.01|28025.01|0
1634290330000|2021-10-15 09:32:10|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|0
1634290350000|2021-10-15 09:32:30|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|0
1634290360000|2021-10-15 09:32:40|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|0
1634290370000|2021-10-15 09:32:50|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|0
1634290400000|2021-10-15 09:33:20|28030.34|28030.34|28024.26|28024.26|28030.34|28030.34|28024.26|28024.26|0
1634290430000|2021-10-15 09:33:50|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|0
1634290450000|2021-10-15 09:34:10|28015.64|28015.64|28024.26|28024.26|28024.26|28024.26|28015.64|28015.64|0
1634290460000|2021-10-15 09:34:20|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|0
1634290470000|2021-10-15 09:34:30|28015.64|28015.64|28019.95|28019.95|28019.95|28019.95|28015.64|28015.64|0
1634290490000|2021-10-15 09:34:50|28015.64|28015.64|28015.64|28015.64|28015.64|28015.64|28015.64|28015.64|0
1634290510000|2021-10-15 09:35:10|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|0
1634290550000|2021-10-15 09:35:50|28024.26|28024.26|28030.34|28030.34|28030.34|28030.34|28024.26|28024.26|0
1634290560000|2021-10-15 09:36:00|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|0
1634290580000|2021-10-15 09:36:20|28038.95|28038.95|28040.73|28040.73|28040.73|28040.73|28038.95|28038.95|0
1634290600000|2021-10-15 09:36:40|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|0
1634290610000|2021-10-15 09:36:50|28043.26|28043.26|28043.26|28043.26|28043.26|28043.26|28043.26|28043.26|0
1634290620000|2021-10-15 09:37:00|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|0
1634290630000|2021-10-15 09:37:10|28043.26|28043.26|28043.26|28043.26|28043.26|28043.26|28043.26|28043.26|0
1634290680000|2021-10-15 09:38:00|28038.95|28038.95|28034.65|28034.65|28038.95|28038.95|28034.65|28034.65|0
1634290710000|2021-10-15 09:38:30|28030.34|28030.34|28034.65|28034.65|28034.65|28034.65|28030.34|28030.34|0
1634290730000|2021-10-15 09:38:50|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|0
1634290740000|2021-10-15 09:39:00|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|0
1634290790000|2021-10-15 09:39:50|28015.64|28015.64|28015.64|28015.64|28015.64|28015.64|28015.64|28015.64|0
1634290800000|2021-10-15 09:40:00|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|0
1634290820000|2021-10-15 09:40:20|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|0
1634290840000|2021-10-15 09:40:40|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|0
1634290980000|2021-10-15 09:43:00|28025.01|28025.01|28033.62|28033.62|28033.62|28033.62|28025.01|28025.01|0
1634290990000|2021-10-15 09:43:10|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|0
1634291050000|2021-10-15 09:44:10|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|0
1634291060000|2021-10-15 09:44:20|28025.01|28025.01|28029.31|28029.31|28029.31|28029.31|28025.01|28025.01|0
1634291070000|2021-10-15 09:44:30|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|0
1634291090000|2021-10-15 09:44:50|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|0
1634291160000|2021-10-15 09:46:00|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|0
1634291180000|2021-10-15 09:46:20|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|0
1634291210000|2021-10-15 09:46:50|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|0
1634291230000|2021-10-15 09:47:10|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|0
1634291250000|2021-10-15 09:47:30|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|0
1634291270000|2021-10-15 09:47:50|28031.84|28031.84|28031.84|28031.84|28033.62|28033.62|28031.84|28031.84|0
1634291280000|2021-10-15 09:48:00|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|0
1634291340000|2021-10-15 09:49:00|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|0
1634291400000|2021-10-15 09:50:00|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|0
1634291420000|2021-10-15 09:50:20|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|28040.46|0
1634291460000|2021-10-15 09:51:00|28036.15|28036.15|28034.37|28034.37|28036.15|28036.15|28034.37|28034.37|0
1634291470000|2021-10-15 09:51:10|28038.68|28038.68|28038.68|28038.68|28038.68|28038.68|28038.68|28038.68|0
1634291480000|2021-10-15 09:51:20|28030.07|28030.07|28034.37|28034.37|28034.37|28034.37|28030.07|28030.07|0
1634291500000|2021-10-15 09:51:40|28038.68|28038.68|28038.68|28038.68|28038.68|28038.68|28038.68|28038.68|0
1634291510000|2021-10-15 09:51:50|28036.9|28036.9|28036.9|28036.9|28038.68|28038.68|28035.13|28035.13|0
1634291520000|2021-10-15 09:52:00|28032.6|28032.6|28032.6|28032.6|28032.6|28032.6|28032.6|28032.6|0
1634291540000|2021-10-15 09:52:20|28036.9|28036.9|28036.9|28036.9|28036.9|28036.9|28036.9|28036.9|0
1634291570000|2021-10-15 09:52:50|28041.21|28041.21|28036.9|28036.9|28041.21|28041.21|28036.9|28036.9|0
1634291580000|2021-10-15 09:53:00|28032.6|28032.6|28036.9|28036.9|28036.9|28036.9|28032.6|28032.6|0
1634291590000|2021-10-15 09:53:10|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|0
1634291620000|2021-10-15 09:53:40|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|0
1634291630000|2021-10-15 09:53:50|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|0
1634291700000|2021-10-15 09:55:00|28029.04|28029.04|28024.74|28024.74|28029.04|28029.04|28024.74|28024.74|0
1634291790000|2021-10-15 09:56:30|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|0
1634291830000|2021-10-15 09:57:10|28022.21|28022.21|28032.6|28032.6|28036.9|28036.9|28022.21|28022.21|0
1634291840000|2021-10-15 09:57:20|28036.9|28036.9|28045.52|28045.52|28045.52|28045.52|28036.9|28036.9|0
1634291850000|2021-10-15 09:57:30|28041.21|28041.21|28051.6|28051.6|28051.6|28051.6|28041.21|28041.21|0
1634291880000|2021-10-15 09:58:00|28047.29|28047.29|28035.13|28035.13|28047.29|28047.29|28035.13|28035.13|0
1634291890000|2021-10-15 09:58:10|28038.68|28038.68|28038.68|28038.68|28038.68|28038.68|28038.68|28038.68|0
1634291900000|2021-10-15 09:58:20|28036.9|28036.9|28036.9|28036.9|28036.9|28036.9|28036.9|28036.9|0
1634291910000|2021-10-15 09:58:30|28041.21|28041.21|28036.9|28036.9|28041.21|28041.21|28036.9|28036.9|0
1634291920000|2021-10-15 09:58:40|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|0
1634291950000|2021-10-15 09:59:10|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|0
1634292000000|2021-10-15 10:00:00|28022.21|28022.21|28022.21|28022.21|28022.21|28022.21|28022.21|28022.21|0
1634292020000|2021-10-15 10:00:20|28026.51|28026.51|28017.9|28017.9|28026.51|28026.51|28017.9|28017.9|0
1634292080000|2021-10-15 10:01:20|28022.21|28022.21|28026.51|28026.51|28026.51|28026.51|28022.21|28022.21|0
1634292120000|2021-10-15 10:02:00|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|0
1634292140000|2021-10-15 10:02:20|28026.51|28026.51|28026.51|28026.51|28026.51|28026.51|28026.51|28026.51|0
1634292150000|2021-10-15 10:02:30|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|0
1634292170000|2021-10-15 10:02:50|28033.35|28033.35|28029.04|28029.04|28033.35|28033.35|28029.04|28029.04|0
1634292180000|2021-10-15 10:03:00|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|0
1634292190000|2021-10-15 10:03:10|28022.21|28022.21|28022.21|28022.21|28022.21|28022.21|28022.21|28022.21|0
1634292210000|2021-10-15 10:03:30|28026.51|28026.51|28026.51|28026.51|28026.51|28026.51|28026.51|28026.51|0
1634292240000|2021-10-15 10:04:00|28024.74|28024.74|28033.35|28033.35|28033.35|28033.35|28024.74|28024.74|0
1634292250000|2021-10-15 10:04:10|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|28035.13|0
1634292270000|2021-10-15 10:04:30|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|0
1634292420000|2021-10-15 10:07:00|28029.04|28029.04|28029.04|28029.04|28029.04|28029.04|28029.04|28029.04|0
1634292540000|2021-10-15 10:09:00|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|0
1634292610000|2021-10-15 10:10:10|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|0
1634292620000|2021-10-15 10:10:20|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|0
1634292630000|2021-10-15 10:10:30|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|0
1634292640000|2021-10-15 10:10:40|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|0
1634292650000|2021-10-15 10:10:50|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|0
1634292670000|2021-10-15 10:11:10|28023.71|28023.71|28023.71|28023.71|28023.71|28023.71|28023.71|28023.71|0
1634292680000|2021-10-15 10:11:20|28029.04|28029.04|28037.65|28037.65|28037.65|28037.65|28029.04|28029.04|0
1634292750000|2021-10-15 10:12:30|28029.04|28029.04|28029.04|28029.04|28029.04|28029.04|28029.04|28029.04|0
1634292770000|2021-10-15 10:12:50|28033.35|28033.35|28031.57|28031.57|28033.35|28033.35|28031.57|28031.57|0
1634292900000|2021-10-15 10:15:00|28027.26|28027.26|28019.4|28019.4|28027.26|28027.26|28019.4|28019.4|0
1634292960000|2021-10-15 10:16:00|28015.1|28015.1|28010.79|28010.79|28015.1|28015.1|28010.79|28010.79|0
1634292990000|2021-10-15 10:16:30|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|28006.48|0
1634293060000|2021-10-15 10:17:40|27997.87|27997.87|27997.87|27997.87|27997.87|27997.87|27997.87|27997.87|0
1634293070000|2021-10-15 10:17:50|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|28002.18|0
1634293110000|2021-10-15 10:18:30|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|0
1634293160000|2021-10-15 10:19:20|28006.48|28006.48|28008.26|28008.26|28008.26|28008.26|28006.48|28006.48|0
1634293180000|2021-10-15 10:19:40|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|0
1634293190000|2021-10-15 10:19:50|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|0
1634293420000|2021-10-15 10:23:40|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|0
1634293430000|2021-10-15 10:23:50|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|0
1634293480000|2021-10-15 10:24:40|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|0
1634293710000|2021-10-15 10:28:30|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|28018.65|0
1634293740000|2021-10-15 10:29:00|28022.96|28022.96|28022.96|28022.96|28022.96|28022.96|28022.96|28022.96|0
1634293760000|2021-10-15 10:29:20|28027.26|28027.26|28022.96|28022.96|28027.26|28027.26|28022.96|28022.96|0
1634293790000|2021-10-15 10:29:50|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|0
1634293800000|2021-10-15 10:30:00|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|28019.4|0
1634293830000|2021-10-15 10:30:30|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|28015.1|0
1634293840000|2021-10-15 10:30:40|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|0
1634293880000|2021-10-15 10:31:20|28006.48|28006.48|28004.71|28004.71|28006.48|28006.48|28004.71|28004.71|0
1634293890000|2021-10-15 10:31:30|28002.93|28002.93|28004.71|28004.71|28004.71|28004.71|28002.93|28002.93|0
1634293900000|2021-10-15 10:31:40|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|0
1634293930000|2021-10-15 10:32:10|28005.46|28005.46|28011.54|28011.54|28011.54|28011.54|28005.46|28005.46|0
1634294090000|2021-10-15 10:34:50|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|28002.93|0
1634294100000|2021-10-15 10:35:00|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|0
1634294130000|2021-10-15 10:35:30|28000.4|28000.4|28003.95|28003.95|28003.95|28003.95|28000.4|28000.4|0
1634294140000|2021-10-15 10:35:40|28008.26|28008.26|28012.57|28012.57|28012.57|28012.57|28008.26|28008.26|0
1634294150000|2021-10-15 10:35:50|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|0
1634294200000|2021-10-15 10:36:40|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|0
1634294220000|2021-10-15 10:37:00|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|0
1634294230000|2021-10-15 10:37:10|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|0
1634294240000|2021-10-15 10:37:20|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|0
1634294320000|2021-10-15 10:38:40|27999.65|27999.65|28003.95|28003.95|28003.95|28003.95|27999.65|27999.65|0
1634294340000|2021-10-15 10:39:00|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|0
1634294350000|2021-10-15 10:39:10|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|28012.57|0
1634294460000|2021-10-15 10:41:00|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|0
1634294580000|2021-10-15 10:43:00|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|0
1634294590000|2021-10-15 10:43:10|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|0
1634294630000|2021-10-15 10:43:50|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|0
1634294670000|2021-10-15 10:44:30|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|28008.26|0
1634294690000|2021-10-15 10:44:50|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|0
1634294700000|2021-10-15 10:45:00|27995.34|27995.34|27991.04|27991.04|27995.34|27995.34|27991.04|27991.04|0
1634294710000|2021-10-15 10:45:10|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|0
1634294730000|2021-10-15 10:45:30|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|0
1634294750000|2021-10-15 10:45:50|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|0
1634294800000|2021-10-15 10:46:40|27984.95|27984.95|27989.26|27989.26|27989.26|27989.26|27984.95|27984.95|0
1634294860000|2021-10-15 10:47:40|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|0
1634294890000|2021-10-15 10:48:10|27980.65|27980.65|27976.34|27976.34|27980.65|27980.65|27976.34|27976.34|0
1634294920000|2021-10-15 10:48:40|27980.65|27980.65|27984.2|27984.2|27984.2|27984.2|27980.65|27980.65|0
1634295000000|2021-10-15 10:50:00|27979.89|27979.89|27979.89|27979.89|27979.89|27979.89|27979.89|27979.89|0
1634295040000|2021-10-15 10:50:40|27984.2|27984.2|27984.2|27984.2|27984.2|27984.2|27984.2|27984.2|0
1634295050000|2021-10-15 10:50:50|27988.51|27988.51|27988.51|27988.51|27988.51|27988.51|27988.51|27988.51|0
1634295080000|2021-10-15 10:51:20|27984.2|27984.2|27984.2|27984.2|27984.2|27984.2|27984.2|27984.2|0
1634295150000|2021-10-15 10:52:30|27988.51|27988.51|27988.51|27988.51|27988.51|27988.51|27988.51|27988.51|0
1634295180000|2021-10-15 10:53:00|27984.2|27984.2|27982.42|27982.42|27984.2|27984.2|27982.42|27982.42|0
1634295240000|2021-10-15 10:54:00|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|0
1634295270000|2021-10-15 10:54:30|27976.34|27976.34|27978.12|27978.12|27978.12|27978.12|27976.34|27976.34|0
1634295340000|2021-10-15 10:55:40|27973.81|27973.81|27972.03|27972.03|27973.81|27973.81|27972.03|27972.03|0
1634295380000|2021-10-15 10:56:20|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|27967.73|0
1634295440000|2021-10-15 10:57:20|27972.03|27972.03|27967.73|27967.73|27972.03|27972.03|27967.73|27967.73|0
1634295510000|2021-10-15 10:58:30|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1634295520000|2021-10-15 10:58:40|27951.25|27951.25|27945.92|27945.92|27951.25|27951.25|27945.92|27945.92|0
1634295540000|2021-10-15 10:59:00|27944.14|27944.14|27945.92|27945.92|27945.92|27945.92|27944.14|27944.14|0
1634295550000|2021-10-15 10:59:10|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1634295560000|2021-10-15 10:59:20|27943.39|27943.39|27947.7|27947.7|27947.7|27947.7|27943.39|27943.39|0
1634295590000|2021-10-15 10:59:50|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|0
1634295600000|2021-10-15 11:00:00|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|0
1634295640000|2021-10-15 11:00:40|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1634295650000|2021-10-15 11:00:50|27954.53|27954.53|27954.53|27954.53|27954.53|27954.53|27954.53|27954.53|0
1634295670000|2021-10-15 11:01:10|27941.61|27941.61|27939.84|27939.84|27941.61|27941.61|27939.84|27939.84|0
1634295700000|2021-10-15 11:01:40|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|0
1634295710000|2021-10-15 11:01:50|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|0
1634295720000|2021-10-15 11:02:00|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|0
1634295750000|2021-10-15 11:02:30|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|0
1634295770000|2021-10-15 11:02:50|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|0
1634295810000|2021-10-15 11:03:30|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|0
1634295870000|2021-10-15 11:04:30|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|0
1634295940000|2021-10-15 11:05:40|27914|27914|27914|27914|27914|27914|27914|27914|0
1634295960000|2021-10-15 11:06:00|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|0
1634296020000|2021-10-15 11:07:00|27914.75|27914.75|27914.75|27914.75|27914.75|27914.75|27914.75|27914.75|0
1634296060000|2021-10-15 11:07:40|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|0
1634296100000|2021-10-15 11:08:20|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|0
1634296110000|2021-10-15 11:08:30|27919.81|27919.81|27915.5|27915.5|27919.81|27919.81|27915.5|27915.5|0
1634296130000|2021-10-15 11:08:50|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|0
1634296300000|2021-10-15 11:11:40|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|0
1634296320000|2021-10-15 11:12:00|27907.64|27907.64|27905.86|27905.86|27907.64|27907.64|27905.86|27905.86|0
1634296350000|2021-10-15 11:12:30|27901.56|27901.56|27901.56|27901.56|27901.56|27901.56|27901.56|27901.56|0
1634296370000|2021-10-15 11:12:50|27905.86|27905.86|27905.86|27905.86|27905.86|27905.86|27905.86|27905.86|0
1634296380000|2021-10-15 11:13:00|27907.64|27907.64|27904.09|27904.09|27907.64|27907.64|27904.09|27904.09|0
1634296390000|2021-10-15 11:13:10|27902.31|27902.31|27902.31|27902.31|27902.31|27902.31|27902.31|27902.31|0
1634296400000|2021-10-15 11:13:20|27906.62|27906.62|27906.62|27906.62|27906.62|27906.62|27906.62|27906.62|0
1634296460000|2021-10-15 11:14:20|27902.31|27902.31|27902.31|27902.31|27902.31|27902.31|27902.31|27902.31|0
1634296480000|2021-10-15 11:14:40|27904.09|27904.09|27904.09|27904.09|27904.09|27904.09|27904.09|27904.09|0
1634296510000|2021-10-15 11:15:10|27911.95|27911.95|27922.34|27922.34|27922.34|27922.34|27911.95|27911.95|0
1634296570000|2021-10-15 11:16:10|27918.03|27918.03|27909.42|27909.42|27918.03|27918.03|27909.42|27909.42|0
1634296580000|2021-10-15 11:16:20|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|0
1634296610000|2021-10-15 11:16:50|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|0
1634296620000|2021-10-15 11:17:00|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|0
1634296710000|2021-10-15 11:18:30|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|27915.5|0
1634296750000|2021-10-15 11:19:10|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|0
1634296790000|2021-10-15 11:19:50|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|0
1634296800000|2021-10-15 11:20:00|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|0
1634296820000|2021-10-15 11:20:20|27931.98|27931.98|27935.53|27935.53|27935.53|27935.53|27931.98|27931.98|0
1634296840000|2021-10-15 11:20:40|27930.2|27930.2|27930.2|27930.2|27930.2|27930.2|27930.2|27930.2|0
1634296880000|2021-10-15 11:21:20|27931.98|27931.98|27930.2|27930.2|27931.98|27931.98|27928.42|27928.42|0
1634296890000|2021-10-15 11:21:30|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|0
1634296900000|2021-10-15 11:21:40|27923.09|27923.09|27918.78|27918.78|27923.09|27923.09|27918.78|27918.78|0
1634296910000|2021-10-15 11:21:50|27917.01|27917.01|27915.23|27915.23|27920.56|27920.56|27915.23|27915.23|0
1634296930000|2021-10-15 11:22:10|27917.01|27917.01|27921.31|27921.31|27921.31|27921.31|27917.01|27917.01|0
1634296960000|2021-10-15 11:22:40|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|0
1634296970000|2021-10-15 11:22:50|27924.87|27924.87|27923.09|27923.09|27924.87|27924.87|27923.09|27923.09|0
1634296980000|2021-10-15 11:23:00|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|0
1634297040000|2021-10-15 11:24:00|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|0
1634297050000|2021-10-15 11:24:10|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|0
1634297100000|2021-10-15 11:25:00|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|0
1634297110000|2021-10-15 11:25:10|27921.31|27921.31|27925.62|27925.62|27925.62|27925.62|27921.31|27921.31|0
1634297130000|2021-10-15 11:25:30|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|0
1634297140000|2021-10-15 11:25:40|27932.73|27932.73|27927.4|27927.4|27932.73|27932.73|27927.4|27927.4|0
1634297150000|2021-10-15 11:25:50|27930.95|27930.95|27929.17|27929.17|27930.95|27930.95|27929.17|27929.17|0
1634297160000|2021-10-15 11:26:00|27925.62|27925.62|27927.4|27927.4|27927.4|27927.4|27925.62|27925.62|0
1634297220000|2021-10-15 11:27:00|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|0
1634297250000|2021-10-15 11:27:30|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|0
1634297270000|2021-10-15 11:27:50|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|0
1634297400000|2021-10-15 11:30:00|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|0
1634297430000|2021-10-15 11:30:30|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|0
1634297480000|2021-10-15 11:31:20|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|0
1634297530000|2021-10-15 11:32:10|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|0
1634297560000|2021-10-15 11:32:40|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|0
1634297730000|2021-10-15 11:35:30|27929.17|27929.17|27929.17|27929.17|27929.17|27929.17|27929.17|27929.17|0
1634297750000|2021-10-15 11:35:50|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|0
1634297840000|2021-10-15 11:37:20|27929.17|27929.17|27929.17|27929.17|27929.17|27929.17|27929.17|27929.17|0
1634297960000|2021-10-15 11:39:20|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|0
1634298000000|2021-10-15 11:40:00|27931.7|27931.7|27935.26|27935.26|27935.26|27935.26|27931.7|27931.7|0
1634298050000|2021-10-15 11:40:50|27939.56|27939.56|27937.79|27937.79|27939.56|27939.56|27937.79|27937.79|0
1634298060000|2021-10-15 11:41:00|27933.48|27933.48|27937.03|27937.03|27937.03|27937.03|27933.48|27933.48|0
1634298080000|2021-10-15 11:41:20|27935.26|27935.26|27935.26|27935.26|27935.26|27935.26|27935.26|27935.26|0
1634298310000|2021-10-15 11:45:10|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|0
1634298350000|2021-10-15 11:45:50|27929.17|27929.17|27924.87|27924.87|27929.17|27929.17|27924.87|27924.87|0
1634298400000|2021-10-15 11:46:40|27920.56|27920.56|27920.56|27920.56|27920.56|27920.56|27920.56|27920.56|0
1634298460000|2021-10-15 11:47:40|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|0
1634298500000|2021-10-15 11:48:20|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|0
1634298550000|2021-10-15 11:49:10|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|0
1634298590000|2021-10-15 11:49:50|27929.45|27929.45|27927.67|27927.67|27929.45|27929.45|27927.67|27927.67|0
1634298640000|2021-10-15 11:50:40|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|0
1634298650000|2021-10-15 11:50:50|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|0
1634298660000|2021-10-15 11:51:00|27920.83|27920.83|27920.83|27920.83|27922.61|27922.61|27920.83|27920.83|0
1634298700000|2021-10-15 11:51:40|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|0
1634298720000|2021-10-15 11:52:00|27923.36|27923.36|27921.59|27921.59|27923.36|27923.36|27921.59|27921.59|0
1634298740000|2021-10-15 11:52:20|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|0
1634298760000|2021-10-15 11:52:40|27927.67|27927.67|27927.67|27927.67|27927.67|27927.67|27927.67|27927.67|0
1634298770000|2021-10-15 11:52:50|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|0
1634298890000|2021-10-15 11:54:50|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|0
1634298910000|2021-10-15 11:55:10|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1634298960000|2021-10-15 11:56:00|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|0
1634299040000|2021-10-15 11:57:20|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1634299080000|2021-10-15 11:58:00|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|0
1634299090000|2021-10-15 11:58:10|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|0
1634299130000|2021-10-15 11:58:50|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|0
1634299140000|2021-10-15 11:59:00|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1634299160000|2021-10-15 11:59:20|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|0
1634299190000|2021-10-15 11:59:50|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|0
1634299260000|2021-10-15 12:01:00|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1634299280000|2021-10-15 12:01:20|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|0
1634299320000|2021-10-15 12:02:00|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1634299360000|2021-10-15 12:02:40|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|0
1634299440000|2021-10-15 12:04:00|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|0
1634299450000|2021-10-15 12:04:10|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|0
1634299460000|2021-10-15 12:04:20|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|0
1634299480000|2021-10-15 12:04:40|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|0
1634299490000|2021-10-15 12:04:50|27944.42|27944.42|27942.64|27942.64|27944.42|27944.42|27942.64|27942.64|0
1634299510000|2021-10-15 12:05:10|27951.25|27951.25|27951.25|27951.25|27951.25|27951.25|27951.25|27951.25|0
1634299600000|2021-10-15 12:06:40|27949.47|27949.47|27939.84|27939.84|27949.47|27949.47|27939.84|27939.84|0
1634299630000|2021-10-15 12:07:10|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|0
1634299680000|2021-10-15 12:08:00|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|0
1634299690000|2021-10-15 12:08:10|27944.14|27944.14|27944.14|27944.14|27944.14|27944.14|27944.14|27944.14|0
1634299700000|2021-10-15 12:08:20|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|0
1634299800000|2021-10-15 12:10:00|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|0
1634299840000|2021-10-15 12:10:40|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1634299900000|2021-10-15 12:11:40|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|0
1634299920000|2021-10-15 12:12:00|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|27938.06|0
1634300020000|2021-10-15 12:13:40|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|0
1634300240000|2021-10-15 12:17:20|27938.06|27938.06|27933.75|27933.75|27938.06|27938.06|27933.75|27933.75|0
1634300250000|2021-10-15 12:17:30|27931.98|27931.98|27931.98|27931.98|27931.98|27931.98|27931.98|27931.98|0
1634300310000|2021-10-15 12:18:30|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1634300350000|2021-10-15 12:19:10|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|0
1634300580000|2021-10-15 12:23:00|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1634300610000|2021-10-15 12:23:30|27935.53|27935.53|27945.92|27945.92|27945.92|27945.92|27935.53|27935.53|0
1634300630000|2021-10-15 12:23:50|27941.61|27941.61|27941.61|27941.61|27945.92|27945.92|27941.61|27941.61|0
1634300640000|2021-10-15 12:24:00|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|0
1634300650000|2021-10-15 12:24:10|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|0
1634300660000|2021-10-15 12:24:20|27931.22|27931.22|27929.45|27929.45|27931.22|27931.22|27929.45|27929.45|0
1634300830000|2021-10-15 12:27:10|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1634300850000|2021-10-15 12:27:30|27935.53|27935.53|27926.92|27926.92|27935.53|27935.53|27926.92|27926.92|0
1634300900000|2021-10-15 12:28:20|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|0
1634301030000|2021-10-15 12:30:30|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|0
1634301060000|2021-10-15 12:31:00|27917.28|27917.28|27925.89|27925.89|27925.89|27925.89|27917.28|27917.28|0
1634301130000|2021-10-15 12:32:10|27921.59|27921.59|27923.36|27923.36|27923.36|27923.36|27921.59|27921.59|0
1634301140000|2021-10-15 12:32:20|27925.14|27925.14|27929.45|27929.45|27929.45|27929.45|27925.14|27925.14|0
1634301170000|2021-10-15 12:32:50|27920.83|27920.83|27920.83|27920.83|27925.14|27925.14|27920.83|27920.83|0
1634301200000|2021-10-15 12:33:20|27912.22|27912.22|27912.22|27912.22|27912.22|27912.22|27912.22|27912.22|0
1634301210000|2021-10-15 12:33:30|27920.83|27920.83|27920.83|27920.83|27925.14|27925.14|27920.83|27920.83|0
1634301230000|2021-10-15 12:33:50|27933.75|27933.75|27931.22|27931.22|27935.53|27935.53|27931.22|27931.22|0
1634301250000|2021-10-15 12:34:10|27939.84|27939.84|27935.53|27935.53|27939.84|27939.84|27935.53|27935.53|0
1634301310000|2021-10-15 12:35:10|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|0
1634301350000|2021-10-15 12:35:50|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1634301360000|2021-10-15 12:36:00|27945.92|27945.92|27941.61|27941.61|27945.92|27945.92|27941.61|27941.61|0
1634301370000|2021-10-15 12:36:10|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|0
1634301420000|2021-10-15 12:37:00|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|0
1634301470000|2021-10-15 12:37:50|27943.39|27943.39|27952|27952|27952|27952|27943.39|27943.39|0
1634301570000|2021-10-15 12:39:30|27950.23|27950.23|27950.23|27950.23|27950.23|27950.23|27950.23|27950.23|0
1634301600000|2021-10-15 12:40:00|27952|27952|27952|27952|27952|27952|27952|27952|0
1634301620000|2021-10-15 12:40:20|27956.31|27956.31|27947.7|27947.7|27956.31|27956.31|27947.7|27947.7|0
1634301800000|2021-10-15 12:43:20|27949.47|27949.47|27951.25|27951.25|27951.25|27951.25|27949.47|27949.47|0
1634301890000|2021-10-15 12:44:50|27946.95|27946.95|27946.95|27946.95|27946.95|27946.95|27946.95|27946.95|0
1634301900000|2021-10-15 12:45:00|27945.17|27945.17|27948.72|27948.72|27948.72|27948.72|27945.17|27945.17|0
1634301940000|2021-10-15 12:45:40|27944.42|27944.42|27944.42|27944.42|27944.42|27944.42|27944.42|27944.42|0
1634301960000|2021-10-15 12:46:00|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|0
1634301970000|2021-10-15 12:46:10|27948.72|27948.72|27942.64|27942.64|27948.72|27948.72|27942.64|27942.64|0
1634301990000|2021-10-15 12:46:30|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|0
1634302100000|2021-10-15 12:48:20|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|0
1634302150000|2021-10-15 12:49:10|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|0
1634302160000|2021-10-15 12:49:20|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|0
1634302190000|2021-10-15 12:49:50|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|0
1634302200000|2021-10-15 12:50:00|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1634302230000|2021-10-15 12:50:30|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|0
1634302250000|2021-10-15 12:50:50|27935.53|27935.53|27926.92|27926.92|27935.53|27935.53|27926.92|27926.92|0
1634302260000|2021-10-15 12:51:00|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|0
1634302340000|2021-10-15 12:52:20|27933|27933|27933|27933|27933|27933|27933|27933|0
1634302370000|2021-10-15 12:52:50|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|0
1634302380000|2021-10-15 12:53:00|27933|27933|27933|27933|27933|27933|27933|27933|0
1634302480000|2021-10-15 12:54:40|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|0
1634302490000|2021-10-15 12:54:50|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|0
1634302520000|2021-10-15 12:55:20|27943.39|27943.39|27945.17|27945.17|27945.17|27945.17|27943.39|27943.39|0
1634302530000|2021-10-15 12:55:30|27949.47|27949.47|27951.25|27951.25|27951.25|27951.25|27949.47|27949.47|0
1634302590000|2021-10-15 12:56:30|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|0
1634302720000|2021-10-15 12:58:40|27953.78|27953.78|27953.78|27953.78|27953.78|27953.78|27953.78|27953.78|0
1634302760000|2021-10-15 12:59:20|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|0
1634302790000|2021-10-15 12:59:50|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|0
1634302890000|2021-10-15 13:01:30|27944.14|27944.14|27942.37|27942.37|27944.14|27944.14|27942.37|27942.37|0
1634302900000|2021-10-15 13:01:40|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|0
1634302950000|2021-10-15 13:02:30|27942.37|27942.37|27942.37|27942.37|27944.14|27944.14|27942.37|27942.37|0
1634302970000|2021-10-15 13:02:50|27940.59|27940.59|27931.98|27931.98|27942.37|27942.37|27931.98|27931.98|0
1634303000000|2021-10-15 13:03:20|27927.67|27927.67|27927.67|27927.67|27927.67|27927.67|27927.67|27927.67|0
1634303030000|2021-10-15 13:03:50|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|0
1634303040000|2021-10-15 13:04:00|27925.89|27925.89|27925.89|27925.89|27925.89|27925.89|27925.89|27925.89|0
1634303050000|2021-10-15 13:04:10|27927.67|27927.67|27927.67|27927.67|27929.45|27929.45|27927.67|27927.67|0
1634303080000|2021-10-15 13:04:40|27931.98|27931.98|27936.28|27936.28|27936.28|27936.28|27931.98|27931.98|0
1634303110000|2021-10-15 13:05:10|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|0
1634303170000|2021-10-15 13:06:10|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|0
1634303300000|2021-10-15 13:08:20|27944.14|27944.14|27948.45|27948.45|27948.45|27948.45|27939.84|27939.84|0
1634303370000|2021-10-15 13:09:30|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|27946.67|0
1634303400000|2021-10-15 13:10:00|27942.37|27942.37|27946.67|27946.67|27946.67|27946.67|27942.37|27942.37|0
1634303440000|2021-10-15 13:10:40|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|27942.37|0
1634303490000|2021-10-15 13:11:30|27945.92|27945.92|27944.14|27944.14|27945.92|27945.92|27944.14|27944.14|0
1634303510000|2021-10-15 13:11:50|27947.7|27947.7|27952|27952|27952|27952|27947.7|27947.7|0
1634303520000|2021-10-15 13:12:00|27947.7|27947.7|27947.7|27947.7|27947.7|27947.7|27943.39|27943.39|0
1634303710000|2021-10-15 13:15:10|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|0
1634303720000|2021-10-15 13:15:20|27939.84|27939.84|27943.39|27943.39|27943.39|27943.39|27939.84|27939.84|0
1634303730000|2021-10-15 13:15:30|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|0
1634303840000|2021-10-15 13:17:20|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|0
1634303870000|2021-10-15 13:17:50|27934.78|27934.78|27943.39|27943.39|27943.39|27943.39|27934.78|27934.78|0
1634303880000|2021-10-15 13:18:00|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|27945.17|0
1634303900000|2021-10-15 13:18:20|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|0
1634303910000|2021-10-15 13:18:30|27951.25|27951.25|27953.03|27953.03|27953.03|27953.03|27951.25|27951.25|0
1634303960000|2021-10-15 13:19:20|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|0
1634303970000|2021-10-15 13:19:30|27959.11|27959.11|27960.89|27960.89|27960.89|27960.89|27959.11|27959.11|0
1634303980000|2021-10-15 13:19:40|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|0
1634303990000|2021-10-15 13:19:50|27960.89|27960.89|27965.2|27965.2|27965.2|27965.2|27960.89|27960.89|0
1634304000000|2021-10-15 13:20:00|27966.97|27966.97|27966.97|27966.97|27966.97|27966.97|27966.97|27966.97|0
1634304020000|2021-10-15 13:20:20|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|27960.89|27960.89|0
1634304030000|2021-10-15 13:20:30|27966.97|27966.97|27968.75|27968.75|27968.75|27968.75|27966.97|27966.97|0
1634304040000|2021-10-15 13:20:40|27973.06|27973.06|27973.06|27973.06|27977.36|27977.36|27973.06|27973.06|0
1634304070000|2021-10-15 13:21:10|27968.75|27968.75|27977.36|27977.36|27977.36|27977.36|27968.75|27968.75|0
1634304080000|2021-10-15 13:21:20|27985.98|27985.98|27985.98|27985.98|27985.98|27985.98|27985.98|27985.98|0
1634304090000|2021-10-15 13:21:30|27981.67|27981.67|27985.98|27985.98|27985.98|27985.98|27981.67|27981.67|0
1634304100000|2021-10-15 13:21:40|27981.67|27981.67|27979.89|27979.89|27981.67|27981.67|27979.89|27979.89|0
1634304110000|2021-10-15 13:21:50|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|0
1634304120000|2021-10-15 13:22:00|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|0
1634304170000|2021-10-15 13:22:50|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|0
1634304180000|2021-10-15 13:23:00|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|27982.42|0
1634304200000|2021-10-15 13:23:20|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|0
1634304230000|2021-10-15 13:23:50|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|27991.04|0
1634304250000|2021-10-15 13:24:10|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|27986.73|0
1634304270000|2021-10-15 13:24:30|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|0
1634304290000|2021-10-15 13:24:50|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|0
1634304300000|2021-10-15 13:25:00|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|0
1634304320000|2021-10-15 13:25:20|28008.26|28008.26|28007.51|28007.51|28011.82|28011.82|28007.51|28007.51|0
1634304340000|2021-10-15 13:25:40|28003.2|28003.2|28007.51|28007.51|28007.51|28007.51|28003.2|28003.2|0
1634304400000|2021-10-15 13:26:40|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|0
1634304450000|2021-10-15 13:27:30|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|0
1634304500000|2021-10-15 13:28:20|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|0
1634304520000|2021-10-15 13:28:40|27998.9|27998.9|27997.12|27997.12|27998.9|27998.9|27997.12|27997.12|0
1634304600000|2021-10-15 13:30:00|28010.04|28010.04|28010.04|28010.04|28014.35|28014.35|28010.04|28010.04|0
1634304610000|2021-10-15 13:30:10|28005.73|28005.73|28006.48|28006.48|28006.48|28006.48|28002.18|28002.18|0
1634304620000|2021-10-15 13:30:20|28008.26|28008.26|28010.04|28010.04|28010.04|28010.04|28008.26|28008.26|0
1634304640000|2021-10-15 13:30:40|28014.35|28014.35|28022.21|28022.21|28022.21|28022.21|28014.35|28014.35|0
1634304650000|2021-10-15 13:30:50|28026.51|28026.51|28026.51|28026.51|28026.51|28026.51|28026.51|28026.51|0
1634304660000|2021-10-15 13:31:00|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|0
1634304670000|2021-10-15 13:31:10|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|0
1634304720000|2021-10-15 13:32:00|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|0
1634304730000|2021-10-15 13:32:10|28016.12|28016.12|28011.82|28011.82|28016.12|28016.12|28011.82|28011.82|0
1634304740000|2021-10-15 13:32:20|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|0
1634304750000|2021-10-15 13:32:30|28014.35|28014.35|28018.65|28018.65|28018.65|28018.65|28014.35|28014.35|0
1634304770000|2021-10-15 13:32:50|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|0
1634304790000|2021-10-15 13:33:10|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|0
1634304810000|2021-10-15 13:33:30|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|0
1634304820000|2021-10-15 13:33:40|28005.73|28005.73|28010.04|28010.04|28010.04|28010.04|28005.73|28005.73|0
1634304830000|2021-10-15 13:33:50|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|0
1634304840000|2021-10-15 13:34:00|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|0
1634304850000|2021-10-15 13:34:10|28018.65|28018.65|28014.35|28014.35|28018.65|28018.65|28014.35|28014.35|0
1634304860000|2021-10-15 13:34:20|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|0
1634304880000|2021-10-15 13:34:40|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|0
1634304930000|2021-10-15 13:35:30|28010.04|28010.04|27992.81|27992.81|28010.04|28010.04|27992.81|27992.81|0
1634304950000|2021-10-15 13:35:50|27996.37|27996.37|28006.76|28006.76|28006.76|28006.76|27996.37|27996.37|0
1634304960000|2021-10-15 13:36:00|28015.37|28015.37|28019.68|28019.68|28019.68|28019.68|28015.37|28015.37|0
1634304970000|2021-10-15 13:36:10|28015.37|28015.37|28015.37|28015.37|28015.37|28015.37|28015.37|28015.37|0
1634305000000|2021-10-15 13:36:40|28011.06|28011.06|28006.76|28006.76|28015.37|28015.37|28006.76|28006.76|0
1634305020000|2021-10-15 13:37:00|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|0
1634305030000|2021-10-15 13:37:10|27996.37|27996.37|27992.06|27992.06|27996.37|27996.37|27992.06|27992.06|0
1634305040000|2021-10-15 13:37:20|27990.28|27990.28|27994.59|27994.59|27994.59|27994.59|27990.28|27990.28|0
1634305100000|2021-10-15 13:38:20|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|28003.2|0
1634305110000|2021-10-15 13:38:30|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|0
1634305130000|2021-10-15 13:38:50|27994.59|27994.59|27998.9|27998.9|27998.9|27998.9|27994.59|27994.59|0
1634305140000|2021-10-15 13:39:00|27994.59|27994.59|28009.29|28009.29|28009.29|28009.29|27994.59|27994.59|0
1634305240000|2021-10-15 13:40:40|28007.51|28007.51|28003.2|28003.2|28007.51|28007.51|28003.2|28003.2|0
1634305270000|2021-10-15 13:41:10|28009.29|28009.29|28017.9|28017.9|28017.9|28017.9|28009.29|28009.29|0
1634305290000|2021-10-15 13:41:30|28022.21|28022.21|28023.98|28023.98|28026.51|28026.51|28022.21|28022.21|0
1634305340000|2021-10-15 13:42:20|28030.44|28030.44|28019.68|28019.68|28030.44|28030.44|28019.68|28019.68|0
1634305360000|2021-10-15 13:42:40|28015.37|28015.37|28019.68|28019.68|28019.68|28019.68|28015.37|28015.37|0
1634305380000|2021-10-15 13:43:00|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|0
1634305390000|2021-10-15 13:43:10|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|0
1634305400000|2021-10-15 13:43:20|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|0
1634305410000|2021-10-15 13:43:30|28008.53|28008.53|28011.06|28011.06|28011.06|28011.06|28002.45|28002.45|0
1634305510000|2021-10-15 13:45:10|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|0
1634305540000|2021-10-15 13:45:40|28015.37|28015.37|28019.68|28019.68|28019.68|28019.68|28015.37|28015.37|0
1634305550000|2021-10-15 13:45:50|28015.37|28015.37|28013.59|28013.59|28015.37|28015.37|28009.29|28009.29|0
1634305560000|2021-10-15 13:46:00|28017.9|28017.9|28013.59|28013.59|28017.9|28017.9|28013.59|28013.59|0
1634305570000|2021-10-15 13:46:10|28017.9|28017.9|28013.59|28013.59|28017.9|28017.9|28013.59|28013.59|0
1634305580000|2021-10-15 13:46:20|28004.98|28004.98|28000.67|28000.67|28004.98|28004.98|28000.67|28000.67|0
1634305600000|2021-10-15 13:46:40|28009.29|28009.29|28009.29|28009.29|28009.29|28009.29|28009.29|28009.29|0
1634305610000|2021-10-15 13:46:50|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|0
1634305620000|2021-10-15 13:47:00|28000.67|28000.67|28000.67|28000.67|28000.67|28000.67|28000.67|28000.67|0
1634305640000|2021-10-15 13:47:20|28004.98|28004.98|28004.98|28004.98|28009.29|28009.29|28004.98|28004.98|0
1634305650000|2021-10-15 13:47:30|28000.67|28000.67|27998.9|27998.9|28000.67|28000.67|27998.9|27998.9|0
1634305660000|2021-10-15 13:47:40|28000.67|28000.67|28000.67|28000.67|28000.67|28000.67|28000.67|28000.67|0
1634305680000|2021-10-15 13:48:00|28004.98|28004.98|28000.67|28000.67|28004.98|28004.98|28000.67|28000.67|0
1634305700000|2021-10-15 13:48:20|28004.98|28004.98|28000.67|28000.67|28004.98|28004.98|28000.67|28000.67|0
1634305710000|2021-10-15 13:48:30|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|0
1634305730000|2021-10-15 13:48:50|28008.53|28008.53|28012.84|28012.84|28012.84|28012.84|28008.53|28008.53|0
1634305780000|2021-10-15 13:49:40|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|0
1634305790000|2021-10-15 13:49:50|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|0
1634305800000|2021-10-15 13:50:00|28008.53|28008.53|28004.23|28004.23|28008.53|28008.53|28004.23|28004.23|0
1634305810000|2021-10-15 13:50:10|27999.92|27999.92|27999.92|27999.92|27999.92|27999.92|27999.92|27999.92|0
1634305820000|2021-10-15 13:50:20|27998.14|27998.14|27993.84|27993.84|28002.45|28002.45|27993.84|27993.84|0
1634305830000|2021-10-15 13:50:30|27998.14|27998.14|27998.14|27998.14|27998.14|27998.14|27993.84|27993.84|0
1634305890000|2021-10-15 13:51:30|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|0
1634305900000|2021-10-15 13:51:40|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|0
1634305910000|2021-10-15 13:51:50|28008.53|28008.53|28012.09|28012.09|28012.09|28012.09|28008.53|28008.53|0
1634305920000|2021-10-15 13:52:00|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|0
1634305950000|2021-10-15 13:52:30|28022.48|28022.48|28026.79|28026.79|28026.79|28026.79|28022.48|28022.48|0
1634305980000|2021-10-15 13:53:00|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|0
1634306000000|2021-10-15 13:53:20|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1634306010000|2021-10-15 13:53:30|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|0
1634306040000|2021-10-15 13:54:00|28031.09|28031.09|28026.79|28026.79|28031.09|28031.09|28026.79|28026.79|0
1634306070000|2021-10-15 13:54:30|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|0
1634306100000|2021-10-15 13:55:00|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|0
1634306120000|2021-10-15 13:55:20|28022.48|28022.48|28018.17|28018.17|28022.48|28022.48|28018.17|28018.17|0
1634306130000|2021-10-15 13:55:30|28013.87|28013.87|28018.17|28018.17|28018.17|28018.17|28013.87|28013.87|0
1634306140000|2021-10-15 13:55:40|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|0
1634306150000|2021-10-15 13:55:50|28018.17|28018.17|28019.95|28019.95|28019.95|28019.95|28018.17|28018.17|0
1634306170000|2021-10-15 13:56:10|28024.26|28024.26|28026.79|28026.79|28026.79|28026.79|28022.48|28022.48|0
1634306190000|2021-10-15 13:56:30|28018.17|28018.17|28022.48|28022.48|28022.48|28022.48|28018.17|28018.17|0
1634306240000|2021-10-15 13:57:20|28024.63|28024.63|28024.63|28024.63|28024.63|28024.63|28024.63|28024.63|0
1634306250000|2021-10-15 13:57:30|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|0
1634306260000|2021-10-15 13:57:40|28024.63|28024.63|28022.48|28022.48|28024.63|28024.63|28022.48|28022.48|0
1634306280000|2021-10-15 13:58:00|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|0
1634306300000|2021-10-15 13:58:20|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|0
1634306310000|2021-10-15 13:58:30|28018.17|28018.17|28009.56|28009.56|28018.17|28018.17|28009.56|28009.56|0
1634306320000|2021-10-15 13:58:40|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|0
1634306330000|2021-10-15 13:58:50|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|0
1634306340000|2021-10-15 13:59:00|28003.48|28003.48|28005.25|28005.25|28005.25|28005.25|28003.48|28003.48|0
1634306350000|2021-10-15 13:59:10|28013.87|28013.87|28018.17|28018.17|28018.17|28018.17|28013.87|28013.87|0
1634306360000|2021-10-15 13:59:20|28013.87|28013.87|28016.4|28016.4|28016.4|28016.4|28012.09|28012.09|0
1634306380000|2021-10-15 13:59:40|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|0
1634306400000|2021-10-15 14:00:00|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|0
1634306410000|2021-10-15 14:00:10|28012.09|28012.09|28020.7|28020.7|28025.01|28025.01|28012.09|28012.09|0
1634306420000|2021-10-15 14:00:20|28018.92|28018.92|28010.31|28010.31|28018.92|28018.92|28010.31|28010.31|0
1634306430000|2021-10-15 14:00:30|28014.62|28014.62|28006.01|28006.01|28014.62|28014.62|28006.01|28006.01|0
1634306440000|2021-10-15 14:00:40|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|0
1634306450000|2021-10-15 14:00:50|28006.01|28006.01|28006.01|28006.01|28006.01|28006.01|28006.01|28006.01|0
1634306460000|2021-10-15 14:01:00|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|0
1634306470000|2021-10-15 14:01:10|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|0
1634306510000|2021-10-15 14:01:50|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|0
1634306520000|2021-10-15 14:02:00|28014.62|28014.62|28012.84|28012.84|28014.62|28014.62|28012.84|28012.84|0
1634306530000|2021-10-15 14:02:10|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|0
1634306570000|2021-10-15 14:02:50|28010.31|28010.31|28014.62|28014.62|28014.62|28014.62|28010.31|28010.31|0
1634306620000|2021-10-15 14:03:40|28010.31|28010.31|28016.4|28016.4|28016.4|28016.4|28010.31|28010.31|0
1634306650000|2021-10-15 14:04:10|28007.78|28007.78|28012.09|28012.09|28012.09|28012.09|28003.48|28003.48|0
1634306660000|2021-10-15 14:04:20|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|0
1634306670000|2021-10-15 14:04:30|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1634306680000|2021-10-15 14:04:40|28022.48|28022.48|28024.26|28024.26|28024.26|28024.26|28022.48|28022.48|0
1634306740000|2021-10-15 14:05:40|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|0
1634306760000|2021-10-15 14:06:00|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|0
1634306780000|2021-10-15 14:06:20|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|0
1634306830000|2021-10-15 14:07:10|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|0
1634306850000|2021-10-15 14:07:30|28019.95|28019.95|28024.26|28024.26|28024.26|28024.26|28019.95|28019.95|0
1634306890000|2021-10-15 14:08:10|28026.03|28026.03|28030.34|28030.34|28032.12|28032.12|28026.03|28026.03|0
1634306900000|2021-10-15 14:08:20|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|0
1634306910000|2021-10-15 14:08:30|28027.81|28027.81|28027.81|28027.81|28027.81|28027.81|28027.81|28027.81|0
1634306950000|2021-10-15 14:09:10|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|0
1634306990000|2021-10-15 14:09:50|28027.81|28027.81|28023.5|28023.5|28027.81|28027.81|28023.5|28023.5|0
1634307010000|2021-10-15 14:10:10|28019.2|28019.2|28017.42|28017.42|28019.2|28019.2|28017.42|28017.42|0
1634307030000|2021-10-15 14:10:30|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|0
1634307100000|2021-10-15 14:11:40|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|0
1634307110000|2021-10-15 14:11:50|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|0
1634307120000|2021-10-15 14:12:00|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|0
1634307140000|2021-10-15 14:12:20|28017.42|28017.42|28011.34|28011.34|28017.42|28017.42|28011.34|28011.34|0
1634307160000|2021-10-15 14:12:40|28007.03|28007.03|28005.25|28005.25|28007.03|28007.03|28005.25|28005.25|0
1634307170000|2021-10-15 14:12:50|28000.95|28000.95|28005.25|28005.25|28005.25|28005.25|28000.95|28000.95|0
1634307200000|2021-10-15 14:13:20|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|0
1634307220000|2021-10-15 14:13:40|28009.56|28009.56|28013.87|28013.87|28013.87|28013.87|28009.56|28009.56|0
1634307280000|2021-10-15 14:14:40|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|0
1634307300000|2021-10-15 14:15:00|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|0
1634307310000|2021-10-15 14:15:10|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1634307360000|2021-10-15 14:16:00|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|0
1634307400000|2021-10-15 14:16:40|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1634307430000|2021-10-15 14:17:10|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|0
1634307440000|2021-10-15 14:17:20|28018.17|28018.17|28012.09|28012.09|28018.17|28018.17|28012.09|28012.09|0
1634307480000|2021-10-15 14:18:00|28007.78|28007.78|28012.09|28012.09|28012.09|28012.09|28007.78|28007.78|0
1634307490000|2021-10-15 14:18:10|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|0
1634307500000|2021-10-15 14:18:20|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|0
1634307510000|2021-10-15 14:18:30|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|0
1634307520000|2021-10-15 14:18:40|28002.45|28002.45|28002.45|28002.45|28002.45|28002.45|28002.45|28002.45|0
1634307530000|2021-10-15 14:18:50|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|0
1634307540000|2021-10-15 14:19:00|28000.67|28000.67|28000.67|28000.67|28000.67|28000.67|28000.67|28000.67|0
1634307560000|2021-10-15 14:19:20|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|0
1634307570000|2021-10-15 14:19:30|28008.53|28008.53|28004.23|28004.23|28008.53|28008.53|28004.23|28004.23|0
1634307590000|2021-10-15 14:19:50|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|0
1634307620000|2021-10-15 14:20:20|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|0
1634307650000|2021-10-15 14:20:50|28002.45|28002.45|28006.76|28006.76|28006.76|28006.76|28002.45|28002.45|0
1634307660000|2021-10-15 14:21:00|28002.45|28002.45|28002.45|28002.45|28002.45|28002.45|28002.45|28002.45|0
1634307670000|2021-10-15 14:21:10|27993.84|27993.84|27993.84|27993.84|27993.84|27993.84|27993.84|27993.84|0
1634307680000|2021-10-15 14:21:20|27989.53|27989.53|27989.53|27989.53|27989.53|27989.53|27989.53|27989.53|0
1634307720000|2021-10-15 14:22:00|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|0
1634307730000|2021-10-15 14:22:10|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|0
1634307760000|2021-10-15 14:22:40|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|0
1634307770000|2021-10-15 14:22:50|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|0
1634307800000|2021-10-15 14:23:20|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|0
1634307820000|2021-10-15 14:23:40|27979.14|27979.14|27974.83|27974.83|27979.14|27979.14|27974.83|27974.83|0
1634307830000|2021-10-15 14:23:50|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|0
1634307840000|2021-10-15 14:24:00|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|0
1634307860000|2021-10-15 14:24:20|27979.14|27979.14|27983.45|27983.45|27983.45|27983.45|27979.14|27979.14|0
1634307870000|2021-10-15 14:24:30|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|0
1634307880000|2021-10-15 14:24:40|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|0
1634307890000|2021-10-15 14:24:50|27976.61|27976.61|27972.31|27972.31|27976.61|27976.61|27972.31|27972.31|0
1634307900000|2021-10-15 14:25:00|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|0
1634307920000|2021-10-15 14:25:20|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|0
1634307930000|2021-10-15 14:25:30|27964.44|27964.44|27955.83|27955.83|27964.44|27964.44|27955.83|27955.83|0
1634307940000|2021-10-15 14:25:40|27951.53|27951.53|27955.83|27955.83|27955.83|27955.83|27951.53|27951.53|0
1634307950000|2021-10-15 14:25:50|27960.14|27960.14|27958.36|27958.36|27960.14|27960.14|27954.05|27954.05|0
1634307960000|2021-10-15 14:26:00|27954.05|27954.05|27954.05|27954.05|27954.05|27954.05|27954.05|27954.05|0
1634307990000|2021-10-15 14:26:30|27952.28|27952.28|27950.5|27950.5|27952.28|27952.28|27950.5|27950.5|0
1634308000000|2021-10-15 14:26:40|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|0
1634308010000|2021-10-15 14:26:50|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|0
1634308020000|2021-10-15 14:27:00|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|0
1634308030000|2021-10-15 14:27:10|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|0
1634308050000|2021-10-15 14:27:30|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|0
1634308060000|2021-10-15 14:27:40|27934.03|27934.03|27938.33|27938.33|27938.33|27938.33|27934.03|27934.03|0
1634308070000|2021-10-15 14:27:50|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|0
1634308080000|2021-10-15 14:28:00|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|0
1634308090000|2021-10-15 14:28:10|27936.56|27936.56|27938.33|27938.33|27938.33|27938.33|27936.56|27936.56|0
1634308100000|2021-10-15 14:28:20|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|0
1634308120000|2021-10-15 14:28:40|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|0
1634308130000|2021-10-15 14:28:50|27934.03|27934.03|27929.72|27929.72|27934.03|27934.03|27929.72|27929.72|0
1634308140000|2021-10-15 14:29:00|27927.94|27927.94|27927.94|27927.94|27927.94|27927.94|27927.94|27927.94|0
1634308150000|2021-10-15 14:29:10|27936.56|27936.56|27936.56|27936.56|27936.56|27936.56|27936.56|27936.56|0
1634308160000|2021-10-15 14:29:20|27940.86|27940.86|27932.25|27932.25|27940.86|27940.86|27932.25|27932.25|0
1634308190000|2021-10-15 14:29:50|27927.94|27927.94|27923.64|27923.64|27927.94|27927.94|27923.64|27923.64|0
1634308200000|2021-10-15 14:30:00|27927.94|27927.94|27927.94|27927.94|27927.94|27927.94|27927.94|27927.94|0
1634308230000|2021-10-15 14:30:30|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|0
1634308250000|2021-10-15 14:30:50|27936.56|27936.56|27936.56|27936.56|27936.56|27936.56|27936.56|27936.56|0
1634308260000|2021-10-15 14:31:00|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|0
1634308270000|2021-10-15 14:31:10|27940.86|27940.86|27944.42|27944.42|27944.42|27944.42|27940.86|27940.86|0
1634308280000|2021-10-15 14:31:20|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|0
1634308290000|2021-10-15 14:31:30|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|0
1634308310000|2021-10-15 14:31:50|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|0
1634308330000|2021-10-15 14:32:10|27946.95|27946.95|27946.95|27946.95|27946.95|27946.95|27946.95|27946.95|0
1634308360000|2021-10-15 14:32:40|27955.56|27955.56|27955.56|27955.56|27955.56|27955.56|27955.56|27955.56|0
1634308370000|2021-10-15 14:32:50|27959.11|27959.11|27960.89|27960.89|27960.89|27960.89|27959.11|27959.11|0
1634308380000|2021-10-15 14:33:00|27962.67|27962.67|27966.97|27966.97|27966.97|27966.97|27962.67|27962.67|0
1634308400000|2021-10-15 14:33:20|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|0
1634308420000|2021-10-15 14:33:40|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|0
1634308440000|2021-10-15 14:34:00|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|0
1634308450000|2021-10-15 14:34:10|27968.75|27968.75|27970.53|27970.53|27970.53|27970.53|27968.75|27968.75|0
1634308500000|2021-10-15 14:35:00|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|0
1634308510000|2021-10-15 14:35:10|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|0
1634308520000|2021-10-15 14:35:20|27978.39|27978.39|27978.39|27978.39|27978.39|27978.39|27978.39|27978.39|0
1634308530000|2021-10-15 14:35:30|27974.08|27974.08|27978.39|27978.39|27978.39|27978.39|27974.08|27974.08|0
1634308540000|2021-10-15 14:35:40|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|0
1634308550000|2021-10-15 14:35:50|27969.78|27969.78|27974.08|27974.08|27982.7|27982.7|27969.78|27969.78|0
1634308560000|2021-10-15 14:36:00|27969.78|27969.78|27968|27968|27969.78|27969.78|27968|27968|0
1634308570000|2021-10-15 14:36:10|27972.31|27972.31|27968|27968|27980.92|27980.92|27963.69|27963.69|0
1634308580000|2021-10-15 14:36:20|27963.69|27963.69|27959.39|27959.39|27963.69|27963.69|27959.39|27959.39|0
1634308620000|2021-10-15 14:37:00|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|0
1634308660000|2021-10-15 14:37:40|27968|27968|27968|27968|27968|27968|27968|27968|0
1634308680000|2021-10-15 14:38:00|27963.69|27963.69|27968|27968|27968|27968|27963.69|27963.69|0
1634308720000|2021-10-15 14:38:40|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|0
1634308740000|2021-10-15 14:39:00|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|0
1634308750000|2021-10-15 14:39:10|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|0
1634308810000|2021-10-15 14:40:10|27970.53|27970.53|27972.31|27972.31|27972.31|27972.31|27970.53|27970.53|0
1634308870000|2021-10-15 14:41:10|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|0
1634308910000|2021-10-15 14:41:50|27978.39|27978.39|27982.7|27982.7|27982.7|27982.7|27978.39|27978.39|0
1634308950000|2021-10-15 14:42:30|27987|27987|27982.7|27982.7|27987|27987|27982.7|27982.7|0
1634308960000|2021-10-15 14:42:40|27978.39|27978.39|27978.39|27978.39|27982.7|27982.7|27978.39|27978.39|0
1634308970000|2021-10-15 14:42:50|27974.08|27974.08|27978.39|27978.39|27978.39|27978.39|27974.08|27974.08|0
1634308980000|2021-10-15 14:43:00|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|0
1634308990000|2021-10-15 14:43:10|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|0
1634309020000|2021-10-15 14:43:40|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|0
1634309030000|2021-10-15 14:43:50|27969.78|27969.78|27974.08|27974.08|27974.08|27974.08|27969.78|27969.78|0
1634309050000|2021-10-15 14:44:10|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|0
1634309070000|2021-10-15 14:44:30|27965.47|27965.47|27961.16|27961.16|27965.47|27965.47|27961.16|27961.16|0
1634309080000|2021-10-15 14:44:40|27956.86|27956.86|27956.86|27956.86|27956.86|27956.86|27956.86|27956.86|0
1634309100000|2021-10-15 14:45:00|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|0
1634309120000|2021-10-15 14:45:20|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|0
1634309130000|2021-10-15 14:45:30|27969.78|27969.78|27965.47|27965.47|27969.78|27969.78|27965.47|27965.47|0
1634309150000|2021-10-15 14:45:50|27969.78|27969.78|27965.47|27965.47|27969.78|27969.78|27965.47|27965.47|0
1634309160000|2021-10-15 14:46:00|27961.16|27961.16|27955.08|27955.08|27961.16|27961.16|27955.08|27955.08|0
1634309170000|2021-10-15 14:46:10|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|0
1634309180000|2021-10-15 14:46:20|27955.08|27955.08|27955.08|27955.08|27959.39|27959.39|27955.08|27955.08|0
1634309190000|2021-10-15 14:46:30|27963.69|27963.69|27959.39|27959.39|27963.69|27963.69|27959.39|27959.39|0
1634309210000|2021-10-15 14:46:50|27955.08|27955.08|27959.39|27959.39|27959.39|27959.39|27950.77|27950.77|0
1634309220000|2021-10-15 14:47:00|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|0
1634309230000|2021-10-15 14:47:10|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|0
1634309250000|2021-10-15 14:47:30|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|0
1634309270000|2021-10-15 14:47:50|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|0
1634309280000|2021-10-15 14:48:00|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|0
1634309300000|2021-10-15 14:48:20|27963.69|27963.69|27959.39|27959.39|27963.69|27963.69|27959.39|27959.39|0
1634309310000|2021-10-15 14:48:30|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|0
1634309340000|2021-10-15 14:49:00|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|0
1634309380000|2021-10-15 14:49:40|27968|27968|27968|27968|27968|27968|27968|27968|0
1634309390000|2021-10-15 14:49:50|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|27963.69|0
1634309410000|2021-10-15 14:50:10|27968|27968|27955.08|27955.08|27968|27968|27955.08|27955.08|0
1634309420000|2021-10-15 14:50:20|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|27955.08|27955.08|0
1634309440000|2021-10-15 14:50:40|27955.08|27955.08|27953.3|27953.3|27955.08|27955.08|27953.3|27953.3|0
1634309450000|2021-10-15 14:50:50|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|0
1634309480000|2021-10-15 14:51:20|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|0
1634309490000|2021-10-15 14:51:30|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|0
1634309500000|2021-10-15 14:51:40|27950.77|27950.77|27949|27949|27950.77|27950.77|27949|27949|0
1634309510000|2021-10-15 14:51:50|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27949|27949|0
1634309530000|2021-10-15 14:52:10|27957.61|27957.61|27957.61|27957.61|27961.92|27961.92|27957.61|27957.61|0
1634309580000|2021-10-15 14:53:00|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|0
1634309610000|2021-10-15 14:53:30|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|0
1634309640000|2021-10-15 14:54:00|27961.92|27961.92|27961.92|27961.92|27961.92|27961.92|27961.92|27961.92|0
1634309660000|2021-10-15 14:54:20|27966.22|27966.22|27961.92|27961.92|27966.22|27966.22|27961.92|27961.92|0
1634309680000|2021-10-15 14:54:40|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|0
1634309690000|2021-10-15 14:54:50|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|0
1634309700000|2021-10-15 14:55:00|27949|27949|27949|27949|27949|27949|27949|27949|0
1634309710000|2021-10-15 14:55:10|27953.3|27953.3|27949|27949|27953.3|27953.3|27949|27949|0
1634309720000|2021-10-15 14:55:20|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|0
1634309730000|2021-10-15 14:55:30|27949|27949|27949|27949|27949|27949|27949|27949|0
1634309740000|2021-10-15 14:55:40|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|0
1634309760000|2021-10-15 14:56:00|27940.38|27940.38|27940.38|27940.38|27940.38|27940.38|27940.38|27940.38|0
1634309780000|2021-10-15 14:56:20|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|0
1634309790000|2021-10-15 14:56:30|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1634309800000|2021-10-15 14:56:40|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|0
1634309810000|2021-10-15 14:56:50|27934.3|27934.3|27934.3|27934.3|27934.3|27934.3|27934.3|27934.3|0
1634309890000|2021-10-15 14:58:10|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|0
1634309900000|2021-10-15 14:58:20|27936.83|27936.83|27936.83|27936.83|27936.83|27936.83|27936.83|27936.83|0
1634309910000|2021-10-15 14:58:30|27941.13|27941.13|27936.83|27936.83|27941.13|27941.13|27936.83|27936.83|0
1634309920000|2021-10-15 14:58:40|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|0
1634309950000|2021-10-15 14:59:10|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|0
1634309970000|2021-10-15 14:59:30|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|0
1634309980000|2021-10-15 14:59:40|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|0
1634309990000|2021-10-15 14:59:50|27947.22|27947.22|27951.53|27951.53|27951.53|27951.53|27947.22|27947.22|0
1634310000000|2021-10-15 15:00:00|27947.22|27947.22|27951.53|27951.53|27951.53|27951.53|27947.22|27947.22|0
1634310030000|2021-10-15 15:00:30|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|0
1634310040000|2021-10-15 15:00:40|27954.05|27954.05|27954.05|27954.05|27954.05|27954.05|27954.05|27954.05|0
1634310050000|2021-10-15 15:00:50|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|0
1634310080000|2021-10-15 15:01:20|27941.13|27941.13|27945.44|27945.44|27945.44|27945.44|27941.13|27941.13|0
1634310110000|2021-10-15 15:01:50|27949.75|27949.75|27945.44|27945.44|27949.75|27949.75|27945.44|27945.44|0
1634310120000|2021-10-15 15:02:00|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|0
1634310150000|2021-10-15 15:02:30|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1634310170000|2021-10-15 15:02:50|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|0
1634310180000|2021-10-15 15:03:00|27942.91|27942.91|27934.3|27934.3|27942.91|27942.91|27934.3|27934.3|0
1634310190000|2021-10-15 15:03:10|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|0
1634310210000|2021-10-15 15:03:30|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1634310250000|2021-10-15 15:04:10|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|0
1634310270000|2021-10-15 15:04:30|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1634310310000|2021-10-15 15:05:10|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|0
1634310320000|2021-10-15 15:05:20|27942.91|27942.91|27938.61|27938.61|27942.91|27942.91|27938.61|27938.61|0
1634310330000|2021-10-15 15:05:30|27942.91|27942.91|27938.61|27938.61|27942.91|27942.91|27938.61|27938.61|0
1634310370000|2021-10-15 15:06:10|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1634310380000|2021-10-15 15:06:20|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|0
1634310390000|2021-10-15 15:06:30|27940.38|27940.38|27942.16|27942.16|27942.16|27942.16|27940.38|27940.38|0
1634310400000|2021-10-15 15:06:40|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|0
1634310420000|2021-10-15 15:07:00|27942.16|27942.16|27942.16|27942.16|27942.16|27942.16|27942.16|27942.16|0
1634310430000|2021-10-15 15:07:10|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|0
1634310440000|2021-10-15 15:07:20|27952.55|27952.55|27948.24|27948.24|27952.55|27952.55|27948.24|27948.24|0
1634310450000|2021-10-15 15:07:30|27952.55|27952.55|27952.55|27952.55|27952.55|27952.55|27952.55|27952.55|0
1634310460000|2021-10-15 15:07:40|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|0
1634310490000|2021-10-15 15:08:10|27958.63|27958.63|27954.33|27954.33|27958.63|27958.63|27954.33|27954.33|0
1634310500000|2021-10-15 15:08:20|27958.63|27958.63|27958.63|27958.63|27958.63|27958.63|27958.63|27958.63|0
1634310510000|2021-10-15 15:08:30|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|0
1634310550000|2021-10-15 15:09:10|27958.63|27958.63|27946.47|27946.47|27962.94|27962.94|27946.47|27946.47|0
1634310560000|2021-10-15 15:09:20|27950.77|27950.77|27946.47|27946.47|27950.77|27950.77|27946.47|27946.47|0
1634310570000|2021-10-15 15:09:30|27955.08|27955.08|27958.63|27958.63|27958.63|27958.63|27955.08|27955.08|0
1634310600000|2021-10-15 15:10:00|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|0
1634310620000|2021-10-15 15:10:20|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|0
1634310650000|2021-10-15 15:10:50|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|0
1634310660000|2021-10-15 15:11:00|27975.86|27975.86|27975.86|27975.86|27975.86|27975.86|27975.86|27975.86|0
1634310680000|2021-10-15 15:11:20|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|0
1634310700000|2021-10-15 15:11:40|27975.86|27975.86|27977.64|27977.64|27977.64|27977.64|27975.86|27975.86|0
1634310720000|2021-10-15 15:12:00|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|0
1634310730000|2021-10-15 15:12:10|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|0
1634310750000|2021-10-15 15:12:30|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|0
1634310760000|2021-10-15 15:12:40|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|0
1634310790000|2021-10-15 15:13:10|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|0
1634310820000|2021-10-15 15:13:40|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|0
1634310850000|2021-10-15 15:14:10|27989.8|27989.8|27989.8|27989.8|27989.8|27989.8|27989.8|27989.8|0
1634310870000|2021-10-15 15:14:30|27986.25|27986.25|27981.94|27981.94|27986.25|27986.25|27981.94|27981.94|0
1634310880000|2021-10-15 15:14:40|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|0
1634310900000|2021-10-15 15:15:00|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|0
1634310920000|2021-10-15 15:15:20|27988.78|27988.78|27984.47|27984.47|27988.78|27988.78|27980.17|27980.17|0
1634310940000|2021-10-15 15:15:40|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|0
1634310950000|2021-10-15 15:15:50|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|0
1634311000000|2021-10-15 15:16:40|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|0
1634311020000|2021-10-15 15:17:00|27987|27987|27987|27987|27987|27987|27987|27987|0
1634311060000|2021-10-15 15:17:40|27995.62|27995.62|27991.31|27991.31|27995.62|27995.62|27991.31|27991.31|0
1634311070000|2021-10-15 15:17:50|27993.09|27993.09|27988.78|27988.78|27993.09|27993.09|27988.78|27988.78|0
1634311080000|2021-10-15 15:18:00|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|0
1634311090000|2021-10-15 15:18:10|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|0
1634311110000|2021-10-15 15:18:30|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|0
1634311120000|2021-10-15 15:18:40|27986.25|27986.25|27986.25|27986.25|27986.25|27986.25|27986.25|27986.25|0
1634311130000|2021-10-15 15:18:50|27981.94|27981.94|27980.17|27980.17|27981.94|27981.94|27980.17|27980.17|0
1634311140000|2021-10-15 15:19:00|27988.78|27988.78|27984.47|27984.47|27988.78|27988.78|27984.47|27984.47|0
1634311150000|2021-10-15 15:19:10|27980.17|27980.17|27984.47|27984.47|27984.47|27984.47|27980.17|27980.17|0
1634311200000|2021-10-15 15:20:00|27980.17|27980.17|27986.25|27986.25|27986.25|27986.25|27980.17|27980.17|0
1634311210000|2021-10-15 15:20:10|27981.94|27981.94|27978.39|27978.39|27981.94|27981.94|27969.78|27969.78|0
1634311220000|2021-10-15 15:20:20|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27965.47|27965.47|0
1634311230000|2021-10-15 15:20:30|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|0
1634311240000|2021-10-15 15:20:40|27974.08|27974.08|27975.86|27975.86|27975.86|27975.86|27974.08|27974.08|0
1634311250000|2021-10-15 15:20:50|27980.17|27980.17|27971.55|27971.55|27980.17|27980.17|27971.55|27971.55|0
1634311280000|2021-10-15 15:21:20|27975.86|27975.86|27974.08|27974.08|27975.86|27975.86|27974.08|27974.08|0
1634311320000|2021-10-15 15:22:00|27978.39|27978.39|27983.72|27983.72|27983.72|27983.72|27978.39|27978.39|0
1634311340000|2021-10-15 15:22:20|27989.8|27989.8|27989.8|27989.8|27989.8|27989.8|27989.8|27989.8|0
1634311350000|2021-10-15 15:22:30|27985.5|27985.5|27981.19|27981.19|27989.8|27989.8|27981.19|27981.19|0
1634311360000|2021-10-15 15:22:40|27989.8|27989.8|27991.58|27991.58|27991.58|27991.58|27985.5|27985.5|0
1634311370000|2021-10-15 15:22:50|27987.28|27987.28|27981.19|27981.19|27987.28|27987.28|27981.19|27981.19|0
1634311400000|2021-10-15 15:23:20|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|27981.19|27981.19|0
1634311410000|2021-10-15 15:23:30|27993.36|27993.36|27985.5|27985.5|27993.36|27993.36|27985.5|27985.5|0
1634311450000|2021-10-15 15:24:10|27989.8|27989.8|27985.5|27985.5|27989.8|27989.8|27985.5|27985.5|0
1634311460000|2021-10-15 15:24:20|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|0
1634311470000|2021-10-15 15:24:30|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|0
1634311500000|2021-10-15 15:25:00|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27976.88|27976.88|0
1634311520000|2021-10-15 15:25:20|27976.88|27976.88|27985.5|27985.5|27985.5|27985.5|27976.88|27976.88|0
1634311530000|2021-10-15 15:25:30|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|0
1634311540000|2021-10-15 15:25:40|27979.41|27979.41|27976.88|27976.88|27981.19|27981.19|27972.58|27972.58|0
1634311580000|2021-10-15 15:26:20|27975.11|27975.11|27976.88|27976.88|27976.88|27976.88|27975.11|27975.11|0
1634311600000|2021-10-15 15:26:40|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|0
1634311620000|2021-10-15 15:27:00|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|0
1634311630000|2021-10-15 15:27:10|27979.41|27979.41|27982.97|27982.97|27982.97|27982.97|27979.41|27979.41|0
1634311640000|2021-10-15 15:27:20|27981.19|27981.19|27976.88|27976.88|27981.19|27981.19|27976.88|27976.88|0
1634311650000|2021-10-15 15:27:30|27972.58|27972.58|27976.88|27976.88|27976.88|27976.88|27972.58|27972.58|0
1634311660000|2021-10-15 15:27:40|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|0
1634311670000|2021-10-15 15:27:50|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|0
1634311680000|2021-10-15 15:28:00|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1634311690000|2021-10-15 15:28:10|27982.97|27982.97|27976.88|27976.88|27982.97|27982.97|27976.88|27976.88|0
1634311700000|2021-10-15 15:28:20|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|0
1634311710000|2021-10-15 15:28:30|27982.97|27982.97|27978.66|27978.66|27982.97|27982.97|27978.66|27978.66|0
1634311720000|2021-10-15 15:28:40|27982.97|27982.97|27976.88|27976.88|27982.97|27982.97|27976.88|27976.88|0
1634311730000|2021-10-15 15:28:50|27972.58|27972.58|27972.58|27972.58|27976.88|27976.88|27972.58|27972.58|0
1634311740000|2021-10-15 15:29:00|27970.8|27970.8|27970.8|27970.8|27975.11|27975.11|27966.49|27966.49|0
1634311750000|2021-10-15 15:29:10|27972.58|27972.58|27974.36|27974.36|27974.36|27974.36|27972.58|27972.58|0
1634311760000|2021-10-15 15:29:20|27972.58|27972.58|27981.19|27981.19|27981.19|27981.19|27972.58|27972.58|0
1634311770000|2021-10-15 15:29:30|27984.75|27984.75|27982.97|27982.97|27987.28|27987.28|27982.97|27982.97|0
1634311780000|2021-10-15 15:29:40|27987.28|27987.28|27982.97|27982.97|27987.28|27987.28|27982.97|27982.97|0
1634311790000|2021-10-15 15:29:50|27981.19|27981.19|27976.88|27976.88|27981.19|27981.19|27976.88|27976.88|0
1634541300000|2021-10-18 07:15:00|28003.2|28003.2|28022.21|28022.21|28022.21|28022.21|28003.2|28003.2|0
1634541310000|2021-10-18 07:15:10|28018.65|28018.65|28012.57|28012.57|28018.65|28018.65|28012.57|28012.57|0
1634541320000|2021-10-18 07:15:20|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|0
1634541330000|2021-10-18 07:15:30|28018.65|28018.65|28022.96|28022.96|28022.96|28022.96|28018.65|28018.65|0
1634541350000|2021-10-18 07:15:50|28024.74|28024.74|28018.65|28018.65|28026.51|28026.51|28018.65|28018.65|0
1634541360000|2021-10-18 07:16:00|28020.43|28020.43|28039.7|28039.7|28039.7|28039.7|28018.65|28018.65|0
1634541370000|2021-10-18 07:16:10|28034.37|28034.37|28032.6|28032.6|28034.37|28034.37|28029.04|28029.04|0
1634541390000|2021-10-18 07:16:30|28034.37|28034.37|28042.23|28042.23|28042.23|28042.23|28034.37|28034.37|0
1634541420000|2021-10-18 07:17:00|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|0
1634541430000|2021-10-18 07:17:10|28050.1|28050.1|28052.62|28052.62|28058.71|28058.71|28050.1|28050.1|0
1634541440000|2021-10-18 07:17:20|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|0
1634541470000|2021-10-18 07:17:50|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|0
1634541480000|2021-10-18 07:18:00|28048.32|28048.32|28053.65|28053.65|28053.65|28053.65|28048.32|28048.32|0
1634541500000|2021-10-18 07:18:20|28049.34|28049.34|28049.34|28049.34|28049.34|28049.34|28049.34|28049.34|0
1634541530000|2021-10-18 07:18:50|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|0
1634541540000|2021-10-18 07:19:00|28040.73|28040.73|28040.73|28040.73|28040.73|28040.73|28040.73|28040.73|0
1634541550000|2021-10-18 07:19:10|28042.51|28042.51|28044.28|28044.28|28044.28|28044.28|28042.51|28042.51|0
1634541570000|2021-10-18 07:19:30|28052.9|28052.9|28060.76|28060.76|28060.76|28060.76|28052.9|28052.9|0
1634541580000|2021-10-18 07:19:40|28056.45|28056.45|28056.45|28056.45|28056.45|28056.45|28056.45|28056.45|0
1634541590000|2021-10-18 07:19:50|28054.67|28054.67|28054.67|28054.67|28054.67|28054.67|28054.67|28054.67|0
1634541630000|2021-10-18 07:20:30|28049.34|28049.34|28045.04|28045.04|28049.34|28049.34|28045.04|28045.04|0
1634541660000|2021-10-18 07:21:00|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|0
1634541670000|2021-10-18 07:21:10|28039.7|28039.7|28041.48|28041.48|28041.48|28041.48|28039.7|28039.7|0
1634541680000|2021-10-18 07:21:20|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|0
1634541690000|2021-10-18 07:21:30|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1634541730000|2021-10-18 07:22:10|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|0
1634541740000|2021-10-18 07:22:20|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|0
1634541750000|2021-10-18 07:22:30|28002.72|28002.72|28000.95|28000.95|28002.72|28002.72|28000.95|28000.95|0
1634541780000|2021-10-18 07:23:00|28005.25|28005.25|28000.95|28000.95|28005.25|28005.25|28000.95|28000.95|0
1634541790000|2021-10-18 07:23:10|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|0
1634541820000|2021-10-18 07:23:40|28007.3|28007.3|28028.08|28028.08|28030.61|28030.61|28007.3|28007.3|0
1634541830000|2021-10-18 07:23:50|28026.31|28026.31|28026.31|28026.31|28026.31|28026.31|28026.31|28026.31|0
1634541840000|2021-10-18 07:24:00|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|0
1634541850000|2021-10-18 07:24:10|28036.7|28036.7|28036.7|28036.7|28036.7|28036.7|28036.7|28036.7|0
1634541860000|2021-10-18 07:24:20|28032.39|28032.39|28032.39|28032.39|28032.39|28032.39|28032.39|28032.39|0
1634541900000|2021-10-18 07:25:00|28022.75|28022.75|28024.53|28024.53|28024.53|28024.53|28022.75|28022.75|0
1634541910000|2021-10-18 07:25:10|28026.31|28026.31|28030.61|28030.61|28030.61|28030.61|28026.31|28026.31|0
1634541920000|2021-10-18 07:25:20|28028.84|28028.84|28028.84|28028.84|28028.84|28028.84|28028.84|28028.84|0
1634541930000|2021-10-18 07:25:30|28020.22|28020.22|28020.22|28020.22|28020.22|28020.22|28020.22|28020.22|0
1634541960000|2021-10-18 07:26:00|28018.45|28018.45|28018.45|28018.45|28018.45|28018.45|28018.45|28018.45|0
1634541970000|2021-10-18 07:26:10|28031.36|28031.36|28031.36|28031.36|28031.36|28031.36|28031.36|28031.36|0
1634541980000|2021-10-18 07:26:20|28033.14|28033.14|28046.06|28046.06|28046.06|28046.06|28033.14|28033.14|0
1634542020000|2021-10-18 07:27:00|28050.37|28050.37|28050.37|28050.37|28050.37|28050.37|28050.37|28050.37|0
1634542040000|2021-10-18 07:27:20|28046.06|28046.06|28046.06|28046.06|28046.06|28046.06|28046.06|28046.06|0
1634542050000|2021-10-18 07:27:30|28041.76|28041.76|28046.06|28046.06|28046.06|28046.06|28041.76|28041.76|0
1634542100000|2021-10-18 07:28:20|28050.37|28050.37|28052.15|28052.15|28052.15|28052.15|28050.37|28050.37|0
1634542110000|2021-10-18 07:28:30|28047.84|28047.84|28047.84|28047.84|28047.84|28047.84|28047.84|28047.84|0
1634542130000|2021-10-18 07:28:50|28043.53|28043.53|28043.53|28043.53|28043.53|28043.53|28043.53|28043.53|0
1634542160000|2021-10-18 07:29:20|28034.92|28034.92|28031.36|28031.36|28034.92|28034.92|28031.36|28031.36|0
1634542190000|2021-10-18 07:29:50|28029.59|28029.59|28029.59|28029.59|28029.59|28029.59|28029.59|28029.59|0
1634542200000|2021-10-18 07:30:00|28033.89|28033.89|28033.89|28033.89|28033.89|28033.89|28033.89|28033.89|0
1634542210000|2021-10-18 07:30:10|28038.2|28038.2|28038.2|28038.2|28038.2|28038.2|28038.2|28038.2|0
1634542230000|2021-10-18 07:30:30|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|0
1634542240000|2021-10-18 07:30:40|28038.2|28038.2|28033.89|28033.89|28038.2|28038.2|28033.89|28033.89|0
1634542250000|2021-10-18 07:30:50|28029.59|28029.59|28027.81|28027.81|28029.59|28029.59|28027.81|28027.81|0
1634542280000|2021-10-18 07:31:20|28019.2|28019.2|28019.2|28019.2|28019.2|28019.2|28019.2|28019.2|0
1634542330000|2021-10-18 07:32:10|28015.64|28015.64|28019.2|28019.2|28019.2|28019.2|28015.64|28015.64|0
1634542340000|2021-10-18 07:32:20|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|0
1634542350000|2021-10-18 07:32:30|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|0
1634542370000|2021-10-18 07:32:50|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|0
1634542410000|2021-10-18 07:33:30|27998.42|27998.42|27998.42|27998.42|27998.42|27998.42|27998.42|27998.42|0
1634542430000|2021-10-18 07:33:50|28007.3|28007.3|28017.69|28017.69|28022|28022|28007.3|28007.3|0
1634542470000|2021-10-18 07:34:30|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|0
1634542480000|2021-10-18 07:34:40|28003.75|28003.75|28007.3|28007.3|28007.3|28007.3|28003.75|28003.75|0
1634542500000|2021-10-18 07:35:00|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1634542510000|2021-10-18 07:35:10|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|0
1634542520000|2021-10-18 07:35:20|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1634542560000|2021-10-18 07:36:00|28017.69|28017.69|28013.39|28013.39|28017.69|28017.69|28013.39|28013.39|0
1634542570000|2021-10-18 07:36:10|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|0
1634542580000|2021-10-18 07:36:20|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|0
1634542620000|2021-10-18 07:37:00|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|0
1634542640000|2021-10-18 07:37:20|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|0
1634542740000|2021-10-18 07:39:00|27986.52|27986.52|27978.66|27978.66|27986.52|27986.52|27978.66|27978.66|0
1634542760000|2021-10-18 07:39:20|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1634542800000|2021-10-18 07:40:00|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1634542850000|2021-10-18 07:40:50|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1634542870000|2021-10-18 07:41:10|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1634542940000|2021-10-18 07:42:20|27982.97|27982.97|27986.52|27986.52|27986.52|27986.52|27982.97|27982.97|0
1634542970000|2021-10-18 07:42:50|27995.14|27995.14|27990.83|27990.83|27995.14|27995.14|27990.83|27990.83|0
1634543090000|2021-10-18 07:44:50|27985.5|27985.5|27989.05|27989.05|27989.05|27989.05|27985.5|27985.5|0
1634543110000|2021-10-18 07:45:10|27984.75|27984.75|27993.36|27993.36|27993.36|27993.36|27984.75|27984.75|0
1634543120000|2021-10-18 07:45:20|27996.91|27996.91|28005.53|28005.53|28005.53|28005.53|27996.91|27996.91|0
1634543160000|2021-10-18 07:46:00|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|0
1634543190000|2021-10-18 07:46:30|27998.69|27998.69|28011.61|28011.61|28011.61|28011.61|27998.69|27998.69|0
1634543260000|2021-10-18 07:47:40|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|0
1634543270000|2021-10-18 07:47:50|28003|28003|27998.69|27998.69|28003|28003|27998.69|27998.69|0
1634543280000|2021-10-18 07:48:00|28003|28003|28007.3|28007.3|28007.3|28007.3|28003|28003|0
1634543300000|2021-10-18 07:48:20|28005.53|28005.53|28000.47|28000.47|28009.08|28009.08|28000.47|28000.47|0
1634543340000|2021-10-18 07:49:00|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|0
1634543360000|2021-10-18 07:49:20|27986.52|27986.52|27982.97|27982.97|27986.52|27986.52|27982.97|27982.97|0
1634543400000|2021-10-18 07:50:00|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1634543410000|2021-10-18 07:50:10|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1634543440000|2021-10-18 07:50:40|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|0
1634543460000|2021-10-18 07:51:00|27976.13|27976.13|27971.83|27971.83|27976.13|27976.13|27971.83|27971.83|0
1634543550000|2021-10-18 07:52:30|27963.21|27963.21|27963.21|27963.21|27963.21|27963.21|27963.21|27963.21|0
1634543580000|2021-10-18 07:53:00|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|0
1634543620000|2021-10-18 07:53:40|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|0
1634543670000|2021-10-18 07:54:30|27965.74|27965.74|27969.3|27969.3|27971.07|27971.07|27961.44|27961.44|0
1634543740000|2021-10-18 07:55:40|27977.91|27977.91|27973.6|27973.6|27977.91|27977.91|27973.6|27973.6|0
1634543750000|2021-10-18 07:55:50|27977.91|27977.91|27979.69|27979.69|27979.69|27979.69|27977.91|27977.91|0
1634543790000|2021-10-18 07:56:30|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|0
1634543800000|2021-10-18 07:56:40|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|0
1634543940000|2021-10-18 07:59:00|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|0
1634543980000|2021-10-18 07:59:40|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|0
1634544010000|2021-10-18 08:00:10|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|0
1634544020000|2021-10-18 08:00:20|27974.36|27974.36|27965.74|27965.74|27974.36|27974.36|27965.74|27965.74|0
1634544030000|2021-10-18 08:00:30|27967.52|27967.52|27967.52|27967.52|27967.52|27967.52|27967.52|27967.52|0
1634544040000|2021-10-18 08:00:40|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|0
1634544050000|2021-10-18 08:00:50|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|0
1634544060000|2021-10-18 08:01:00|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|0
1634544070000|2021-10-18 08:01:10|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|0
1634544130000|2021-10-18 08:02:10|27967.52|27967.52|27979.69|27979.69|27979.69|27979.69|27967.52|27967.52|0
1634544140000|2021-10-18 08:02:20|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|0
1634544150000|2021-10-18 08:02:30|27985.77|27985.77|27996.16|27996.16|27996.16|27996.16|27985.77|27985.77|0
1634544170000|2021-10-18 08:02:50|28000.47|28000.47|28002.24|28002.24|28002.24|28002.24|28000.47|28000.47|0
1634544210000|2021-10-18 08:03:30|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|0
1634544230000|2021-10-18 08:03:50|27993.63|27993.63|27988.3|27988.3|27993.63|27993.63|27988.3|27988.3|0
1634544240000|2021-10-18 08:04:00|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|0
1634544360000|2021-10-18 08:06:00|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1634544440000|2021-10-18 08:07:20|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|0
1634544480000|2021-10-18 08:08:00|27974.36|27974.36|27968.27|27968.27|27974.36|27974.36|27968.27|27968.27|0
1634545010000|2021-10-18 08:16:50|27966.49|27966.49|27966.49|27966.49|27966.49|27966.49|27966.49|27966.49|0
1634545070000|2021-10-18 08:17:50|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|0
1634545200000|2021-10-18 08:20:00|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|0
1634545220000|2021-10-18 08:20:20|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|0
1634545240000|2021-10-18 08:20:40|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|0
1634545360000|2021-10-18 08:22:40|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|0
1634545390000|2021-10-18 08:23:10|27974.36|27974.36|27976.13|27976.13|27976.13|27976.13|27974.36|27974.36|0
1634545440000|2021-10-18 08:24:00|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|0
1634545450000|2021-10-18 08:24:10|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1634545510000|2021-10-18 08:25:10|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|0
1634545550000|2021-10-18 08:25:50|27963.97|27963.97|27962.19|27962.19|27963.97|27963.97|27962.19|27962.19|0
1634545560000|2021-10-18 08:26:00|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|0
1634545620000|2021-10-18 08:27:00|27962.19|27962.19|27957.88|27957.88|27962.19|27962.19|27957.88|27957.88|0
1634545800000|2021-10-18 08:30:00|27962.19|27962.19|27957.88|27957.88|27962.19|27962.19|27957.88|27957.88|0
1634545830000|2021-10-18 08:30:30|27956.1|27956.1|27954.33|27954.33|27956.1|27956.1|27954.33|27954.33|0
1634545840000|2021-10-18 08:30:40|27956.1|27956.1|27960.41|27960.41|27960.41|27960.41|27956.1|27956.1|0
1634545860000|2021-10-18 08:31:00|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|0
1634545900000|2021-10-18 08:31:40|27950.02|27950.02|27950.02|27950.02|27950.02|27950.02|27945.71|27945.71|0
1634545920000|2021-10-18 08:32:00|27948.24|27948.24|27946.47|27946.47|27948.24|27948.24|27946.47|27946.47|0
1634545940000|2021-10-18 08:32:20|27937.85|27937.85|27937.85|27937.85|27937.85|27937.85|27937.85|27937.85|0
1634545980000|2021-10-18 08:33:00|27933.55|27933.55|27933.55|27933.55|27933.55|27933.55|27933.55|27933.55|0
1634546020000|2021-10-18 08:33:40|27926.44|27926.44|27922.88|27922.88|27926.44|27926.44|27922.88|27922.88|0
1634546030000|2021-10-18 08:33:50|27918.58|27918.58|27914.27|27914.27|27918.58|27918.58|27914.27|27914.27|0
1634546060000|2021-10-18 08:34:20|27909.96|27909.96|27905.66|27905.66|27909.96|27909.96|27905.66|27905.66|0
1634546080000|2021-10-18 08:34:40|27914.27|27914.27|27914.27|27914.27|27914.27|27914.27|27914.27|27914.27|0
1634546100000|2021-10-18 08:35:00|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|0
1634546120000|2021-10-18 08:35:20|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|0
1634546130000|2021-10-18 08:35:30|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|0
1634546200000|2021-10-18 08:36:40|27909.96|27909.96|27909.96|27909.96|27909.96|27909.96|27909.96|27909.96|0
1634546230000|2021-10-18 08:37:10|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|0
1634546250000|2021-10-18 08:37:30|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|0
1634546260000|2021-10-18 08:37:40|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|0
1634546280000|2021-10-18 08:38:00|27896.02|27896.02|27891.71|27891.71|27896.02|27896.02|27891.71|27891.71|0
1634546290000|2021-10-18 08:38:10|27897.8|27897.8|27904.63|27904.63|27906.41|27906.41|27897.8|27897.8|0
1634546370000|2021-10-18 08:39:30|27908.94|27908.94|27908.94|27908.94|27908.94|27908.94|27908.94|27908.94|0
1634546380000|2021-10-18 08:39:40|27912.49|27912.49|27914.27|27914.27|27914.27|27914.27|27912.49|27912.49|0
1634546400000|2021-10-18 08:40:00|27918.58|27918.58|27922.88|27922.88|27922.88|27922.88|27918.58|27918.58|0
1634546430000|2021-10-18 08:40:30|27927.19|27927.19|27921.11|27921.11|27927.19|27927.19|27921.11|27921.11|0
1634546550000|2021-10-18 08:42:30|27922.88|27922.88|27921.11|27921.11|27922.88|27922.88|27921.11|27921.11|0
1634546610000|2021-10-18 08:43:30|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|0
1634546660000|2021-10-18 08:44:20|27921.11|27921.11|27921.11|27921.11|27921.11|27921.11|27921.11|27921.11|0
1634546670000|2021-10-18 08:44:30|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|0
1634546700000|2021-10-18 08:45:00|27930.74|27930.74|27928.97|27928.97|27930.74|27930.74|27928.97|27928.97|0
1634546790000|2021-10-18 08:46:30|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|0
1634546920000|2021-10-18 08:48:40|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|0
1634546940000|2021-10-18 08:49:00|27927.19|27927.19|27931.5|27931.5|27931.5|27931.5|27927.19|27927.19|0
1634546950000|2021-10-18 08:49:10|27933.27|27933.27|27937.58|27937.58|27937.58|27937.58|27933.27|27933.27|0
1634546980000|2021-10-18 08:49:40|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|0
1634547000000|2021-10-18 08:50:00|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|0
1634547010000|2021-10-18 08:50:10|27930.74|27930.74|27930.74|27930.74|27930.74|27930.74|27930.74|27930.74|0
1634547120000|2021-10-18 08:52:00|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|0
1634547290000|2021-10-18 08:54:50|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|0
1634547360000|2021-10-18 08:56:00|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|0
1634547440000|2021-10-18 08:57:20|27909.21|27909.21|27909.21|27909.21|27909.21|27909.21|27909.21|27909.21|0
1634547480000|2021-10-18 08:58:00|27913.52|27913.52|27917.83|27917.83|27917.83|27917.83|27913.52|27913.52|0
1634547540000|2021-10-18 08:59:00|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|0
1634547650000|2021-10-18 09:00:50|27909.21|27909.21|27909.21|27909.21|27909.21|27909.21|27909.21|27909.21|0
1634547660000|2021-10-18 09:01:00|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|0
1634547670000|2021-10-18 09:01:10|27917.83|27917.83|27914.27|27914.27|27917.83|27917.83|27914.27|27914.27|0
1634547690000|2021-10-18 09:01:30|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|0
1634547710000|2021-10-18 09:01:50|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|0
1634547720000|2021-10-18 09:02:00|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|0
1634547740000|2021-10-18 09:02:20|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|0
1634547800000|2021-10-18 09:03:20|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|0
1634547810000|2021-10-18 09:03:30|27918.58|27918.58|27918.58|27918.58|27918.58|27918.58|27918.58|27918.58|0
1634547840000|2021-10-18 09:04:00|27922.88|27922.88|27922.88|27922.88|27922.88|27922.88|27922.88|27922.88|0
1634547900000|2021-10-18 09:05:00|27927.19|27927.19|27927.19|27927.19|27927.19|27927.19|27927.19|27927.19|0
1634547910000|2021-10-18 09:05:10|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|27931.5|0
1634547960000|2021-10-18 09:06:00|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|27933.27|0
1634547980000|2021-10-18 09:06:20|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634548010000|2021-10-18 09:06:50|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634548020000|2021-10-18 09:07:00|27954.81|27954.81|27962.67|27962.67|27962.67|27962.67|27954.81|27954.81|0
1634548040000|2021-10-18 09:07:20|27964.44|27964.44|27973.06|27973.06|27973.06|27973.06|27964.44|27964.44|0
1634548060000|2021-10-18 09:07:40|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|0
1634548080000|2021-10-18 09:08:00|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|0
1634548100000|2021-10-18 09:08:20|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|0
1634548120000|2021-10-18 09:08:40|27973.06|27973.06|27974.83|27974.83|27974.83|27974.83|27973.06|27973.06|0
1634548210000|2021-10-18 09:10:10|27971.28|27971.28|27969.5|27969.5|27971.28|27971.28|27969.5|27969.5|0
1634548240000|2021-10-18 09:10:40|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|0
1634548270000|2021-10-18 09:11:10|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634548320000|2021-10-18 09:12:00|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|0
1634548350000|2021-10-18 09:12:30|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634548420000|2021-10-18 09:13:40|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634548440000|2021-10-18 09:14:00|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634548450000|2021-10-18 09:14:10|27959.11|27959.11|27956.58|27956.58|27959.11|27959.11|27954.81|27954.81|0
1634548480000|2021-10-18 09:14:40|27958.36|27958.36|27958.36|27958.36|27958.36|27958.36|27958.36|27958.36|0
1634548500000|2021-10-18 09:15:00|27954.05|27954.05|27955.83|27955.83|27955.83|27955.83|27954.05|27954.05|0
1634548600000|2021-10-18 09:16:40|27954.05|27954.05|27941.13|27941.13|27954.05|27954.05|27941.13|27941.13|0
1634548630000|2021-10-18 09:17:10|27942.91|27942.91|27941.13|27941.13|27942.91|27942.91|27941.13|27941.13|0
1634548680000|2021-10-18 09:18:00|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1634548700000|2021-10-18 09:18:20|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|27944.69|0
1634548800000|2021-10-18 09:20:00|27936.08|27936.08|27936.08|27936.08|27936.08|27936.08|27936.08|27936.08|0
1634548820000|2021-10-18 09:20:20|27934.3|27934.3|27934.3|27934.3|27934.3|27934.3|27934.3|27934.3|0
1634548880000|2021-10-18 09:21:20|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|0
1634548920000|2021-10-18 09:22:00|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1634549050000|2021-10-18 09:24:10|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|0
1634549100000|2021-10-18 09:25:00|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|0
1634549110000|2021-10-18 09:25:10|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|0
1634549120000|2021-10-18 09:25:20|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|0
1634549150000|2021-10-18 09:25:50|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|0
1634549220000|2021-10-18 09:27:00|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|0
1634549270000|2021-10-18 09:27:50|27947.22|27947.22|27945.44|27945.44|27947.22|27947.22|27945.44|27945.44|0
1634549360000|2021-10-18 09:29:20|27954.05|27954.05|27958.36|27958.36|27958.36|27958.36|27954.05|27954.05|0
1634549420000|2021-10-18 09:30:20|27962.67|27962.67|27966.22|27966.22|27966.22|27966.22|27962.67|27962.67|0
1634549470000|2021-10-18 09:31:10|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|0
1634549480000|2021-10-18 09:31:20|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|0
1634549500000|2021-10-18 09:31:40|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|0
1634549550000|2021-10-18 09:32:30|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|27943.39|0
1634549560000|2021-10-18 09:32:40|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1634549570000|2021-10-18 09:32:50|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|0
1634549590000|2021-10-18 09:33:10|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1634549640000|2021-10-18 09:34:00|27950.23|27950.23|27950.23|27950.23|27950.23|27950.23|27950.23|27950.23|0
1634549660000|2021-10-18 09:34:20|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|0
1634549720000|2021-10-18 09:35:20|27941.61|27941.61|27945.92|27945.92|27945.92|27945.92|27941.61|27941.61|0
1634549760000|2021-10-18 09:36:00|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1634549820000|2021-10-18 09:37:00|27933|27933|27933|27933|27933|27933|27933|27933|0
1634549830000|2021-10-18 09:37:10|27926.92|27926.92|27923.36|27923.36|27926.92|27926.92|27923.36|27923.36|0
1634549860000|2021-10-18 09:37:40|27921.59|27921.59|27919.81|27919.81|27921.59|27921.59|27919.81|27919.81|0
1634549870000|2021-10-18 09:37:50|27902.58|27902.58|27900.81|27900.81|27902.58|27902.58|27900.81|27900.81|0
1634549990000|2021-10-18 09:39:50|27904.36|27904.36|27902.58|27902.58|27904.36|27904.36|27902.58|27902.58|0
1634550050000|2021-10-18 09:40:50|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|0
1634550060000|2021-10-18 09:41:00|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|27921.59|0
1634550130000|2021-10-18 09:42:10|27912.97|27912.97|27911.2|27911.2|27912.97|27912.97|27911.2|27911.2|0
1634550170000|2021-10-18 09:42:50|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|0
1634550190000|2021-10-18 09:43:10|27913.72|27913.72|27922.34|27922.34|27922.34|27922.34|27913.72|27913.72|0
1634550200000|2021-10-18 09:43:20|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|0
1634550220000|2021-10-18 09:43:40|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|0
1634550350000|2021-10-18 09:45:50|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|0
1634550390000|2021-10-18 09:46:30|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|27919.81|0
1634550450000|2021-10-18 09:47:30|27921.59|27921.59|27923.36|27923.36|27923.36|27923.36|27921.59|27921.59|0
1634550470000|2021-10-18 09:47:50|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|0
1634550480000|2021-10-18 09:48:00|27926.92|27926.92|27931.22|27931.22|27931.22|27931.22|27926.92|27926.92|0
1634550610000|2021-10-18 09:50:10|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|0
1634550630000|2021-10-18 09:50:30|27931.22|27931.22|27935.53|27935.53|27935.53|27935.53|27931.22|27931.22|0
1634550720000|2021-10-18 09:52:00|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|0
1634550730000|2021-10-18 09:52:10|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|0
1634550790000|2021-10-18 09:53:10|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|0
1634550820000|2021-10-18 09:53:40|27941.61|27941.61|27943.39|27943.39|27943.39|27943.39|27941.61|27941.61|0
1634550870000|2021-10-18 09:54:30|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1634550900000|2021-10-18 09:55:00|27939.84|27939.84|27935.53|27935.53|27939.84|27939.84|27935.53|27935.53|0
1634550960000|2021-10-18 09:56:00|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|0
1634551000000|2021-10-18 09:56:40|27933|27933|27933|27933|27933|27933|27933|27933|0
1634551120000|2021-10-18 09:58:40|27931.22|27931.22|27922.61|27922.61|27931.22|27931.22|27922.61|27922.61|0
1634551180000|2021-10-18 09:59:40|27920.83|27920.83|27919.06|27919.06|27920.83|27920.83|27919.06|27919.06|0
1634551230000|2021-10-18 10:00:30|27914.75|27914.75|27914.75|27914.75|27914.75|27914.75|27914.75|27914.75|0
1634551290000|2021-10-18 10:01:30|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|0
1634551320000|2021-10-18 10:02:00|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|0
1634551330000|2021-10-18 10:02:10|27927.67|27927.67|27927.67|27927.67|27927.67|27927.67|27927.67|27927.67|0
1634551340000|2021-10-18 10:02:20|27931.22|27931.22|27939.84|27939.84|27939.84|27939.84|27931.22|27931.22|0
1634551400000|2021-10-18 10:03:20|27944.14|27944.14|27944.14|27944.14|27944.14|27944.14|27944.14|27944.14|0
1634551420000|2021-10-18 10:03:40|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|0
1634551430000|2021-10-18 10:03:50|27948.45|27948.45|27944.14|27944.14|27948.45|27948.45|27944.14|27944.14|0
1634551440000|2021-10-18 10:04:00|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|27939.84|0
1634551470000|2021-10-18 10:04:30|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|0
1634551480000|2021-10-18 10:04:40|27957.06|27957.06|27957.06|27957.06|27957.06|27957.06|27957.06|27957.06|0
1634551490000|2021-10-18 10:04:50|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|0
1634551510000|2021-10-18 10:05:10|27957.06|27957.06|27957.06|27957.06|27957.06|27957.06|27957.06|27957.06|0
1634551540000|2021-10-18 10:05:40|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|27952.76|0
1634551630000|2021-10-18 10:07:10|27948.45|27948.45|27948.45|27948.45|27948.45|27948.45|27948.45|27948.45|0
1634551650000|2021-10-18 10:07:30|27950.23|27950.23|27950.23|27950.23|27950.23|27950.23|27950.23|27950.23|0
1634551660000|2021-10-18 10:07:40|27952|27952|27952|27952|27952|27952|27952|27952|0
1634551680000|2021-10-18 10:08:00|27956.31|27956.31|27956.31|27956.31|27956.31|27956.31|27956.31|27956.31|0
1634551750000|2021-10-18 10:09:10|27958.09|27958.09|27958.09|27958.09|27958.09|27958.09|27958.09|27958.09|0
1634551760000|2021-10-18 10:09:20|27959.87|27959.87|27961.64|27961.64|27961.64|27961.64|27959.87|27959.87|0
1634551830000|2021-10-18 10:10:30|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1634551870000|2021-10-18 10:11:10|27958.09|27958.09|27958.09|27958.09|27958.09|27958.09|27958.09|27958.09|0
1634551900000|2021-10-18 10:11:40|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|0
1634551980000|2021-10-18 10:13:00|27958.09|27958.09|27956.31|27956.31|27958.09|27958.09|27956.31|27956.31|0
1634552020000|2021-10-18 10:13:40|27947.7|27947.7|27941.61|27941.61|27947.7|27947.7|27941.61|27941.61|0
1634552140000|2021-10-18 10:15:40|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|0
1634552160000|2021-10-18 10:16:00|27925.14|27925.14|27920.83|27920.83|27925.14|27925.14|27920.83|27920.83|0
1634552170000|2021-10-18 10:16:10|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|0
1634552180000|2021-10-18 10:16:20|27920.83|27920.83|27920.83|27920.83|27920.83|27920.83|27920.83|27920.83|0
1634552220000|2021-10-18 10:17:00|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|0
1634552230000|2021-10-18 10:17:10|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|0
1634552240000|2021-10-18 10:17:20|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|0
1634552250000|2021-10-18 10:17:30|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|0
1634552340000|2021-10-18 10:19:00|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|0
1634552360000|2021-10-18 10:19:20|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|0
1634552410000|2021-10-18 10:20:10|27928.69|27928.69|27933|27933|27933|27933|27928.69|27928.69|0
1634552600000|2021-10-18 10:23:20|27934.78|27934.78|27936.56|27936.56|27936.56|27936.56|27934.78|27934.78|0
1634552620000|2021-10-18 10:23:40|27934.78|27934.78|27930.47|27930.47|27934.78|27934.78|27930.47|27930.47|0
1634552650000|2021-10-18 10:24:10|27934.78|27934.78|27936.56|27936.56|27936.56|27936.56|27934.78|27934.78|0
1634552700000|2021-10-18 10:25:00|27932.25|27932.25|27930.47|27930.47|27932.25|27932.25|27930.47|27930.47|0
1634552710000|2021-10-18 10:25:10|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|27928.69|0
1634552730000|2021-10-18 10:25:30|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|0
1634552770000|2021-10-18 10:26:10|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|0
1634552840000|2021-10-18 10:27:20|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|0
1634552870000|2021-10-18 10:27:50|27922.61|27922.61|27928.69|27928.69|27928.69|27928.69|27922.61|27922.61|0
1634552900000|2021-10-18 10:28:20|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|0
1634552920000|2021-10-18 10:28:40|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|0
1634552990000|2021-10-18 10:29:50|27921.86|27921.86|27921.86|27921.86|27921.86|27921.86|27921.86|27921.86|0
1634553160000|2021-10-18 10:32:40|27917.55|27917.55|27917.55|27917.55|27917.55|27917.55|27917.55|27917.55|0
1634553180000|2021-10-18 10:33:00|27921.86|27921.86|27921.86|27921.86|27921.86|27921.86|27921.86|27921.86|0
1634553330000|2021-10-18 10:35:30|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|27934.78|0
1634553340000|2021-10-18 10:35:40|27936.56|27936.56|27938.33|27938.33|27938.33|27938.33|27936.56|27936.56|0
1634553370000|2021-10-18 10:36:10|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|0
1634553490000|2021-10-18 10:38:10|27946.95|27946.95|27942.64|27942.64|27946.95|27946.95|27942.64|27942.64|0
1634553510000|2021-10-18 10:38:30|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|0
1634553520000|2021-10-18 10:38:40|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|0
1634553530000|2021-10-18 10:38:50|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|0
1634553590000|2021-10-18 10:39:50|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|27940.11|0
1634553650000|2021-10-18 10:40:50|27944.42|27944.42|27948.72|27948.72|27948.72|27948.72|27944.42|27944.42|0
1634553660000|2021-10-18 10:41:00|27950.5|27950.5|27954.81|27954.81|27954.81|27954.81|27950.5|27950.5|0
1634553670000|2021-10-18 10:41:10|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634553680000|2021-10-18 10:41:20|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|0
1634553740000|2021-10-18 10:42:20|27953.03|27953.03|27957.34|27957.34|27957.34|27957.34|27953.03|27953.03|0
1634553820000|2021-10-18 10:43:40|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|0
1634553890000|2021-10-18 10:44:50|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|0
1634553910000|2021-10-18 10:45:10|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|0
1634553940000|2021-10-18 10:45:40|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|0
1634553970000|2021-10-18 10:46:10|27961.64|27961.64|27961.64|27961.64|27961.64|27961.64|27961.64|27961.64|0
1634554080000|2021-10-18 10:48:00|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|0
1634554100000|2021-10-18 10:48:20|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|0
1634554140000|2021-10-18 10:49:00|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|0
1634554230000|2021-10-18 10:50:30|27944.42|27944.42|27944.42|27944.42|27944.42|27944.42|27944.42|27944.42|0
1634554300000|2021-10-18 10:51:40|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|0
1634554440000|2021-10-18 10:54:00|27944.42|27944.42|27944.42|27944.42|27944.42|27944.42|27944.42|27944.42|0
1634554560000|2021-10-18 10:56:00|27948.72|27948.72|27944.42|27944.42|27948.72|27948.72|27944.42|27944.42|0
1634554580000|2021-10-18 10:56:20|27946.19|27946.19|27950.5|27950.5|27950.5|27950.5|27946.19|27946.19|0
1634554600000|2021-10-18 10:56:40|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|0
1634554720000|2021-10-18 10:58:40|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634554770000|2021-10-18 10:59:30|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|27946.19|0
1634554790000|2021-10-18 10:59:50|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|0
1634554800000|2021-10-18 11:00:00|27946.95|27946.95|27946.95|27946.95|27946.95|27946.95|27946.95|27946.95|0
1634554840000|2021-10-18 11:00:40|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|0
1634554860000|2021-10-18 11:01:00|27946.95|27946.95|27950.5|27950.5|27950.5|27950.5|27946.95|27946.95|0
1634554890000|2021-10-18 11:01:30|27954.81|27954.81|27959.11|27959.11|27959.11|27959.11|27954.81|27954.81|0
1634554900000|2021-10-18 11:01:40|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|0
1634554910000|2021-10-18 11:01:50|27959.11|27959.11|27954.81|27954.81|27959.11|27959.11|27954.81|27954.81|0
1634554950000|2021-10-18 11:02:30|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634554970000|2021-10-18 11:02:50|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|0
1634555060000|2021-10-18 11:04:20|27959.11|27959.11|27960.89|27960.89|27960.89|27960.89|27959.11|27959.11|0
1634555070000|2021-10-18 11:04:30|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|0
1634555090000|2021-10-18 11:04:50|27968.75|27968.75|27973.06|27973.06|27973.06|27973.06|27968.75|27968.75|0
1634555100000|2021-10-18 11:05:00|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|0
1634555110000|2021-10-18 11:05:10|27973.06|27973.06|27978.39|27978.39|27978.39|27978.39|27973.06|27973.06|0
1634555130000|2021-10-18 11:05:30|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|0
1634555140000|2021-10-18 11:05:40|27980.92|27980.92|27984.47|27984.47|27984.47|27984.47|27980.92|27980.92|0
1634555240000|2021-10-18 11:07:20|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|0
1634555270000|2021-10-18 11:07:50|27987|27987|27987|27987|27987|27987|27987|27987|0
1634555330000|2021-10-18 11:08:50|27995.62|27995.62|27991.31|27991.31|27995.62|27995.62|27991.31|27991.31|0
1634555370000|2021-10-18 11:09:30|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|0
1634555410000|2021-10-18 11:10:10|27988.78|27988.78|27987|27987|27988.78|27988.78|27987|27987|0
1634555440000|2021-10-18 11:10:40|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|0
1634555530000|2021-10-18 11:12:10|27978.39|27978.39|27974.08|27974.08|27978.39|27978.39|27974.08|27974.08|0
1634555550000|2021-10-18 11:12:30|27978.39|27978.39|27978.39|27978.39|27978.39|27978.39|27978.39|27978.39|0
1634555610000|2021-10-18 11:13:30|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|0
1634555620000|2021-10-18 11:13:40|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|0
1634555660000|2021-10-18 11:14:20|27975.86|27975.86|27975.86|27975.86|27975.86|27975.86|27975.86|27975.86|0
1634555760000|2021-10-18 11:16:00|27980.17|27980.17|27975.86|27975.86|27984.47|27984.47|27975.86|27975.86|0
1634555820000|2021-10-18 11:17:00|27980.17|27980.17|27975.86|27975.86|27980.17|27980.17|27975.86|27975.86|0
1634555850000|2021-10-18 11:17:30|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|0
1634555920000|2021-10-18 11:18:40|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|0
1634555930000|2021-10-18 11:18:50|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|0
1634555990000|2021-10-18 11:19:50|27951.53|27951.53|27951.53|27951.53|27951.53|27951.53|27951.53|27951.53|0
1634556010000|2021-10-18 11:20:10|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|0
1634556030000|2021-10-18 11:20:30|27945.44|27945.44|27947.22|27947.22|27947.22|27947.22|27945.44|27945.44|0
1634556070000|2021-10-18 11:21:10|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1634556100000|2021-10-18 11:21:40|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|0
1634556160000|2021-10-18 11:22:40|27951.53|27951.53|27955.83|27955.83|27955.83|27955.83|27951.53|27951.53|0
1634556500000|2021-10-18 11:28:20|27954.05|27954.05|27952.28|27952.28|27956.58|27956.58|27952.28|27952.28|0
1634556510000|2021-10-18 11:28:30|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|27950.5|0
1634556520000|2021-10-18 11:28:40|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|27954.81|0
1634556570000|2021-10-18 11:29:30|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|27959.11|0
1634556590000|2021-10-18 11:29:50|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|0
1634556600000|2021-10-18 11:30:00|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|27953.03|0
1634556650000|2021-10-18 11:30:50|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|27948.72|0
1634556810000|2021-10-18 11:33:30|27935.8|27935.8|27940.11|27940.11|27940.11|27940.11|27935.8|27935.8|0
1634557010000|2021-10-18 11:36:50|27941.89|27941.89|27940.11|27940.11|27941.89|27941.89|27940.11|27940.11|0
1634557030000|2021-10-18 11:37:10|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|0
1634557050000|2021-10-18 11:37:30|27934.03|27934.03|27929.72|27929.72|27934.03|27934.03|27929.72|27929.72|0
1634557090000|2021-10-18 11:38:10|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|0
1634557210000|2021-10-18 11:40:10|27929.72|27929.72|27929.72|27929.72|27929.72|27929.72|27929.72|27929.72|0
1634557240000|2021-10-18 11:40:40|27925.41|27925.41|27925.41|27925.41|27925.41|27925.41|27925.41|27925.41|0
1634557260000|2021-10-18 11:41:00|27920.08|27920.08|27910.44|27910.44|27921.86|27921.86|27910.44|27910.44|0
1634557270000|2021-10-18 11:41:10|27914|27914|27914|27914|27914|27914|27914|27914|0
1634557300000|2021-10-18 11:41:40|27909.69|27909.69|27914|27914|27914|27914|27909.69|27909.69|0
1634557330000|2021-10-18 11:42:10|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|0
1634557340000|2021-10-18 11:42:20|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|0
1634557370000|2021-10-18 11:42:50|27907.91|27907.91|27912.22|27912.22|27912.22|27912.22|27907.91|27907.91|0
1634557420000|2021-10-18 11:43:40|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|27916.53|0
1634557460000|2021-10-18 11:44:20|27912.97|27912.97|27912.97|27912.97|27912.97|27912.97|27912.97|27912.97|0
1634557500000|2021-10-18 11:45:00|27908.67|27908.67|27904.36|27904.36|27908.67|27908.67|27904.36|27904.36|0
1634557510000|2021-10-18 11:45:10|27900.05|27900.05|27900.05|27900.05|27900.05|27900.05|27900.05|27900.05|0
1634557520000|2021-10-18 11:45:20|27895.75|27895.75|27895.75|27895.75|27895.75|27895.75|27895.75|27895.75|0
1634557650000|2021-10-18 11:47:30|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|0
1634557660000|2021-10-18 11:47:40|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|0
1634557670000|2021-10-18 11:47:50|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|0
1634557690000|2021-10-18 11:48:10|27901.08|27901.08|27901.08|27901.08|27901.08|27901.08|27901.08|27901.08|0
1634557740000|2021-10-18 11:49:00|27905.39|27905.39|27914|27914|27914|27914|27905.39|27905.39|0
1634557750000|2021-10-18 11:49:10|27915.78|27915.78|27920.08|27920.08|27920.08|27920.08|27915.78|27915.78|0
1634557790000|2021-10-18 11:49:50|27918.3|27918.3|27920.08|27920.08|27920.08|27920.08|27918.3|27918.3|0
1634557810000|2021-10-18 11:50:10|27915.78|27915.78|27915.78|27915.78|27915.78|27915.78|27915.78|27915.78|0
1634557840000|2021-10-18 11:50:40|27914|27914|27914|27914|27914|27914|27914|27914|0
1634557900000|2021-10-18 11:51:40|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|27918.3|0
1634557930000|2021-10-18 11:52:10|27914|27914|27914|27914|27914|27914|27914|27914|0
1634557970000|2021-10-18 11:52:50|27912.22|27912.22|27912.22|27912.22|27912.22|27912.22|27912.22|27912.22|0
1634557980000|2021-10-18 11:53:00|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|0
1634557990000|2021-10-18 11:53:10|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|0
1634558050000|2021-10-18 11:54:10|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|0
1634558160000|2021-10-18 11:56:00|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|0
1634558170000|2021-10-18 11:56:10|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|0
1634558220000|2021-10-18 11:57:00|27897.52|27897.52|27897.52|27897.52|27901.83|27901.83|27897.52|27897.52|0
1634558230000|2021-10-18 11:57:10|27901.83|27901.83|27897.52|27897.52|27901.83|27901.83|27897.52|27897.52|0
1634558260000|2021-10-18 11:57:40|27901.83|27901.83|27901.83|27901.83|27901.83|27901.83|27901.83|27901.83|0
1634558290000|2021-10-18 11:58:10|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|0
1634558400000|2021-10-18 12:00:00|27893.22|27893.22|27888.91|27888.91|27893.22|27893.22|27888.91|27888.91|0
1634558420000|2021-10-18 12:00:20|27883.58|27883.58|27883.58|27883.58|27883.58|27883.58|27883.58|27883.58|0
1634558430000|2021-10-18 12:00:30|27874.97|27874.97|27874.97|27874.97|27874.97|27874.97|27874.97|27874.97|0
1634558450000|2021-10-18 12:00:50|27879.27|27879.27|27879.27|27879.27|27879.27|27879.27|27879.27|27879.27|0
1634558500000|2021-10-18 12:01:40|27883.58|27883.58|27883.58|27883.58|27883.58|27883.58|27883.58|27883.58|0
1634558510000|2021-10-18 12:01:50|27874.97|27874.97|27867.11|27867.11|27874.97|27874.97|27867.11|27867.11|0
1634558530000|2021-10-18 12:02:10|27871.41|27871.41|27867.11|27867.11|27871.41|27871.41|27867.11|27867.11|0
1634558550000|2021-10-18 12:02:30|27871.41|27871.41|27867.11|27867.11|27871.41|27871.41|27867.11|27867.11|0
1634558570000|2021-10-18 12:02:50|27862.8|27862.8|27862.8|27862.8|27862.8|27862.8|27862.8|27862.8|0
1634558580000|2021-10-18 12:03:00|27854.19|27854.19|27854.19|27854.19|27854.19|27854.19|27854.19|27854.19|0
1634558590000|2021-10-18 12:03:10|27848.85|27848.85|27848.85|27848.85|27848.85|27848.85|27848.85|27848.85|0
1634558600000|2021-10-18 12:03:20|27847.08|27847.08|27842.77|27842.77|27847.08|27847.08|27842.77|27842.77|0
1634558610000|2021-10-18 12:03:30|27838.46|27838.46|27829.85|27829.85|27838.46|27838.46|27829.85|27829.85|0
1634558640000|2021-10-18 12:04:00|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|0
1634558660000|2021-10-18 12:04:20|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|0
1634558670000|2021-10-18 12:04:30|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|0
1634558690000|2021-10-18 12:04:50|27828.07|27828.07|27836.69|27836.69|27836.69|27836.69|27828.07|27828.07|0
1634558700000|2021-10-18 12:05:00|27832.38|27832.38|27832.38|27832.38|27832.38|27832.38|27832.38|27832.38|0
1634558730000|2021-10-18 12:05:30|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|0
1634558750000|2021-10-18 12:05:50|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|0
1634558760000|2021-10-18 12:06:00|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|0
1634558820000|2021-10-18 12:07:00|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|0
1634558860000|2021-10-18 12:07:40|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|0
1634558920000|2021-10-18 12:08:40|27847.08|27847.08|27847.08|27847.08|27847.08|27847.08|27847.08|27847.08|0
1634558940000|2021-10-18 12:09:00|27851.38|27851.38|27851.38|27851.38|27851.38|27851.38|27851.38|27851.38|0
1634558970000|2021-10-18 12:09:30|27855.69|27855.69|27855.69|27855.69|27855.69|27855.69|27855.69|27855.69|0
1634559010000|2021-10-18 12:10:10|27851.38|27851.38|27842.77|27842.77|27851.38|27851.38|27842.77|27842.77|0
1634559030000|2021-10-18 12:10:30|27829.85|27829.85|27834.16|27834.16|27834.16|27834.16|27829.85|27829.85|0
1634559050000|2021-10-18 12:10:50|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|0
1634559070000|2021-10-18 12:11:10|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|0
1634559090000|2021-10-18 12:11:30|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|0
1634559140000|2021-10-18 12:12:20|27812.63|27812.63|27812.63|27812.63|27812.63|27812.63|27812.63|27812.63|0
1634559220000|2021-10-18 12:13:40|27805.52|27805.52|27805.52|27805.52|27805.52|27805.52|27805.52|27805.52|0
1634559280000|2021-10-18 12:14:40|27801.21|27801.21|27801.21|27801.21|27801.21|27801.21|27801.21|27801.21|0
1634559300000|2021-10-18 12:15:00|27805.52|27805.52|27807.29|27807.29|27807.29|27807.29|27805.52|27805.52|0
1634559310000|2021-10-18 12:15:10|27811.6|27811.6|27811.6|27811.6|27811.6|27811.6|27811.6|27811.6|0
1634559340000|2021-10-18 12:15:40|27807.29|27807.29|27802.99|27802.99|27807.29|27807.29|27802.99|27802.99|0
1634559440000|2021-10-18 12:17:20|27804.76|27804.76|27809.07|27809.07|27809.07|27809.07|27804.76|27804.76|0
1634559450000|2021-10-18 12:17:30|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|0
1634559550000|2021-10-18 12:19:10|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|0
1634559600000|2021-10-18 12:20:00|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|0
1634559620000|2021-10-18 12:20:20|27817.68|27817.68|27813.38|27813.38|27817.68|27817.68|27813.38|27813.38|0
1634559650000|2021-10-18 12:20:50|27815.16|27815.16|27823.77|27823.77|27823.77|27823.77|27815.16|27815.16|0
1634559740000|2021-10-18 12:22:20|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|0
1634559770000|2021-10-18 12:22:50|27802.99|27802.99|27802.99|27802.99|27802.99|27802.99|27802.99|27802.99|0
1634559810000|2021-10-18 12:23:30|27801.21|27801.21|27801.21|27801.21|27805.52|27805.52|27801.21|27801.21|0
1634559930000|2021-10-18 12:25:30|27799.43|27799.43|27805.52|27805.52|27805.52|27805.52|27799.43|27799.43|0
1634559940000|2021-10-18 12:25:40|27807.29|27807.29|27807.29|27807.29|27807.29|27807.29|27807.29|27807.29|0
1634560010000|2021-10-18 12:26:50|27805.52|27805.52|27805.52|27805.52|27805.52|27805.52|27805.52|27805.52|0
1634560030000|2021-10-18 12:27:10|27796.9|27796.9|27792.6|27792.6|27796.9|27796.9|27792.6|27792.6|0
1634560050000|2021-10-18 12:27:30|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|0
1634560060000|2021-10-18 12:27:40|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|0
1634560070000|2021-10-18 12:27:50|27798.68|27798.68|27798.68|27798.68|27800.46|27800.46|27798.68|27798.68|0
1634560110000|2021-10-18 12:28:30|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|0
1634560150000|2021-10-18 12:29:10|27789.8|27789.8|27785.49|27785.49|27789.8|27789.8|27785.49|27785.49|0
1634560210000|2021-10-18 12:30:10|27787.27|27787.27|27785.49|27785.49|27787.27|27787.27|27785.49|27785.49|0
1634560280000|2021-10-18 12:31:20|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|0
1634560310000|2021-10-18 12:31:50|27779.41|27779.41|27775.1|27775.1|27779.41|27779.41|27775.1|27775.1|0
1634560400000|2021-10-18 12:33:20|27779.41|27779.41|27779.41|27779.41|27779.41|27779.41|27779.41|27779.41|0
1634560420000|2021-10-18 12:33:40|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|0
1634560430000|2021-10-18 12:33:50|27782.96|27782.96|27785.49|27785.49|27785.49|27785.49|27781.18|27781.18|0
1634560510000|2021-10-18 12:35:10|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|0
1634560530000|2021-10-18 12:35:30|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|0
1634560560000|2021-10-18 12:36:00|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|0
1634560600000|2021-10-18 12:36:40|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|0
1634560610000|2021-10-18 12:36:50|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|0
1634560720000|2021-10-18 12:38:40|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|0
1634560860000|2021-10-18 12:41:00|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|0
1634560890000|2021-10-18 12:41:30|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|0
1634560900000|2021-10-18 12:41:40|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|0
1634560960000|2021-10-18 12:42:40|27800.19|27800.19|27798.41|27798.41|27800.19|27800.19|27798.41|27798.41|0
1634560990000|2021-10-18 12:43:10|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|0
1634561030000|2021-10-18 12:43:50|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|0
1634561100000|2021-10-18 12:45:00|27791.57|27791.57|27795.88|27795.88|27795.88|27795.88|27791.57|27791.57|0
1634561120000|2021-10-18 12:45:20|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|0
1634561130000|2021-10-18 12:45:30|27800.19|27800.19|27800.19|27800.19|27800.19|27800.19|27800.19|27800.19|0
1634561150000|2021-10-18 12:45:50|27795.88|27795.88|27791.57|27791.57|27795.88|27795.88|27791.57|27791.57|0
1634561160000|2021-10-18 12:46:00|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|0
1634561180000|2021-10-18 12:46:20|27794.1|27794.1|27789.8|27789.8|27794.1|27794.1|27789.8|27789.8|0
1634561250000|2021-10-18 12:47:30|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|0
1634561270000|2021-10-18 12:47:50|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|0
1634561280000|2021-10-18 12:48:00|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|0
1634561350000|2021-10-18 12:49:10|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|0
1634561360000|2021-10-18 12:49:20|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|0
1634561410000|2021-10-18 12:50:10|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|0
1634561420000|2021-10-18 12:50:20|27798.41|27798.41|27794.1|27794.1|27798.41|27798.41|27794.1|27794.1|0
1634561430000|2021-10-18 12:50:30|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|0
1634561500000|2021-10-18 12:51:40|27807.02|27807.02|27807.02|27807.02|27807.02|27807.02|27807.02|27807.02|0
1634561510000|2021-10-18 12:51:50|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|0
1634561580000|2021-10-18 12:53:00|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|0
1634561620000|2021-10-18 12:53:40|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|0
1634561660000|2021-10-18 12:54:20|27786.24|27786.24|27786.24|27786.24|27786.24|27786.24|27786.24|27786.24|0
1634561690000|2021-10-18 12:54:50|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|0
1634561750000|2021-10-18 12:55:50|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|0
1634561870000|2021-10-18 12:57:50|27774.07|27774.07|27774.07|27774.07|27774.07|27774.07|27774.07|27774.07|0
1634561890000|2021-10-18 12:58:10|27769.77|27769.77|27769.77|27769.77|27769.77|27769.77|27769.77|27769.77|0
1634561940000|2021-10-18 12:59:00|27765.46|27765.46|27765.46|27765.46|27765.46|27765.46|27765.46|27765.46|0
1634562000000|2021-10-18 13:00:00|27775.85|27775.85|27775.85|27775.85|27775.85|27775.85|27775.85|27775.85|0
1634562020000|2021-10-18 13:00:20|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|0
1634562040000|2021-10-18 13:00:40|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|0
1634562070000|2021-10-18 13:01:10|27786.24|27786.24|27790.55|27790.55|27790.55|27790.55|27786.24|27786.24|0
1634562080000|2021-10-18 13:01:20|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|0
1634562110000|2021-10-18 13:01:50|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|0
1634562150000|2021-10-18 13:02:30|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|0
1634562190000|2021-10-18 13:03:10|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|0
1634562200000|2021-10-18 13:03:20|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|0
1634562210000|2021-10-18 13:03:30|27794.1|27794.1|27807.02|27807.02|27807.02|27807.02|27794.1|27794.1|0
1634562270000|2021-10-18 13:04:30|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|0
1634562280000|2021-10-18 13:04:40|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|0
1634562320000|2021-10-18 13:05:20|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|0
1634562330000|2021-10-18 13:05:30|27794.85|27794.85|27794.85|27794.85|27794.85|27794.85|27794.85|27794.85|0
1634562370000|2021-10-18 13:06:10|27799.16|27799.16|27799.16|27799.16|27799.16|27799.16|27799.16|27799.16|0
1634562400000|2021-10-18 13:06:40|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|0
1634562540000|2021-10-18 13:09:00|27804.49|27804.49|27806.27|27806.27|27806.27|27806.27|27804.49|27804.49|0
1634562550000|2021-10-18 13:09:10|27810.58|27810.58|27810.58|27810.58|27810.58|27810.58|27810.58|27810.58|0
1634562600000|2021-10-18 13:10:00|27814.88|27814.88|27810.58|27810.58|27814.88|27814.88|27810.58|27810.58|0
1634562610000|2021-10-18 13:10:10|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|0
1634562650000|2021-10-18 13:10:50|27810.58|27810.58|27810.58|27810.58|27810.58|27810.58|27810.58|27810.58|0
1634562660000|2021-10-18 13:11:00|27806.27|27806.27|27801.96|27801.96|27806.27|27806.27|27801.96|27801.96|0
1634562690000|2021-10-18 13:11:30|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|0
1634562720000|2021-10-18 13:12:00|27801.96|27801.96|27798.41|27798.41|27801.96|27801.96|27798.41|27798.41|0
1634562760000|2021-10-18 13:12:40|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|0
1634562880000|2021-10-18 13:14:40|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|0
1634562890000|2021-10-18 13:14:50|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|0
1634562920000|2021-10-18 13:15:20|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|0
1634562960000|2021-10-18 13:16:00|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|0
1634562980000|2021-10-18 13:16:20|27783.71|27783.71|27783.71|27783.71|27783.71|27783.71|27783.71|27783.71|0
1634563010000|2021-10-18 13:16:50|27779.41|27779.41|27783.71|27783.71|27783.71|27783.71|27779.41|27779.41|0
1634563060000|2021-10-18 13:17:40|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|0
1634563070000|2021-10-18 13:17:50|27773.32|27773.32|27769.01|27769.01|27773.32|27773.32|27769.01|27769.01|0
1634563080000|2021-10-18 13:18:00|27773.32|27773.32|27773.32|27773.32|27773.32|27773.32|27773.32|27773.32|0
1634563100000|2021-10-18 13:18:20|27769.01|27769.01|27773.32|27773.32|27773.32|27773.32|27769.01|27769.01|0
1634563110000|2021-10-18 13:18:30|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|27777.63|27777.63|0
1634563130000|2021-10-18 13:18:50|27773.32|27773.32|27773.32|27773.32|27773.32|27773.32|27773.32|27773.32|0
1634563140000|2021-10-18 13:19:00|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|0
1634563190000|2021-10-18 13:19:50|27779.41|27779.41|27781.18|27781.18|27781.18|27781.18|27779.41|27779.41|0
1634563200000|2021-10-18 13:20:00|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|0
1634563210000|2021-10-18 13:20:10|27798.41|27798.41|27795.88|27795.88|27798.41|27798.41|27794.1|27794.1|0
1634563230000|2021-10-18 13:20:30|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|0
1634563240000|2021-10-18 13:20:40|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|27788.02|0
1634563250000|2021-10-18 13:20:50|27783.71|27783.71|27783.71|27783.71|27783.71|27783.71|27783.71|27783.71|0
1634563260000|2021-10-18 13:21:00|27779.41|27779.41|27788.02|27788.02|27788.02|27788.02|27779.41|27779.41|0
1634563300000|2021-10-18 13:21:40|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|27792.32|0
1634563330000|2021-10-18 13:22:10|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|0
1634563410000|2021-10-18 13:23:30|27800.94|27800.94|27800.94|27800.94|27800.94|27800.94|27800.94|27800.94|0
1634563430000|2021-10-18 13:23:50|27805.24|27805.24|27800.94|27800.94|27805.24|27805.24|27800.94|27800.94|0
1634563440000|2021-10-18 13:24:00|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|0
1634563450000|2021-10-18 13:24:10|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|0
1634563500000|2021-10-18 13:25:00|27792.32|27792.32|27792.32|27792.32|27800.94|27800.94|27792.32|27792.32|0
1634563510000|2021-10-18 13:25:10|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|0
1634563520000|2021-10-18 13:25:20|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|27798.41|0
1634563530000|2021-10-18 13:25:30|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|0
1634563540000|2021-10-18 13:25:40|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|0
1634563550000|2021-10-18 13:25:50|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|0
1634563590000|2021-10-18 13:26:30|27814.88|27814.88|27806.27|27806.27|27814.88|27814.88|27806.27|27806.27|0
1634563620000|2021-10-18 13:27:00|27810.58|27810.58|27806.27|27806.27|27810.58|27810.58|27806.27|27806.27|0
1634563650000|2021-10-18 13:27:30|27801.96|27801.96|27801.96|27801.96|27801.96|27801.96|27801.96|27801.96|0
1634563670000|2021-10-18 13:27:50|27810.58|27810.58|27814.88|27814.88|27814.88|27814.88|27810.58|27810.58|0
1634563680000|2021-10-18 13:28:00|27819.19|27819.19|27823.49|27823.49|27832.11|27832.11|27819.19|27819.19|0
1634563710000|2021-10-18 13:28:30|27819.19|27819.19|27819.19|27819.19|27819.19|27819.19|27819.19|27819.19|0
1634563720000|2021-10-18 13:28:40|27823.49|27823.49|27819.19|27819.19|27823.49|27823.49|27819.19|27819.19|0
1634563750000|2021-10-18 13:29:10|27823.49|27823.49|27823.49|27823.49|27823.49|27823.49|27823.49|27823.49|0
1634563760000|2021-10-18 13:29:20|27819.19|27819.19|27819.19|27819.19|27819.19|27819.19|27819.19|27819.19|0
1634563790000|2021-10-18 13:29:50|27823.49|27823.49|27814.88|27814.88|27823.49|27823.49|27814.88|27814.88|0
1634563800000|2021-10-18 13:30:00|27810.58|27810.58|27806.27|27806.27|27810.58|27810.58|27797.66|27797.66|0
1634563810000|2021-10-18 13:30:10|27801.96|27801.96|27793.35|27793.35|27801.96|27801.96|27793.35|27793.35|0
1634563820000|2021-10-18 13:30:20|27789.04|27789.04|27784.74|27784.74|27789.04|27789.04|27784.74|27784.74|0
1634563830000|2021-10-18 13:30:30|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|0
1634563850000|2021-10-18 13:30:50|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|0
1634563860000|2021-10-18 13:31:00|27786.51|27786.51|27789.04|27789.04|27790.82|27790.82|27786.51|27786.51|0
1634563870000|2021-10-18 13:31:10|27793.35|27793.35|27797.66|27797.66|27801.96|27801.96|27793.35|27793.35|0
1634563880000|2021-10-18 13:31:20|27795.88|27795.88|27788.02|27788.02|27795.88|27795.88|27788.02|27788.02|0
1634563890000|2021-10-18 13:31:30|27783.71|27783.71|27788.02|27788.02|27788.02|27788.02|27783.71|27783.71|0
1634563900000|2021-10-18 13:31:40|27783.71|27783.71|27783.71|27783.71|27783.71|27783.71|27783.71|27783.71|0
1634563910000|2021-10-18 13:31:50|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|0
1634563920000|2021-10-18 13:32:00|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|0
1634563950000|2021-10-18 13:32:30|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|0
1634563970000|2021-10-18 13:32:50|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|0
1634563990000|2021-10-18 13:33:10|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|0
1634564030000|2021-10-18 13:33:50|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|0
1634564040000|2021-10-18 13:34:00|27773.32|27773.32|27769.01|27769.01|27773.32|27773.32|27769.01|27769.01|0
1634564060000|2021-10-18 13:34:20|27764.71|27764.71|27764.71|27764.71|27764.71|27764.71|27764.71|27764.71|0
1634564090000|2021-10-18 13:34:50|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|0
1634564100000|2021-10-18 13:35:00|27764.71|27764.71|27767.99|27767.99|27773.32|27773.32|27764.71|27764.71|0
1634564110000|2021-10-18 13:35:10|27766.21|27766.21|27757.6|27757.6|27766.21|27766.21|27757.6|27757.6|0
1634564130000|2021-10-18 13:35:30|27766.21|27766.21|27766.21|27766.21|27766.21|27766.21|27766.21|27766.21|0
1634564150000|2021-10-18 13:35:50|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|0
1634564160000|2021-10-18 13:36:00|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|0
1634564170000|2021-10-18 13:36:10|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|0
1634564190000|2021-10-18 13:36:30|27760.13|27760.13|27760.13|27760.13|27760.13|27760.13|27760.13|27760.13|0
1634564200000|2021-10-18 13:36:40|27766.21|27766.21|27766.21|27766.21|27766.21|27766.21|27766.21|27766.21|0
1634564210000|2021-10-18 13:36:50|27767.99|27767.99|27772.3|27772.3|27772.3|27772.3|27767.99|27767.99|0
1634564220000|2021-10-18 13:37:00|27774.07|27774.07|27774.07|27774.07|27774.07|27774.07|27774.07|27774.07|0
1634564230000|2021-10-18 13:37:10|27769.77|27769.77|27759.38|27759.38|27769.77|27769.77|27759.38|27759.38|0
1634564260000|2021-10-18 13:37:40|27757.6|27757.6|27748.99|27748.99|27757.6|27757.6|27748.99|27748.99|0
1634564270000|2021-10-18 13:37:50|27744.68|27744.68|27744.68|27744.68|27744.68|27744.68|27744.68|27744.68|0
1634564290000|2021-10-18 13:38:10|27736.07|27736.07|27728.21|27728.21|27736.07|27736.07|27728.21|27728.21|0
1634564310000|2021-10-18 13:38:30|27732.51|27732.51|27732.51|27732.51|27732.51|27732.51|27732.51|27732.51|0
1634564320000|2021-10-18 13:38:40|27734.29|27734.29|27731.76|27731.76|27734.29|27734.29|27729.98|27729.98|0
1634564340000|2021-10-18 13:39:00|27736.07|27736.07|27731.76|27731.76|27736.07|27736.07|27731.76|27731.76|0
1634564350000|2021-10-18 13:39:10|27727.45|27727.45|27723.15|27723.15|27727.45|27727.45|27723.15|27723.15|0
1634564360000|2021-10-18 13:39:20|27727.45|27727.45|27736.07|27736.07|27736.07|27736.07|27727.45|27727.45|0
1634564370000|2021-10-18 13:39:30|27740.37|27740.37|27736.07|27736.07|27740.37|27740.37|27736.07|27736.07|0
1634564390000|2021-10-18 13:39:50|27727.45|27727.45|27718.84|27718.84|27727.45|27727.45|27714.53|27714.53|0
1634564400000|2021-10-18 13:40:00|27717.06|27717.06|27710.98|27710.98|27717.06|27717.06|27710.98|27710.98|0
1634564410000|2021-10-18 13:40:10|27709.2|27709.2|27709.2|27709.2|27709.2|27709.2|27709.2|27709.2|0
1634564420000|2021-10-18 13:40:20|27713.51|27713.51|27713.51|27713.51|27713.51|27713.51|27713.51|27713.51|0
1634564430000|2021-10-18 13:40:30|27709.2|27709.2|27713.51|27713.51|27713.51|27713.51|27709.2|27709.2|0
1634564440000|2021-10-18 13:40:40|27717.82|27717.82|27719.59|27719.59|27719.59|27719.59|27717.82|27717.82|0
1634564450000|2021-10-18 13:40:50|27715.29|27715.29|27715.29|27715.29|27715.29|27715.29|27715.29|27715.29|0
1634564460000|2021-10-18 13:41:00|27713.51|27713.51|27713.51|27713.51|27713.51|27713.51|27713.51|27713.51|0
1634564470000|2021-10-18 13:41:10|27704.9|27704.9|27701.34|27701.34|27704.9|27704.9|27701.34|27701.34|0
1634564480000|2021-10-18 13:41:20|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|0
1634564500000|2021-10-18 13:41:40|27701.34|27701.34|27701.34|27701.34|27701.34|27701.34|27701.34|27701.34|0
1634564520000|2021-10-18 13:42:00|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|0
1634564530000|2021-10-18 13:42:10|27709.96|27709.96|27711.73|27711.73|27713.51|27713.51|27709.96|27709.96|0
1634564540000|2021-10-18 13:42:20|27720.35|27720.35|27730.74|27730.74|27735.04|27735.04|27720.35|27720.35|0
1634564550000|2021-10-18 13:42:30|27726.43|27726.43|27726.43|27726.43|27726.43|27726.43|27726.43|27726.43|0
1634564560000|2021-10-18 13:42:40|27728.21|27728.21|27728.21|27728.21|27728.21|27728.21|27728.21|27728.21|0
1634564570000|2021-10-18 13:42:50|27729.98|27729.98|27729.98|27729.98|27729.98|27729.98|27729.98|27729.98|0
1634564580000|2021-10-18 13:43:00|27738.6|27738.6|27738.6|27738.6|27738.6|27738.6|27738.6|27738.6|0
1634564590000|2021-10-18 13:43:10|27736.82|27736.82|27736.82|27736.82|27736.82|27736.82|27736.82|27736.82|0
1634564610000|2021-10-18 13:43:30|27741.13|27741.13|27742.9|27742.9|27742.9|27742.9|27741.13|27741.13|0
1634564620000|2021-10-18 13:43:40|27744.68|27744.68|27757.6|27757.6|27757.6|27757.6|27744.68|27744.68|0
1634564630000|2021-10-18 13:43:50|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|0
1634564640000|2021-10-18 13:44:00|27766.21|27766.21|27757.6|27757.6|27766.21|27766.21|27757.6|27757.6|0
1634564660000|2021-10-18 13:44:20|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|0
1634564670000|2021-10-18 13:44:30|27766.21|27766.21|27766.21|27766.21|27766.21|27766.21|27766.21|27766.21|0
1634564710000|2021-10-18 13:45:10|27761.91|27761.91|27761.91|27761.91|27766.21|27766.21|27761.91|27761.91|0
1634564720000|2021-10-18 13:45:20|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|0
1634564740000|2021-10-18 13:45:40|27753.29|27753.29|27757.6|27757.6|27757.6|27757.6|27753.29|27753.29|0
1634564760000|2021-10-18 13:46:00|27748.99|27748.99|27744.68|27744.68|27748.99|27748.99|27744.68|27744.68|0
1634564800000|2021-10-18 13:46:40|27757.6|27757.6|27761.91|27761.91|27761.91|27761.91|27757.6|27757.6|0
1634564810000|2021-10-18 13:46:50|27757.6|27757.6|27761.91|27761.91|27761.91|27761.91|27757.6|27757.6|0
1634564820000|2021-10-18 13:47:00|27757.6|27757.6|27753.29|27753.29|27757.6|27757.6|27753.29|27753.29|0
1634564840000|2021-10-18 13:47:20|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|0
1634564870000|2021-10-18 13:47:50|27753.29|27753.29|27757.6|27757.6|27757.6|27757.6|27753.29|27753.29|0
1634564900000|2021-10-18 13:48:20|27755.82|27755.82|27757.6|27757.6|27757.6|27757.6|27755.82|27755.82|0
1634564910000|2021-10-18 13:48:30|27761.91|27761.91|27757.6|27757.6|27761.91|27761.91|27757.6|27757.6|0
1634564950000|2021-10-18 13:49:10|27753.29|27753.29|27753.29|27753.29|27753.29|27753.29|27753.29|27753.29|0
1634564960000|2021-10-18 13:49:20|27751.52|27751.52|27747.21|27747.21|27751.52|27751.52|27747.21|27747.21|0
1634564970000|2021-10-18 13:49:30|27745.43|27745.43|27741.13|27741.13|27745.43|27745.43|27741.13|27741.13|0
1634565000000|2021-10-18 13:50:00|27745.43|27745.43|27751.52|27751.52|27751.52|27751.52|27745.43|27745.43|0
1634565010000|2021-10-18 13:50:10|27755.82|27755.82|27747.21|27747.21|27755.82|27755.82|27747.21|27747.21|0
1634565050000|2021-10-18 13:50:50|27742.9|27742.9|27742.9|27742.9|27742.9|27742.9|27742.9|27742.9|0
1634565060000|2021-10-18 13:51:00|27747.21|27747.21|27747.21|27747.21|27747.21|27747.21|27747.21|27747.21|0
1634565080000|2021-10-18 13:51:20|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|27748.99|0
1634565090000|2021-10-18 13:51:30|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|27757.6|0
1634565100000|2021-10-18 13:51:40|27748.99|27748.99|27741.13|27741.13|27748.99|27748.99|27741.13|27741.13|0
1634565130000|2021-10-18 13:52:10|27736.82|27736.82|27736.82|27736.82|27736.82|27736.82|27736.82|27736.82|0
1634565140000|2021-10-18 13:52:20|27732.51|27732.51|27728.21|27728.21|27732.51|27732.51|27728.21|27728.21|0
1634565170000|2021-10-18 13:52:50|27732.51|27732.51|27732.51|27732.51|27732.51|27732.51|27732.51|27732.51|0
1634565190000|2021-10-18 13:53:10|27734.29|27734.29|27736.07|27736.07|27736.07|27736.07|27734.29|27734.29|0
1634565200000|2021-10-18 13:53:20|27740.37|27740.37|27736.07|27736.07|27740.37|27740.37|27736.07|27736.07|0
1634565210000|2021-10-18 13:53:30|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|0
1634565250000|2021-10-18 13:54:10|27736.07|27736.07|27736.07|27736.07|27736.07|27736.07|27736.07|27736.07|0
1634565260000|2021-10-18 13:54:20|27734.29|27734.29|27738.6|27738.6|27738.6|27738.6|27729.98|27729.98|0
1634565270000|2021-10-18 13:54:30|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|0
1634565290000|2021-10-18 13:54:50|27736.07|27736.07|27736.07|27736.07|27740.37|27740.37|27736.07|27736.07|0
1634565310000|2021-10-18 13:55:10|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|0
1634565330000|2021-10-18 13:55:30|27736.07|27736.07|27740.37|27740.37|27740.37|27740.37|27736.07|27736.07|0
1634565340000|2021-10-18 13:55:40|27736.07|27736.07|27736.07|27736.07|27736.07|27736.07|27736.07|27736.07|0
1634565390000|2021-10-18 13:56:30|27734.29|27734.29|27729.98|27729.98|27734.29|27734.29|27729.98|27729.98|0
1634565400000|2021-10-18 13:56:40|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|0
1634565490000|2021-10-18 13:58:10|27729.98|27729.98|27729.98|27729.98|27729.98|27729.98|27729.98|27729.98|0
1634565520000|2021-10-18 13:58:40|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|0
1634565530000|2021-10-18 13:58:50|27738.6|27738.6|27742.9|27742.9|27742.9|27742.9|27738.6|27738.6|0
1634565540000|2021-10-18 13:59:00|27744.68|27744.68|27736.07|27736.07|27744.68|27744.68|27736.07|27736.07|0
1634565600000|2021-10-18 14:00:00|27744.68|27744.68|27736.07|27736.07|27744.68|27744.68|27736.07|27736.07|0
1634565610000|2021-10-18 14:00:10|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|0
1634565620000|2021-10-18 14:00:20|27736.07|27736.07|27740.37|27740.37|27740.37|27740.37|27736.07|27736.07|0
1634565680000|2021-10-18 14:01:20|27738.6|27738.6|27742.9|27742.9|27742.9|27742.9|27738.6|27738.6|0
1634565720000|2021-10-18 14:02:00|27738.6|27738.6|27732.51|27732.51|27738.6|27738.6|27732.51|27732.51|0
1634565730000|2021-10-18 14:02:10|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|0
1634565740000|2021-10-18 14:02:20|27729.98|27729.98|27725.68|27725.68|27729.98|27729.98|27725.68|27725.68|0
1634565750000|2021-10-18 14:02:30|27721.37|27721.37|27723.9|27723.9|27725.68|27725.68|27721.37|27721.37|0
1634565770000|2021-10-18 14:02:50|27719.59|27719.59|27723.9|27723.9|27723.9|27723.9|27719.59|27719.59|0
1634565780000|2021-10-18 14:03:00|27729.98|27729.98|27729.98|27729.98|27729.98|27729.98|27729.98|27729.98|0
1634565800000|2021-10-18 14:03:20|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|0
1634565830000|2021-10-18 14:03:50|27738.6|27738.6|27734.29|27734.29|27738.6|27738.6|27734.29|27734.29|0
1634565840000|2021-10-18 14:04:00|27738.6|27738.6|27737.84|27737.84|27744.68|27744.68|27736.07|27736.07|0
1634565860000|2021-10-18 14:04:20|27742.15|27742.15|27742.15|27742.15|27742.15|27742.15|27737.84|27737.84|0
1634565870000|2021-10-18 14:04:30|27740.37|27740.37|27736.07|27736.07|27740.37|27740.37|27736.07|27736.07|0
1634565900000|2021-10-18 14:05:00|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|0
1634565910000|2021-10-18 14:05:10|27744.68|27744.68|27744.68|27744.68|27744.68|27744.68|27744.68|27744.68|0
1634565930000|2021-10-18 14:05:30|27742.9|27742.9|27738.6|27738.6|27742.9|27742.9|27738.6|27738.6|0
1634565950000|2021-10-18 14:05:50|27734.29|27734.29|27729.98|27729.98|27734.29|27734.29|27729.98|27729.98|0
1634565970000|2021-10-18 14:06:10|27739.62|27739.62|27726.7|27726.7|27739.62|27739.62|27726.7|27726.7|0
1634565980000|2021-10-18 14:06:20|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|0
1634565990000|2021-10-18 14:06:30|27735.32|27735.32|27731.76|27731.76|27735.32|27735.32|27731.76|27731.76|0
1634566010000|2021-10-18 14:06:50|27733.54|27733.54|27748.23|27748.23|27748.23|27748.23|27733.54|27733.54|0
1634566020000|2021-10-18 14:07:00|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|0
1634566030000|2021-10-18 14:07:10|27739.62|27739.62|27743.93|27743.93|27743.93|27743.93|27739.62|27739.62|0
1634566060000|2021-10-18 14:07:40|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|0
1634566090000|2021-10-18 14:08:10|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|0
1634566100000|2021-10-18 14:08:20|27739.62|27739.62|27741.77|27741.77|27741.77|27741.77|27739.62|27739.62|0
1634566110000|2021-10-18 14:08:30|27743.93|27743.93|27741.4|27741.4|27745.71|27745.71|27741.4|27741.4|0
1634566120000|2021-10-18 14:08:40|27745.71|27745.71|27741.4|27741.4|27745.71|27745.71|27741.4|27741.4|0
1634566130000|2021-10-18 14:08:50|27737.09|27737.09|27739.62|27739.62|27739.62|27739.62|27735.32|27735.32|0
1634566170000|2021-10-18 14:09:30|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|0
1634566200000|2021-10-18 14:10:00|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|0
1634566210000|2021-10-18 14:10:10|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|0
1634566230000|2021-10-18 14:10:30|27745.71|27745.71|27741.4|27741.4|27745.71|27745.71|27741.4|27741.4|0
1634566260000|2021-10-18 14:11:00|27745.71|27745.71|27741.4|27741.4|27745.71|27745.71|27741.4|27741.4|0
1634566300000|2021-10-18 14:11:40|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|0
1634566330000|2021-10-18 14:12:10|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|0
1634566370000|2021-10-18 14:12:50|27745.71|27745.71|27741.4|27741.4|27745.71|27745.71|27741.4|27741.4|0
1634566410000|2021-10-18 14:13:30|27745.71|27745.71|27741.4|27741.4|27745.71|27745.71|27741.4|27741.4|0
1634566470000|2021-10-18 14:14:30|27743.18|27743.18|27749.26|27749.26|27749.26|27749.26|27743.18|27743.18|0
1634566480000|2021-10-18 14:14:40|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|0
1634566500000|2021-10-18 14:15:00|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|0
1634566520000|2021-10-18 14:15:20|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|0
1634566530000|2021-10-18 14:15:30|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|0
1634566540000|2021-10-18 14:15:40|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|0
1634566580000|2021-10-18 14:16:20|27749.26|27749.26|27744.95|27744.95|27749.26|27749.26|27744.95|27744.95|0
1634566610000|2021-10-18 14:16:50|27743.18|27743.18|27738.87|27738.87|27743.18|27743.18|27738.87|27738.87|0
1634566650000|2021-10-18 14:17:30|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|0
1634566680000|2021-10-18 14:18:00|27743.93|27743.93|27739.62|27739.62|27743.93|27743.93|27739.62|27739.62|0
1634566700000|2021-10-18 14:18:20|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|0
1634566750000|2021-10-18 14:19:10|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|0
1634566770000|2021-10-18 14:19:30|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|0
1634566790000|2021-10-18 14:19:50|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|0
1634566800000|2021-10-18 14:20:00|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|0
1634566830000|2021-10-18 14:20:30|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|0
1634566850000|2021-10-18 14:20:50|27726.7|27726.7|27724.93|27724.93|27726.7|27726.7|27724.93|27724.93|0
1634566860000|2021-10-18 14:21:00|27720.62|27720.62|27716.31|27716.31|27720.62|27720.62|27716.31|27716.31|0
1634566870000|2021-10-18 14:21:10|27718.09|27718.09|27724.17|27724.17|27724.17|27724.17|27718.09|27718.09|0
1634566930000|2021-10-18 14:22:10|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|0
1634566940000|2021-10-18 14:22:20|27737.09|27737.09|27737.09|27737.09|27737.09|27737.09|27737.09|27737.09|0
1634566950000|2021-10-18 14:22:30|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|0
1634566960000|2021-10-18 14:22:40|27728.48|27728.48|27724.17|27724.17|27728.48|27728.48|27724.17|27724.17|0
1634566990000|2021-10-18 14:23:10|27719.87|27719.87|27718.09|27718.09|27719.87|27719.87|27718.09|27718.09|0
1634567070000|2021-10-18 14:24:30|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|0
1634567110000|2021-10-18 14:25:10|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|0
1634567120000|2021-10-18 14:25:20|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|0
1634567130000|2021-10-18 14:25:30|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|0
1634567160000|2021-10-18 14:26:00|27715.56|27715.56|27719.87|27719.87|27719.87|27719.87|27715.56|27715.56|0
1634567180000|2021-10-18 14:26:20|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|0
1634567210000|2021-10-18 14:26:50|27728.48|27728.48|27734.56|27734.56|27734.56|27734.56|27728.48|27728.48|0
1634567220000|2021-10-18 14:27:00|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1634567230000|2021-10-18 14:27:10|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|0
1634567240000|2021-10-18 14:27:20|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1634567250000|2021-10-18 14:27:30|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|0
1634567260000|2021-10-18 14:27:40|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|0
1634567270000|2021-10-18 14:27:50|27719.87|27719.87|27719.87|27719.87|27719.87|27719.87|27719.87|27719.87|0
1634567280000|2021-10-18 14:28:00|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|0
1634567320000|2021-10-18 14:28:40|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1634567330000|2021-10-18 14:28:50|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|0
1634567410000|2021-10-18 14:30:10|27727.73|27727.73|27723.42|27723.42|27727.73|27727.73|27723.42|27723.42|0
1634567420000|2021-10-18 14:30:20|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|0
1634567430000|2021-10-18 14:30:30|27717.34|27717.34|27717.34|27717.34|27717.34|27717.34|27717.34|27717.34|0
1634567450000|2021-10-18 14:30:50|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|0
1634567480000|2021-10-18 14:31:20|27725.2|27725.2|27725.2|27725.2|27725.2|27725.2|27716.59|27716.59|0
1634567500000|2021-10-18 14:31:40|27726.98|27726.98|27726.98|27726.98|27726.98|27726.98|27726.98|27726.98|0
1634567520000|2021-10-18 14:32:00|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|0
1634567530000|2021-10-18 14:32:10|27733.06|27733.06|27724.45|27724.45|27733.06|27733.06|27724.45|27724.45|0
1634567540000|2021-10-18 14:32:20|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|0
1634567560000|2021-10-18 14:32:40|27724.45|27724.45|27724.45|27724.45|27724.45|27724.45|27724.45|27724.45|0
1634567570000|2021-10-18 14:32:50|27720.14|27720.14|27720.14|27720.14|27720.14|27720.14|27720.14|27720.14|0
1634567580000|2021-10-18 14:33:00|27715.83|27715.83|27715.83|27715.83|27715.83|27715.83|27715.83|27715.83|0
1634567620000|2021-10-18 14:33:40|27720.14|27720.14|27720.14|27720.14|27720.14|27720.14|27720.14|27720.14|0
1634567660000|2021-10-18 14:34:20|27723.69|27723.69|27728|27728|27728|27728|27723.69|27723.69|0
1634567670000|2021-10-18 14:34:30|27723.69|27723.69|27721.92|27721.92|27723.69|27723.69|27721.92|27721.92|0
1634567680000|2021-10-18 14:34:40|27726.22|27726.22|27726.22|27726.22|27726.22|27726.22|27726.22|27726.22|0
1634567690000|2021-10-18 14:34:50|27721.92|27721.92|27721.92|27721.92|27721.92|27721.92|27721.92|27721.92|0
1634567700000|2021-10-18 14:35:00|27726.22|27726.22|27726.22|27726.22|27726.22|27726.22|27726.22|27726.22|0
1634567720000|2021-10-18 14:35:20|27724.45|27724.45|27720.14|27720.14|27724.45|27724.45|27720.14|27720.14|0
1634567750000|2021-10-18 14:35:50|27715.83|27715.83|27715.83|27715.83|27715.83|27715.83|27715.83|27715.83|0
1634567760000|2021-10-18 14:36:00|27711.53|27711.53|27711.53|27711.53|27711.53|27711.53|27711.53|27711.53|0
1634567770000|2021-10-18 14:36:10|27715.83|27715.83|27715.83|27715.83|27715.83|27715.83|27715.83|27715.83|0
1634567780000|2021-10-18 14:36:20|27711.53|27711.53|27711.53|27711.53|27711.53|27711.53|27711.53|27711.53|0
1634567790000|2021-10-18 14:36:30|27707.22|27707.22|27702.91|27702.91|27707.22|27707.22|27702.91|27702.91|0
1634567810000|2021-10-18 14:36:50|27707.22|27707.22|27701.14|27701.14|27707.22|27707.22|27701.14|27701.14|0
1634567820000|2021-10-18 14:37:00|27709.75|27709.75|27709.75|27709.75|27711.53|27711.53|27709.75|27709.75|0
1634567900000|2021-10-18 14:38:20|27726.98|27726.98|27726.98|27726.98|27726.98|27726.98|27726.98|27726.98|0
1634567910000|2021-10-18 14:38:30|27728.75|27728.75|27734.84|27734.84|27734.84|27734.84|27728.75|27728.75|0
1634567920000|2021-10-18 14:38:40|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|0
1634567970000|2021-10-18 14:39:30|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|0
1634567980000|2021-10-18 14:39:40|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|0
1634567990000|2021-10-18 14:39:50|27753.84|27753.84|27753.84|27753.84|27753.84|27753.84|27753.84|27753.84|0
1634568030000|2021-10-18 14:40:30|27752.06|27752.06|27747.76|27747.76|27752.06|27752.06|27747.76|27747.76|0
1634568050000|2021-10-18 14:40:50|27745.98|27745.98|27748.51|27748.51|27748.51|27748.51|27744.2|27744.2|0
1634568060000|2021-10-18 14:41:00|27757.12|27757.12|27748.51|27748.51|27757.12|27757.12|27748.51|27748.51|0
1634568070000|2021-10-18 14:41:10|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|0
1634568090000|2021-10-18 14:41:30|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|0
1634568100000|2021-10-18 14:41:40|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|0
1634568110000|2021-10-18 14:41:50|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|0
1634568120000|2021-10-18 14:42:00|27752.81|27752.81|27748.51|27748.51|27752.81|27752.81|27748.51|27748.51|0
1634568130000|2021-10-18 14:42:10|27752.81|27752.81|27748.51|27748.51|27752.81|27752.81|27748.51|27748.51|0
1634568170000|2021-10-18 14:42:50|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|0
1634568180000|2021-10-18 14:43:00|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|0
1634568270000|2021-10-18 14:44:30|27752.06|27752.06|27762.45|27762.45|27762.45|27762.45|27752.06|27752.06|0
1634568290000|2021-10-18 14:44:50|27758.15|27758.15|27758.15|27758.15|27758.15|27758.15|27758.15|27758.15|0
1634568320000|2021-10-18 14:45:20|27753.84|27753.84|27747.76|27747.76|27753.84|27753.84|27747.76|27747.76|0
1634568360000|2021-10-18 14:46:00|27752.06|27752.06|27752.06|27752.06|27752.06|27752.06|27752.06|27752.06|0
1634568370000|2021-10-18 14:46:10|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|0
1634568400000|2021-10-18 14:46:40|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|0
1634568420000|2021-10-18 14:47:00|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|0
1634568450000|2021-10-18 14:47:30|27752.06|27752.06|27752.06|27752.06|27752.06|27752.06|27752.06|27752.06|0
1634568460000|2021-10-18 14:47:40|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|0
1634568500000|2021-10-18 14:48:20|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|0
1634568520000|2021-10-18 14:48:40|27747.76|27747.76|27753.84|27753.84|27753.84|27753.84|27747.76|27747.76|0
1634568550000|2021-10-18 14:49:10|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|0
1634568580000|2021-10-18 14:49:40|27753.84|27753.84|27749.53|27749.53|27753.84|27753.84|27749.53|27749.53|0
1634568590000|2021-10-18 14:49:50|27753.84|27753.84|27753.84|27753.84|27753.84|27753.84|27753.84|27753.84|0
1634568600000|2021-10-18 14:50:00|27755.62|27755.62|27755.62|27755.62|27755.62|27755.62|27755.62|27755.62|0
1634568610000|2021-10-18 14:50:10|27753.84|27753.84|27753.84|27753.84|27753.84|27753.84|27752.06|27752.06|0
1634568640000|2021-10-18 14:50:40|27758.15|27758.15|27755.62|27755.62|27758.15|27758.15|27753.84|27753.84|0
1634568650000|2021-10-18 14:50:50|27759.92|27759.92|27759.92|27759.92|27759.92|27759.92|27759.92|27759.92|0
1634568660000|2021-10-18 14:51:00|27755.62|27755.62|27757.39|27757.39|27757.39|27757.39|27755.62|27755.62|0
1634568670000|2021-10-18 14:51:10|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|0
1634568700000|2021-10-18 14:51:40|27757.39|27757.39|27757.39|27757.39|27757.39|27757.39|27757.39|27757.39|0
1634568720000|2021-10-18 14:52:00|27753.09|27753.09|27753.09|27753.09|27753.09|27753.09|27753.09|27753.09|0
1634568730000|2021-10-18 14:52:10|27757.39|27757.39|27753.09|27753.09|27757.39|27757.39|27753.09|27753.09|0
1634568770000|2021-10-18 14:52:50|27757.39|27757.39|27757.39|27757.39|27757.39|27757.39|27757.39|27757.39|0
1634568780000|2021-10-18 14:53:00|27753.09|27753.09|27753.09|27753.09|27753.09|27753.09|27753.09|27753.09|0
1634568790000|2021-10-18 14:53:10|27761.7|27761.7|27753.09|27753.09|27761.7|27761.7|27753.09|27753.09|0
1634568810000|2021-10-18 14:53:30|27754.86|27754.86|27759.17|27759.17|27759.17|27759.17|27754.86|27754.86|0
1634568850000|2021-10-18 14:54:10|27754.86|27754.86|27754.86|27754.86|27754.86|27754.86|27754.86|27754.86|0
1634568860000|2021-10-18 14:54:20|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|0
1634568890000|2021-10-18 14:54:50|27754.86|27754.86|27754.86|27754.86|27754.86|27754.86|27754.86|27754.86|0
1634568900000|2021-10-18 14:55:00|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|0
1634568930000|2021-10-18 14:55:30|27746.25|27746.25|27746.25|27746.25|27746.25|27746.25|27746.25|27746.25|0
1634568940000|2021-10-18 14:55:40|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|0
1634568970000|2021-10-18 14:56:10|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|0
1634569000000|2021-10-18 14:56:40|27748.78|27748.78|27747|27747|27748.78|27748.78|27747|27747|0
1634569010000|2021-10-18 14:56:50|27751.31|27751.31|27747|27747|27751.31|27751.31|27747|27747|0
1634569030000|2021-10-18 14:57:10|27754.86|27754.86|27754.86|27754.86|27754.86|27754.86|27754.86|27754.86|0
1634569100000|2021-10-18 14:58:20|27759.17|27759.17|27753.09|27753.09|27759.17|27759.17|27753.09|27753.09|0
1634569140000|2021-10-18 14:59:00|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|0
1634569150000|2021-10-18 14:59:10|27753.09|27753.09|27750.56|27750.56|27753.09|27753.09|27748.78|27748.78|0
1634569170000|2021-10-18 14:59:30|27767.78|27767.78|27767.78|27767.78|27767.78|27767.78|27767.78|27767.78|0
1634569190000|2021-10-18 14:59:50|27772.09|27772.09|27770.31|27770.31|27772.09|27772.09|27770.31|27770.31|0
1634569260000|2021-10-18 15:01:00|27766.01|27766.01|27761.7|27761.7|27766.01|27766.01|27761.7|27761.7|0
1634569270000|2021-10-18 15:01:10|27766.01|27766.01|27761.7|27761.7|27766.01|27766.01|27761.7|27761.7|0
1634569280000|2021-10-18 15:01:20|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|0
1634569310000|2021-10-18 15:01:50|27770.31|27770.31|27770.31|27770.31|27770.31|27770.31|27770.31|27770.31|0
1634569330000|2021-10-18 15:02:10|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|0
1634569340000|2021-10-18 15:02:20|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|0
1634569350000|2021-10-18 15:02:30|27766.01|27766.01|27761.7|27761.7|27766.01|27766.01|27761.7|27761.7|0
1634569370000|2021-10-18 15:02:50|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|0
1634569380000|2021-10-18 15:03:00|27767.78|27767.78|27767.78|27767.78|27772.09|27772.09|27767.78|27767.78|0
1634569400000|2021-10-18 15:03:20|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|0
1634569410000|2021-10-18 15:03:30|27767.78|27767.78|27763.48|27763.48|27767.78|27767.78|27763.48|27763.48|0
1634569440000|2021-10-18 15:04:00|27767.78|27767.78|27767.78|27767.78|27767.78|27767.78|27767.78|27767.78|0
1634569460000|2021-10-18 15:04:20|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|0
1634569470000|2021-10-18 15:04:30|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|0
1634569480000|2021-10-18 15:04:40|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|0
1634569490000|2021-10-18 15:04:50|27776.4|27776.4|27776.4|27776.4|27778.17|27778.17|27776.4|27776.4|0
1634569540000|2021-10-18 15:05:40|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|0
1634569550000|2021-10-18 15:05:50|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|0
1634569560000|2021-10-18 15:06:00|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|0
1634569570000|2021-10-18 15:06:10|27785.01|27785.01|27780.7|27780.7|27785.01|27785.01|27780.7|27780.7|0
1634569590000|2021-10-18 15:06:30|27785.01|27785.01|27785.01|27785.01|27785.01|27785.01|27780.7|27780.7|0
1634569620000|2021-10-18 15:07:00|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|0
1634569630000|2021-10-18 15:07:10|27792.87|27792.87|27792.87|27792.87|27792.87|27792.87|27792.87|27792.87|0
1634569640000|2021-10-18 15:07:20|27794.65|27794.65|27796.42|27796.42|27796.42|27796.42|27794.65|27794.65|0
1634569650000|2021-10-18 15:07:30|27800.73|27800.73|27796.42|27796.42|27800.73|27800.73|27796.42|27796.42|0
1634569700000|2021-10-18 15:08:20|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|0
1634569720000|2021-10-18 15:08:40|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|0
1634569750000|2021-10-18 15:09:10|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|0
1634569760000|2021-10-18 15:09:20|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|0
1634569780000|2021-10-18 15:09:40|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|0
1634569800000|2021-10-18 15:10:00|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|0
1634569810000|2021-10-18 15:10:10|27794.65|27794.65|27790.34|27790.34|27794.65|27794.65|27790.34|27790.34|0
1634569860000|2021-10-18 15:11:00|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|0
1634569900000|2021-10-18 15:11:40|27794.65|27794.65|27794.65|27794.65|27796.42|27796.42|27794.65|27794.65|0
1634569910000|2021-10-18 15:11:50|27798.2|27798.2|27802.51|27802.51|27802.51|27802.51|27798.2|27798.2|0
1634569940000|2021-10-18 15:12:20|27798.2|27798.2|27802.51|27802.51|27802.51|27802.51|27798.2|27798.2|0
1634569960000|2021-10-18 15:12:40|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|0
1634570060000|2021-10-18 15:14:20|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|0
1634570120000|2021-10-18 15:15:20|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|0
1634570140000|2021-10-18 15:15:40|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|0
1634570150000|2021-10-18 15:15:50|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|0
1634570170000|2021-10-18 15:16:10|27805.04|27805.04|27802.51|27802.51|27806.82|27806.82|27802.51|27802.51|0
1634570180000|2021-10-18 15:16:20|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|0
1634570220000|2021-10-18 15:17:00|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|0
1634570230000|2021-10-18 15:17:10|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|0
1634570260000|2021-10-18 15:17:40|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|0
1634570350000|2021-10-18 15:19:10|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1634570380000|2021-10-18 15:19:40|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1634570400000|2021-10-18 15:20:00|27819.73|27819.73|27821.51|27821.51|27823.29|27823.29|27819.73|27819.73|0
1634570420000|2021-10-18 15:20:20|27830.12|27830.12|27830.12|27830.12|27830.12|27830.12|27830.12|27830.12|0
1634570440000|2021-10-18 15:20:40|27834.43|27834.43|27834.43|27834.43|27834.43|27834.43|27834.43|27834.43|0
1634570460000|2021-10-18 15:21:00|27838.74|27838.74|27838.74|27838.74|27838.74|27838.74|27838.74|27838.74|0
1634570470000|2021-10-18 15:21:10|27840.51|27840.51|27844.07|27844.07|27844.07|27844.07|27840.51|27840.51|0
1634570480000|2021-10-18 15:21:20|27856.99|27856.99|27852.68|27852.68|27856.99|27856.99|27852.68|27852.68|0
1634570520000|2021-10-18 15:22:00|27861.3|27861.3|27861.3|27861.3|27861.3|27861.3|27856.99|27856.99|0
1634570530000|2021-10-18 15:22:10|27856.99|27856.99|27856.99|27856.99|27856.99|27856.99|27856.99|27856.99|0
1634570540000|2021-10-18 15:22:20|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|0
1634570570000|2021-10-18 15:22:50|27848.38|27848.38|27839.76|27839.76|27848.38|27848.38|27837.99|27837.99|0
1634570580000|2021-10-18 15:23:00|27837.99|27837.99|27837.99|27837.99|27837.99|27837.99|27833.68|27833.68|0
1634570590000|2021-10-18 15:23:10|27842.29|27842.29|27842.29|27842.29|27842.29|27842.29|27842.29|27842.29|0
1634570600000|2021-10-18 15:23:20|27837.99|27837.99|27833.68|27833.68|27837.99|27837.99|27833.68|27833.68|0
1634570620000|2021-10-18 15:23:40|27837.99|27837.99|27833.68|27833.68|27837.99|27837.99|27833.68|27833.68|0
1634570680000|2021-10-18 15:24:40|27825.07|27825.07|27829.37|27829.37|27829.37|27829.37|27825.07|27825.07|0
1634570690000|2021-10-18 15:24:50|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|0
1634570700000|2021-10-18 15:25:00|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|0
1634570710000|2021-10-18 15:25:10|27827.6|27827.6|27821.51|27821.51|27827.6|27827.6|27821.51|27821.51|0
1634570740000|2021-10-18 15:25:40|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|0
1634570760000|2021-10-18 15:26:00|27812.9|27812.9|27811.12|27811.12|27812.9|27812.9|27811.12|27811.12|0
1634570770000|2021-10-18 15:26:10|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1634570810000|2021-10-18 15:26:50|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|0
1634570820000|2021-10-18 15:27:00|27809.34|27809.34|27813.65|27813.65|27813.65|27813.65|27809.34|27809.34|0
1634570850000|2021-10-18 15:27:30|27815.43|27815.43|27811.12|27811.12|27815.43|27815.43|27811.12|27811.12|0
1634570880000|2021-10-18 15:28:00|27806.82|27806.82|27806.82|27806.82|27811.12|27811.12|27806.82|27806.82|0
1634570890000|2021-10-18 15:28:10|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|0
1634570920000|2021-10-18 15:28:40|27806.82|27806.82|27806.82|27806.82|27811.12|27811.12|27806.82|27806.82|0
1634570940000|2021-10-18 15:29:00|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|0
1634570950000|2021-10-18 15:29:10|27806.82|27806.82|27802.51|27802.51|27806.82|27806.82|27802.51|27802.51|0
1634570970000|2021-10-18 15:29:30|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|0
1634570980000|2021-10-18 15:29:40|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|0
1634570990000|2021-10-18 15:29:50|27808.59|27808.59|27809.34|27809.34|27809.34|27809.34|27805.04|27805.04|0
1634627700000|2021-10-19 07:15:00|27698.06|27698.06|27698.06|27698.06|27698.06|27698.06|27698.06|27698.06|0
1634627730000|2021-10-19 07:15:30|27689.45|27689.45|27689.45|27689.45|27689.45|27689.45|27689.45|27689.45|0
1634627740000|2021-10-19 07:15:40|27694.78|27694.78|27707.7|27707.7|27707.7|27707.7|27694.78|27694.78|0
1634627770000|2021-10-19 07:16:10|27699.09|27699.09|27700.86|27700.86|27700.86|27700.86|27699.09|27699.09|0
1634627780000|2021-10-19 07:16:20|27709.48|27709.48|27705.17|27705.17|27709.48|27709.48|27700.86|27700.86|0
1634627790000|2021-10-19 07:16:30|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|27709.48|0
1634627810000|2021-10-19 07:16:50|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|0
1634627820000|2021-10-19 07:17:00|27699.09|27699.09|27694.78|27694.78|27699.09|27699.09|27694.78|27694.78|0
1634627840000|2021-10-19 07:17:20|27690.47|27690.47|27686.92|27686.92|27690.47|27690.47|27686.92|27686.92|0
1634627850000|2021-10-19 07:17:30|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|0
1634627860000|2021-10-19 07:17:40|27678.31|27678.31|27678.31|27678.31|27678.31|27678.31|27678.31|27678.31|0
1634627880000|2021-10-19 07:18:00|27681.86|27681.86|27681.86|27681.86|27686.17|27686.17|27681.86|27681.86|0
1634627920000|2021-10-19 07:18:40|27690.75|27690.75|27690.75|27690.75|27690.75|27690.75|27690.75|27690.75|0
1634627930000|2021-10-19 07:18:50|27688.97|27688.97|27688.97|27688.97|27688.97|27688.97|27688.97|27688.97|0
1634627960000|2021-10-19 07:19:20|27684.66|27684.66|27680.36|27680.36|27684.66|27684.66|27680.36|27680.36|0
1634627980000|2021-10-19 07:19:40|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|0
1634627990000|2021-10-19 07:19:50|27690.75|27690.75|27690.75|27690.75|27690.75|27690.75|27690.75|27690.75|0
1634628010000|2021-10-19 07:20:10|27695.05|27695.05|27693.28|27693.28|27695.05|27695.05|27693.28|27693.28|0
1634628020000|2021-10-19 07:20:20|27691.5|27691.5|27691.5|27691.5|27691.5|27691.5|27691.5|27691.5|0
1634628050000|2021-10-19 07:20:50|27695.05|27695.05|27695.05|27695.05|27695.05|27695.05|27695.05|27695.05|0
1634628060000|2021-10-19 07:21:00|27699.36|27699.36|27715.83|27715.83|27715.83|27715.83|27699.36|27699.36|0
1634628070000|2021-10-19 07:21:10|27717.61|27717.61|27726.22|27726.22|27726.22|27726.22|27717.61|27717.61|0
1634628080000|2021-10-19 07:21:20|27721.92|27721.92|27703.67|27703.67|27721.92|27721.92|27703.67|27703.67|0
1634628120000|2021-10-19 07:22:00|27699.36|27699.36|27699.36|27699.36|27699.36|27699.36|27699.36|27699.36|0
1634628130000|2021-10-19 07:22:10|27701.14|27701.14|27714.06|27714.06|27714.06|27714.06|27701.14|27701.14|0
1634628140000|2021-10-19 07:22:20|27709.75|27709.75|27707.22|27707.22|27711.53|27711.53|27707.22|27707.22|0
1634628150000|2021-10-19 07:22:30|27705.44|27705.44|27699.36|27699.36|27705.44|27705.44|27699.36|27699.36|0
1634628170000|2021-10-19 07:22:50|27693.28|27693.28|27693.28|27693.28|27693.28|27693.28|27693.28|27693.28|0
1634628180000|2021-10-19 07:23:00|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|0
1634628210000|2021-10-19 07:23:30|27706.19|27706.19|27701.89|27701.89|27706.19|27706.19|27701.89|27701.89|0
1634628220000|2021-10-19 07:23:40|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|0
1634628270000|2021-10-19 07:24:30|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|0
1634628280000|2021-10-19 07:24:40|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|0
1634628300000|2021-10-19 07:25:00|27701.14|27701.14|27701.14|27701.14|27701.14|27701.14|27701.14|27701.14|0
1634628310000|2021-10-19 07:25:10|27709.75|27709.75|27709.75|27709.75|27709.75|27709.75|27709.75|27709.75|0
1634628320000|2021-10-19 07:25:20|27701.14|27701.14|27701.14|27701.14|27701.14|27701.14|27701.14|27701.14|0
1634628330000|2021-10-19 07:25:30|27709.75|27709.75|27709.75|27709.75|27709.75|27709.75|27709.75|27709.75|0
1634628360000|2021-10-19 07:26:00|27713.3|27713.3|27717.61|27717.61|27721.92|27721.92|27713.3|27713.3|0
1634628380000|2021-10-19 07:26:20|27715.83|27715.83|27709|27709|27715.83|27715.83|27707.22|27707.22|0
1634628400000|2021-10-19 07:26:40|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|0
1634628410000|2021-10-19 07:26:50|27700.38|27700.38|27700.38|27700.38|27700.38|27700.38|27700.38|27700.38|0
1634628490000|2021-10-19 07:28:10|27694.3|27694.3|27694.3|27694.3|27694.3|27694.3|27694.3|27694.3|0
1634628510000|2021-10-19 07:28:30|27696.08|27696.08|27691.77|27691.77|27696.08|27696.08|27691.77|27691.77|0
1634628520000|2021-10-19 07:28:40|27688.22|27688.22|27688.22|27688.22|27688.22|27688.22|27688.22|27688.22|0
1634628550000|2021-10-19 07:29:10|27682.89|27682.89|27682.89|27682.89|27682.89|27682.89|27682.89|27682.89|0
1634628560000|2021-10-19 07:29:20|27678.58|27678.58|27678.58|27678.58|27678.58|27678.58|27678.58|27678.58|0
1634628610000|2021-10-19 07:30:10|27682.89|27682.89|27684.66|27684.66|27684.66|27684.66|27682.89|27682.89|0
1634628630000|2021-10-19 07:30:30|27686.44|27686.44|27686.44|27686.44|27686.44|27686.44|27686.44|27686.44|0
1634628670000|2021-10-19 07:31:10|27712.28|27712.28|27712.28|27712.28|27712.28|27712.28|27712.28|27712.28|0
1634628710000|2021-10-19 07:31:50|27710.5|27710.5|27708.72|27708.72|27710.5|27710.5|27708.72|27708.72|0
1634628720000|2021-10-19 07:32:00|27713.03|27713.03|27729.5|27729.5|27729.5|27729.5|27713.03|27713.03|0
1634628740000|2021-10-19 07:32:20|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|0
1634628750000|2021-10-19 07:32:30|27745.98|27745.98|27744.2|27744.2|27745.98|27745.98|27744.2|27744.2|0
1634628780000|2021-10-19 07:33:00|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|0
1634628790000|2021-10-19 07:33:10|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|0
1634628810000|2021-10-19 07:33:30|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|0
1634628820000|2021-10-19 07:33:40|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|0
1634628840000|2021-10-19 07:34:00|27750.28|27750.28|27764.98|27764.98|27764.98|27764.98|27750.28|27750.28|0
1634628920000|2021-10-19 07:35:20|27769.29|27769.29|27769.29|27769.29|27769.29|27769.29|27769.29|27769.29|0
1634628960000|2021-10-19 07:36:00|27764.98|27764.98|27764.98|27764.98|27764.98|27764.98|27764.98|27764.98|0
1634628990000|2021-10-19 07:36:30|27756.37|27756.37|27756.37|27756.37|27756.37|27756.37|27756.37|27756.37|0
1634629010000|2021-10-19 07:36:50|27752.81|27752.81|27744.2|27744.2|27752.81|27752.81|27744.2|27744.2|0
1634629020000|2021-10-19 07:37:00|27752.81|27752.81|27751.04|27751.04|27752.81|27752.81|27751.04|27751.04|0
1634629050000|2021-10-19 07:37:30|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|0
1634629070000|2021-10-19 07:37:50|27736.34|27736.34|27732.79|27732.79|27736.34|27736.34|27732.79|27732.79|0
1634629080000|2021-10-19 07:38:00|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|0
1634629090000|2021-10-19 07:38:10|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|0
1634629100000|2021-10-19 07:38:20|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|0
1634629140000|2021-10-19 07:39:00|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|0
1634629160000|2021-10-19 07:39:20|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|0
1634629200000|2021-10-19 07:40:00|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|0
1634629240000|2021-10-19 07:40:40|27748.51|27748.51|27750.28|27750.28|27750.28|27750.28|27748.51|27748.51|0
1634629290000|2021-10-19 07:41:30|27754.59|27754.59|27754.59|27754.59|27754.59|27754.59|27754.59|27754.59|0
1634629330000|2021-10-19 07:42:10|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|0
1634629340000|2021-10-19 07:42:20|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|0
1634629420000|2021-10-19 07:43:40|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|0
1634629470000|2021-10-19 07:44:30|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|0
1634629510000|2021-10-19 07:45:10|27724.17|27724.17|27725.95|27725.95|27725.95|27725.95|27724.17|27724.17|0
1634629530000|2021-10-19 07:45:30|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1634629540000|2021-10-19 07:45:40|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1634629550000|2021-10-19 07:45:50|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1634629560000|2021-10-19 07:46:00|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|0
1634629570000|2021-10-19 07:46:10|27718.09|27718.09|27713.78|27713.78|27718.09|27718.09|27713.78|27713.78|0
1634629580000|2021-10-19 07:46:20|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|0
1634629590000|2021-10-19 07:46:30|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|27713.78|0
1634629620000|2021-10-19 07:47:00|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|0
1634629660000|2021-10-19 07:47:40|27726.7|27726.7|27720.62|27720.62|27726.7|27726.7|27720.62|27720.62|0
1634629690000|2021-10-19 07:48:10|27733.54|27733.54|27733.54|27733.54|27733.54|27733.54|27733.54|27733.54|0
1634629710000|2021-10-19 07:48:30|27729.23|27729.23|27737.09|27737.09|27737.09|27737.09|27725.68|27725.68|0
1634629720000|2021-10-19 07:48:40|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|0
1634629780000|2021-10-19 07:49:40|27745.71|27745.71|27750.01|27750.01|27750.01|27750.01|27745.71|27745.71|0
1634629810000|2021-10-19 07:50:10|27741.4|27741.4|27740.65|27740.65|27741.4|27741.4|27735.32|27735.32|0
1634629820000|2021-10-19 07:50:20|27737.09|27737.09|27726.7|27726.7|27737.09|27737.09|27726.7|27726.7|0
1634629840000|2021-10-19 07:50:40|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|0
1634629850000|2021-10-19 07:50:50|27716.31|27716.31|27716.31|27716.31|27716.31|27716.31|27716.31|27716.31|0
1634629900000|2021-10-19 07:51:40|27720.62|27720.62|27720.62|27720.62|27720.62|27720.62|27720.62|27720.62|0
1634629910000|2021-10-19 07:51:50|27724.93|27724.93|27724.93|27724.93|27724.93|27724.93|27724.93|27724.93|0
1634629920000|2021-10-19 07:52:00|27720.62|27720.62|27729.23|27729.23|27729.23|27729.23|27720.62|27720.62|0
1634629930000|2021-10-19 07:52:10|27724.93|27724.93|27724.93|27724.93|27724.93|27724.93|27724.93|27724.93|0
1634629940000|2021-10-19 07:52:20|27720.62|27720.62|27720.62|27720.62|27720.62|27720.62|27720.62|27720.62|0
1634629950000|2021-10-19 07:52:30|27724.93|27724.93|27724.93|27724.93|27724.93|27724.93|27724.93|27724.93|0
1634630000000|2021-10-19 07:53:20|27729.23|27729.23|27731.01|27731.01|27731.01|27731.01|27729.23|27729.23|0
1634630010000|2021-10-19 07:53:30|27729.23|27729.23|27729.23|27729.23|27729.23|27729.23|27729.23|27729.23|0
1634630070000|2021-10-19 07:54:30|27737.84|27737.84|27737.84|27737.84|27737.84|27737.84|27737.84|27737.84|0
1634630080000|2021-10-19 07:54:40|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|0
1634630120000|2021-10-19 07:55:20|27741.4|27741.4|27766.49|27766.49|27766.49|27766.49|27741.4|27741.4|0
1634630130000|2021-10-19 07:55:30|27762.18|27762.18|27753.57|27753.57|27762.18|27762.18|27753.57|27753.57|0
1634630200000|2021-10-19 07:56:40|27749.26|27749.26|27744.95|27744.95|27749.26|27749.26|27744.95|27744.95|0
1634630230000|2021-10-19 07:57:10|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|0
1634630270000|2021-10-19 07:57:50|27732.03|27732.03|27727.73|27727.73|27732.03|27732.03|27727.73|27727.73|0
1634630360000|2021-10-19 07:59:20|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|0
1634630380000|2021-10-19 07:59:40|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1634630440000|2021-10-19 08:00:40|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1634630470000|2021-10-19 08:01:10|27724.17|27724.17|27719.87|27719.87|27724.17|27724.17|27719.87|27719.87|0
1634630480000|2021-10-19 08:01:20|27715.56|27715.56|27728.48|27728.48|27728.48|27728.48|27715.56|27715.56|0
1634630490000|2021-10-19 08:01:30|27719.87|27719.87|27724.17|27724.17|27724.17|27724.17|27711.25|27711.25|0
1634630510000|2021-10-19 08:01:50|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|27722.4|0
1634630530000|2021-10-19 08:02:10|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|27718.09|0
1634630550000|2021-10-19 08:02:30|27713.78|27713.78|27718.09|27718.09|27718.09|27718.09|27713.78|27713.78|0
1634630570000|2021-10-19 08:02:50|27719.87|27719.87|27721.64|27721.64|27721.64|27721.64|27719.87|27719.87|0
1634630590000|2021-10-19 08:03:10|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1634630600000|2021-10-19 08:03:20|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|0
1634630620000|2021-10-19 08:03:40|27738.87|27738.87|27743.18|27743.18|27743.18|27743.18|27738.87|27738.87|0
1634630640000|2021-10-19 08:04:00|27751.79|27751.79|27751.79|27751.79|27751.79|27751.79|27751.79|27751.79|0
1634630720000|2021-10-19 08:05:20|27756.1|27756.1|27760.4|27760.4|27760.4|27760.4|27756.1|27756.1|0
1634630730000|2021-10-19 08:05:30|27762.18|27762.18|27762.18|27762.18|27762.18|27762.18|27762.18|27762.18|0
1634630760000|2021-10-19 08:06:00|27763.96|27763.96|27763.96|27763.96|27763.96|27763.96|27763.96|27763.96|0
1634630770000|2021-10-19 08:06:10|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|27760.4|0
1634630790000|2021-10-19 08:06:30|27751.79|27751.79|27751.79|27751.79|27751.79|27751.79|27751.79|27751.79|0
1634630810000|2021-10-19 08:06:50|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|0
1634630830000|2021-10-19 08:07:10|27764.98|27764.98|27764.98|27764.98|27764.98|27764.98|27764.98|27764.98|0
1634630920000|2021-10-19 08:08:40|27773.59|27773.59|27777.9|27777.9|27777.9|27777.9|27773.59|27773.59|0
1634630940000|2021-10-19 08:09:00|27782.21|27782.21|27782.21|27782.21|27782.21|27782.21|27782.21|27782.21|0
1634631010000|2021-10-19 08:10:10|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|0
1634631020000|2021-10-19 08:10:20|27784.74|27784.74|27776.88|27776.88|27784.74|27784.74|27776.88|27776.88|0
1634631080000|2021-10-19 08:11:20|27772.57|27772.57|27772.57|27772.57|27772.57|27772.57|27772.57|27772.57|0
1634631090000|2021-10-19 08:11:30|27776.88|27776.88|27776.88|27776.88|27776.88|27776.88|27776.88|27776.88|0
1634631110000|2021-10-19 08:11:50|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|0
1634631130000|2021-10-19 08:12:10|27785.49|27785.49|27789.04|27789.04|27789.04|27789.04|27785.49|27785.49|0
1634631170000|2021-10-19 08:12:50|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|0
1634631180000|2021-10-19 08:13:00|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|0
1634631210000|2021-10-19 08:13:30|27793.35|27793.35|27797.66|27797.66|27801.96|27801.96|27793.35|27793.35|0
1634631220000|2021-10-19 08:13:40|27801.96|27801.96|27801.96|27801.96|27801.96|27801.96|27801.96|27801.96|0
1634631250000|2021-10-19 08:14:10|27806.27|27806.27|27814.88|27814.88|27814.88|27814.88|27806.27|27806.27|0
1634631270000|2021-10-19 08:14:30|27810.58|27810.58|27810.58|27810.58|27810.58|27810.58|27810.58|27810.58|0
1634631280000|2021-10-19 08:14:40|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|0
1634631290000|2021-10-19 08:14:50|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|0
1634631310000|2021-10-19 08:15:10|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|0
1634631330000|2021-10-19 08:15:30|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|0
1634631340000|2021-10-19 08:15:40|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|0
1634631360000|2021-10-19 08:16:00|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|0
1634631420000|2021-10-19 08:17:00|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|0
1634631440000|2021-10-19 08:17:20|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|0
1634631450000|2021-10-19 08:17:30|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|0
1634631490000|2021-10-19 08:18:10|27794.1|27794.1|27797.66|27797.66|27797.66|27797.66|27794.1|27794.1|0
1634631520000|2021-10-19 08:18:40|27793.35|27793.35|27771.82|27771.82|27793.35|27793.35|27771.82|27771.82|0
1634631530000|2021-10-19 08:18:50|27767.51|27767.51|27763.2|27763.2|27771.82|27771.82|27763.2|27763.2|0
1634631540000|2021-10-19 08:19:00|27767.51|27767.51|27767.51|27767.51|27771.82|27771.82|27767.51|27767.51|0
1634631550000|2021-10-19 08:19:10|27771.82|27771.82|27767.51|27767.51|27771.82|27771.82|27767.51|27767.51|0
1634631580000|2021-10-19 08:19:40|27776.12|27776.12|27780.43|27780.43|27780.43|27780.43|27776.12|27776.12|0
1634631650000|2021-10-19 08:20:50|27784.74|27784.74|27784.74|27784.74|27784.74|27784.74|27784.74|27784.74|0
1634631710000|2021-10-19 08:21:50|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|0
1634631720000|2021-10-19 08:22:00|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|27787.27|0
1634631780000|2021-10-19 08:23:00|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|0
1634631790000|2021-10-19 08:23:10|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|0
1634631800000|2021-10-19 08:23:20|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|0
1634631820000|2021-10-19 08:23:40|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|0
1634631830000|2021-10-19 08:23:50|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|0
1634631870000|2021-10-19 08:24:30|27792.6|27792.6|27794.37|27794.37|27794.37|27794.37|27792.6|27792.6|0
1634631890000|2021-10-19 08:24:50|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|27792.6|0
1634631900000|2021-10-19 08:25:00|27790.82|27790.82|27792.6|27792.6|27792.6|27792.6|27790.82|27790.82|0
1634631910000|2021-10-19 08:25:10|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|0
1634631920000|2021-10-19 08:25:20|27777.9|27777.9|27777.9|27777.9|27777.9|27777.9|27777.9|27777.9|0
1634631950000|2021-10-19 08:25:50|27773.59|27773.59|27773.59|27773.59|27773.59|27773.59|27773.59|27773.59|0
1634631960000|2021-10-19 08:26:00|27771.82|27771.82|27771.82|27771.82|27771.82|27771.82|27771.82|27771.82|0
1634632000000|2021-10-19 08:26:40|27767.51|27767.51|27763.2|27763.2|27767.51|27767.51|27763.2|27763.2|0
1634632020000|2021-10-19 08:27:00|27771.82|27771.82|27771.82|27771.82|27771.82|27771.82|27771.82|27771.82|0
1634632090000|2021-10-19 08:28:10|27767.51|27767.51|27767.51|27767.51|27767.51|27767.51|27767.51|27767.51|0
1634632100000|2021-10-19 08:28:20|27763.2|27763.2|27767.51|27767.51|27767.51|27767.51|27763.2|27763.2|0
1634632120000|2021-10-19 08:28:40|27771.82|27771.82|27771.82|27771.82|27771.82|27771.82|27771.82|27771.82|0
1634632130000|2021-10-19 08:28:50|27767.51|27767.51|27767.51|27767.51|27767.51|27767.51|27767.51|27767.51|0
1634632170000|2021-10-19 08:29:30|27765.73|27765.73|27765.73|27765.73|27765.73|27765.73|27765.73|27765.73|0
1634632190000|2021-10-19 08:29:50|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|0
1634632230000|2021-10-19 08:30:30|27752.81|27752.81|27748.51|27748.51|27752.81|27752.81|27748.51|27748.51|0
1634632240000|2021-10-19 08:30:40|27746.73|27746.73|27748.51|27748.51|27748.51|27748.51|27746.73|27746.73|0
1634632250000|2021-10-19 08:30:50|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|0
1634632260000|2021-10-19 08:31:00|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|0
1634632280000|2021-10-19 08:31:20|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|0
1634632320000|2021-10-19 08:32:00|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|0
1634632340000|2021-10-19 08:32:20|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|0
1634632360000|2021-10-19 08:32:40|27747.48|27747.48|27747.48|27747.48|27747.48|27747.48|27747.48|27747.48|0
1634632370000|2021-10-19 08:32:50|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|27734.56|0
1634632410000|2021-10-19 08:33:30|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|27738.87|0
1634632480000|2021-10-19 08:34:40|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1634632580000|2021-10-19 08:36:20|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|0
1634632590000|2021-10-19 08:36:30|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|0
1634632630000|2021-10-19 08:37:10|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|0
1634632640000|2021-10-19 08:37:20|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|0
1634632650000|2021-10-19 08:37:30|27727.73|27727.73|27721.64|27721.64|27727.73|27727.73|27721.64|27721.64|0
1634632680000|2021-10-19 08:38:00|27717.34|27717.34|27721.64|27721.64|27721.64|27721.64|27717.34|27717.34|0
1634632740000|2021-10-19 08:39:00|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|0
1634632750000|2021-10-19 08:39:10|27711.25|27711.25|27711.25|27711.25|27711.25|27711.25|27711.25|27711.25|0
1634632800000|2021-10-19 08:40:00|27715.56|27715.56|27711.25|27711.25|27715.56|27715.56|27711.25|27711.25|0
1634632880000|2021-10-19 08:41:20|27715.56|27715.56|27717.34|27717.34|27717.34|27717.34|27715.56|27715.56|0
1634632890000|2021-10-19 08:41:30|27721.64|27721.64|27713.03|27713.03|27721.64|27721.64|27713.03|27713.03|0
1634632900000|2021-10-19 08:41:40|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|0
1634632930000|2021-10-19 08:42:10|27725.95|27725.95|27730.26|27730.26|27730.26|27730.26|27725.95|27725.95|0
1634632960000|2021-10-19 08:42:40|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|0
1634632980000|2021-10-19 08:43:00|27749.26|27749.26|27744.95|27744.95|27749.26|27749.26|27744.95|27744.95|0
1634632990000|2021-10-19 08:43:10|27740.65|27740.65|27744.95|27744.95|27749.26|27749.26|27740.65|27740.65|0
1634633030000|2021-10-19 08:43:50|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|27740.65|0
1634633050000|2021-10-19 08:44:10|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|0
1634633110000|2021-10-19 08:45:10|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|0
1634633120000|2021-10-19 08:45:20|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1634633160000|2021-10-19 08:46:00|27732.03|27732.03|27732.03|27732.03|27736.34|27736.34|27732.03|27732.03|0
1634633170000|2021-10-19 08:46:10|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|0
1634633180000|2021-10-19 08:46:20|27732.03|27732.03|27727.73|27727.73|27732.03|27732.03|27727.73|27727.73|0
1634633220000|2021-10-19 08:47:00|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|0
1634633340000|2021-10-19 08:49:00|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|27736.34|0
1634633380000|2021-10-19 08:49:40|27739.89|27739.89|27748.51|27748.51|27748.51|27748.51|27739.89|27739.89|0
1634633450000|2021-10-19 08:50:50|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|0
1634633470000|2021-10-19 08:51:10|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|0
1634633490000|2021-10-19 08:51:30|27744.2|27744.2|27742.42|27742.42|27744.2|27744.2|27742.42|27742.42|0
1634633520000|2021-10-19 08:52:00|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|0
1634633530000|2021-10-19 08:52:10|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|0
1634633580000|2021-10-19 08:53:00|27743.45|27743.45|27743.45|27743.45|27745.23|27745.23|27743.45|27743.45|0
1634633600000|2021-10-19 08:53:20|27741.67|27741.67|27739.89|27739.89|27741.67|27741.67|27739.89|27739.89|0
1634633640000|2021-10-19 08:54:00|27741.67|27741.67|27741.67|27741.67|27741.67|27741.67|27741.67|27741.67|0
1634633700000|2021-10-19 08:55:00|27745.23|27745.23|27745.23|27745.23|27745.23|27745.23|27745.23|27745.23|0
1634633720000|2021-10-19 08:55:20|27743.45|27743.45|27737.37|27737.37|27743.45|27743.45|27737.37|27737.37|0
1634633740000|2021-10-19 08:55:40|27741.67|27741.67|27741.67|27741.67|27741.67|27741.67|27741.67|27741.67|0
1634633790000|2021-10-19 08:56:30|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|0
1634633810000|2021-10-19 08:56:50|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|27749.53|0
1634633820000|2021-10-19 08:57:00|27753.84|27753.84|27753.84|27753.84|27753.84|27753.84|27753.84|27753.84|0
1634633910000|2021-10-19 08:58:30|27762.45|27762.45|27771.07|27771.07|27771.07|27771.07|27762.45|27762.45|0
1634633930000|2021-10-19 08:58:50|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|0
1634633940000|2021-10-19 08:59:00|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|0
1634633950000|2021-10-19 08:59:10|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|0
1634633980000|2021-10-19 08:59:40|27758.9|27758.9|27758.9|27758.9|27758.9|27758.9|27758.9|27758.9|0
1634633990000|2021-10-19 08:59:50|27754.59|27754.59|27754.59|27754.59|27754.59|27754.59|27754.59|27754.59|0
1634634000000|2021-10-19 09:00:00|27750.28|27750.28|27756.37|27756.37|27756.37|27756.37|27750.28|27750.28|0
1634634010000|2021-10-19 09:00:10|27752.06|27752.06|27752.06|27752.06|27752.06|27752.06|27752.06|27752.06|0
1634634030000|2021-10-19 09:00:30|27753.84|27753.84|27752.06|27752.06|27753.84|27753.84|27752.06|27752.06|0
1634634050000|2021-10-19 09:00:50|27759.92|27759.92|27759.92|27759.92|27759.92|27759.92|27759.92|27759.92|0
1634634060000|2021-10-19 09:01:00|27764.23|27764.23|27764.23|27764.23|27764.23|27764.23|27764.23|27764.23|0
1634634070000|2021-10-19 09:01:10|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|0
1634634080000|2021-10-19 09:01:20|27774.62|27774.62|27774.62|27774.62|27778.93|27778.93|27774.62|27774.62|0
1634634110000|2021-10-19 09:01:50|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|0
1634634130000|2021-10-19 09:02:10|27770.31|27770.31|27778.93|27778.93|27778.93|27778.93|27770.31|27770.31|0
1634634150000|2021-10-19 09:02:30|27774.62|27774.62|27774.62|27774.62|27774.62|27774.62|27774.62|27774.62|0
1634634180000|2021-10-19 09:03:00|27770.31|27770.31|27770.31|27770.31|27770.31|27770.31|27770.31|27770.31|0
1634634200000|2021-10-19 09:03:20|27774.62|27774.62|27778.93|27778.93|27778.93|27778.93|27774.62|27774.62|0
1634634280000|2021-10-19 09:04:40|27783.23|27783.23|27783.23|27783.23|27783.23|27783.23|27783.23|27783.23|0
1634634330000|2021-10-19 09:05:30|27778.93|27778.93|27778.93|27778.93|27778.93|27778.93|27778.93|27778.93|0
1634634350000|2021-10-19 09:05:50|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|0
1634634370000|2021-10-19 09:06:10|27795.4|27795.4|27793.62|27793.62|27795.4|27795.4|27793.62|27793.62|0
1634634380000|2021-10-19 09:06:20|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|0
1634634410000|2021-10-19 09:06:50|27792.87|27792.87|27796.42|27796.42|27796.42|27796.42|27792.87|27792.87|0
1634634430000|2021-10-19 09:07:10|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|0
1634634440000|2021-10-19 09:07:20|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|0
1634634480000|2021-10-19 09:08:00|27805.79|27805.79|27805.79|27805.79|27805.79|27805.79|27805.79|27805.79|0
1634634490000|2021-10-19 09:08:10|27801.48|27801.48|27801.48|27801.48|27801.48|27801.48|27801.48|27801.48|0
1634634530000|2021-10-19 09:08:50|27803.26|27803.26|27805.04|27805.04|27805.04|27805.04|27803.26|27803.26|0
1634634560000|2021-10-19 09:09:20|27800.73|27800.73|27798.95|27798.95|27800.73|27800.73|27798.95|27798.95|0
1634634620000|2021-10-19 09:10:20|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|0
1634634630000|2021-10-19 09:10:30|27790.34|27790.34|27788.56|27788.56|27790.34|27790.34|27788.56|27788.56|0
1634634690000|2021-10-19 09:11:30|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|0
1634634710000|2021-10-19 09:11:50|27794.65|27794.65|27798.2|27798.2|27798.2|27798.2|27794.65|27794.65|0
1634634720000|2021-10-19 09:12:00|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|0
1634634810000|2021-10-19 09:13:30|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|0
1634634850000|2021-10-19 09:14:10|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|0
1634634880000|2021-10-19 09:14:40|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|0
1634634920000|2021-10-19 09:15:20|27805.04|27805.04|27800.73|27800.73|27805.04|27805.04|27800.73|27800.73|0
1634634930000|2021-10-19 09:15:30|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|0
1634634960000|2021-10-19 09:16:00|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|27792.87|27792.87|0
1634635030000|2021-10-19 09:17:10|27792.87|27792.87|27791.09|27791.09|27792.87|27792.87|27791.09|27791.09|0
1634635040000|2021-10-19 09:17:20|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|0
1634635050000|2021-10-19 09:17:30|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|0
1634635090000|2021-10-19 09:18:10|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|0
1634635150000|2021-10-19 09:19:10|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|0
1634635210000|2021-10-19 09:20:10|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|0
1634635310000|2021-10-19 09:21:50|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|0
1634635360000|2021-10-19 09:22:40|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|0
1634635370000|2021-10-19 09:22:50|27787.81|27787.81|27786.03|27786.03|27787.81|27787.81|27786.03|27786.03|0
1634635380000|2021-10-19 09:23:00|27784.26|27784.26|27779.95|27779.95|27784.26|27784.26|27779.95|27779.95|0
1634635390000|2021-10-19 09:23:10|27775.64|27775.64|27775.64|27775.64|27775.64|27775.64|27775.64|27775.64|0
1634635400000|2021-10-19 09:23:20|27771.34|27771.34|27771.34|27771.34|27771.34|27771.34|27771.34|27771.34|0
1634635420000|2021-10-19 09:23:40|27775.64|27775.64|27775.64|27775.64|27775.64|27775.64|27775.64|27775.64|0
1634635470000|2021-10-19 09:24:30|27779.95|27779.95|27779.95|27779.95|27779.95|27779.95|27779.95|27779.95|0
1634635520000|2021-10-19 09:25:20|27781.73|27781.73|27785.28|27785.28|27785.28|27785.28|27781.73|27781.73|0
1634635580000|2021-10-19 09:26:20|27787.06|27787.06|27787.06|27787.06|27787.06|27787.06|27787.06|27787.06|0
1634635610000|2021-10-19 09:26:50|27782.75|27782.75|27782.75|27782.75|27782.75|27782.75|27782.75|27782.75|0
1634635620000|2021-10-19 09:27:00|27780.98|27780.98|27785.28|27785.28|27785.28|27785.28|27780.98|27780.98|0
1634635650000|2021-10-19 09:27:30|27780.98|27780.98|27789.59|27789.59|27789.59|27789.59|27780.98|27780.98|0
1634635680000|2021-10-19 09:28:00|27785.28|27785.28|27785.28|27785.28|27785.28|27785.28|27785.28|27785.28|0
1634635720000|2021-10-19 09:28:40|27789.59|27789.59|27789.59|27789.59|27789.59|27789.59|27789.59|27789.59|0
1634635730000|2021-10-19 09:28:50|27785.28|27785.28|27785.28|27785.28|27785.28|27785.28|27785.28|27785.28|0
1634635750000|2021-10-19 09:29:10|27793.9|27793.9|27793.9|27793.9|27793.9|27793.9|27793.9|27793.9|0
1634635810000|2021-10-19 09:30:10|27795.67|27795.67|27795.67|27795.67|27795.67|27795.67|27795.67|27795.67|0
1634635820000|2021-10-19 09:30:20|27787.06|27787.06|27791.37|27791.37|27791.37|27791.37|27787.06|27787.06|0
1634635840000|2021-10-19 09:30:40|27787.06|27787.06|27778.45|27778.45|27787.06|27787.06|27778.45|27778.45|0
1634635880000|2021-10-19 09:31:20|27774.89|27774.89|27774.89|27774.89|27774.89|27774.89|27774.89|27774.89|0
1634635890000|2021-10-19 09:31:30|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|0
1634635910000|2021-10-19 09:31:50|27768.81|27768.81|27768.81|27768.81|27768.81|27768.81|27768.81|27768.81|0
1634635940000|2021-10-19 09:32:20|27773.12|27773.12|27773.12|27773.12|27773.12|27773.12|27773.12|27773.12|0
1634635980000|2021-10-19 09:33:00|27777.42|27777.42|27777.42|27777.42|27777.42|27777.42|27777.42|27777.42|0
1634636010000|2021-10-19 09:33:30|27779.2|27779.2|27779.2|27779.2|27779.2|27779.2|27779.2|27779.2|0
1634636020000|2021-10-19 09:33:40|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|27770.59|0
1634636040000|2021-10-19 09:34:00|27774.89|27774.89|27771.34|27771.34|27774.89|27774.89|27771.34|27771.34|0
1634636070000|2021-10-19 09:34:30|27767.03|27767.03|27767.03|27767.03|27767.03|27767.03|27767.03|27767.03|0
1634636090000|2021-10-19 09:34:50|27771.34|27771.34|27773.12|27773.12|27773.12|27773.12|27771.34|27771.34|0
1634636100000|2021-10-19 09:35:00|27774.89|27774.89|27774.89|27774.89|27774.89|27774.89|27774.89|27774.89|0
1634636110000|2021-10-19 09:35:10|27787.81|27787.81|27779.2|27779.2|27787.81|27787.81|27779.2|27779.2|0
1634636160000|2021-10-19 09:36:00|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|0
1634636170000|2021-10-19 09:36:10|27786.03|27786.03|27788.56|27788.56|27788.56|27788.56|27786.03|27786.03|0
1634636200000|2021-10-19 09:36:40|27792.87|27792.87|27792.87|27792.87|27792.87|27792.87|27792.87|27792.87|0
1634636220000|2021-10-19 09:37:00|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|0
1634636240000|2021-10-19 09:37:20|27792.87|27792.87|27792.87|27792.87|27792.87|27792.87|27792.87|27792.87|0
1634636280000|2021-10-19 09:38:00|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|0
1634636340000|2021-10-19 09:39:00|27784.26|27784.26|27784.26|27784.26|27784.26|27784.26|27784.26|27784.26|0
1634636360000|2021-10-19 09:39:20|27779.95|27779.95|27784.26|27784.26|27784.26|27784.26|27779.95|27779.95|0
1634636420000|2021-10-19 09:40:20|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|0
1634636440000|2021-10-19 09:40:40|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|0
1634636450000|2021-10-19 09:40:50|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|0
1634636460000|2021-10-19 09:41:00|27790.34|27790.34|27786.03|27786.03|27790.34|27790.34|27786.03|27786.03|0
1634636510000|2021-10-19 09:41:50|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|0
1634636520000|2021-10-19 09:42:00|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|0
1634636550000|2021-10-19 09:42:30|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|0
1634636570000|2021-10-19 09:42:50|27786.79|27786.79|27786.79|27786.79|27786.79|27786.79|27786.79|27786.79|0
1634636640000|2021-10-19 09:44:00|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|0
1634636680000|2021-10-19 09:44:40|27784.26|27784.26|27784.26|27784.26|27784.26|27784.26|27784.26|27784.26|0
1634636690000|2021-10-19 09:44:50|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|27788.56|0
1634636710000|2021-10-19 09:45:10|27784.26|27784.26|27784.26|27784.26|27784.26|27784.26|27784.26|27784.26|0
1634636850000|2021-10-19 09:47:30|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|0
1634636910000|2021-10-19 09:48:30|27786.79|27786.79|27786.79|27786.79|27791.09|27791.09|27786.79|27786.79|0
1634636920000|2021-10-19 09:48:40|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|0
1634636970000|2021-10-19 09:49:30|27786.79|27786.79|27786.79|27786.79|27786.79|27786.79|27786.79|27786.79|0
1634637010000|2021-10-19 09:50:10|27791.09|27791.09|27795.4|27795.4|27795.4|27795.4|27791.09|27791.09|0
1634637050000|2021-10-19 09:50:50|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|0
1634637090000|2021-10-19 09:51:30|27786.79|27786.79|27782.48|27782.48|27786.79|27786.79|27782.48|27782.48|0
1634637100000|2021-10-19 09:51:40|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|0
1634637160000|2021-10-19 09:52:40|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|0
1634637170000|2021-10-19 09:52:50|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|0
1634637240000|2021-10-19 09:54:00|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|0
1634637250000|2021-10-19 09:54:10|27778.17|27778.17|27778.17|27778.17|27778.17|27778.17|27778.17|27778.17|0
1634637360000|2021-10-19 09:56:00|27773.87|27773.87|27773.87|27773.87|27773.87|27773.87|27773.87|27773.87|0
1634637380000|2021-10-19 09:56:20|27769.56|27769.56|27769.56|27769.56|27769.56|27769.56|27769.56|27769.56|0
1634637400000|2021-10-19 09:56:40|27773.87|27773.87|27773.87|27773.87|27773.87|27773.87|27773.87|27773.87|0
1634637480000|2021-10-19 09:58:00|27769.56|27769.56|27766.01|27766.01|27769.56|27769.56|27766.01|27766.01|0
1634637510000|2021-10-19 09:58:30|27770.31|27770.31|27774.62|27774.62|27774.62|27774.62|27770.31|27770.31|0
1634637570000|2021-10-19 09:59:30|27783.23|27783.23|27783.23|27783.23|27783.23|27783.23|27783.23|27783.23|0
1634637600000|2021-10-19 10:00:00|27785.01|27785.01|27786.79|27786.79|27786.79|27786.79|27785.01|27785.01|0
1634637610000|2021-10-19 10:00:10|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|0
1634637700000|2021-10-19 10:01:40|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|0
1634637720000|2021-10-19 10:02:00|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|0
1634637730000|2021-10-19 10:02:10|27797.93|27797.93|27810.1|27810.1|27810.1|27810.1|27797.93|27797.93|0
1634637830000|2021-10-19 10:03:50|27808.32|27808.32|27804.01|27804.01|27808.32|27808.32|27804.01|27804.01|0
1634637840000|2021-10-19 10:04:00|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|0
1634637900000|2021-10-19 10:05:00|27797.93|27797.93|27793.62|27793.62|27797.93|27797.93|27793.62|27793.62|0
1634637920000|2021-10-19 10:05:20|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|0
1634637950000|2021-10-19 10:05:50|27806.54|27806.54|27806.54|27806.54|27806.54|27806.54|27806.54|27806.54|0
1634637980000|2021-10-19 10:06:20|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|0
1634638040000|2021-10-19 10:07:20|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|0
1634638110000|2021-10-19 10:08:30|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|0
1634638130000|2021-10-19 10:08:50|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|0
1634638200000|2021-10-19 10:10:00|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|0
1634638370000|2021-10-19 10:12:50|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|0
1634638410000|2021-10-19 10:13:30|27810.1|27810.1|27810.1|27810.1|27810.1|27810.1|27810.1|27810.1|0
1634638510000|2021-10-19 10:15:10|27814.4|27814.4|27817.96|27817.96|27817.96|27817.96|27814.4|27814.4|0
1634638520000|2021-10-19 10:15:20|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|0
1634638540000|2021-10-19 10:15:40|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1634638620000|2021-10-19 10:17:00|27821.51|27821.51|27821.51|27821.51|27821.51|27821.51|27819.73|27819.73|0
1634638630000|2021-10-19 10:17:10|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|0
1634638740000|2021-10-19 10:19:00|27824.04|27824.04|27828.35|27828.35|27828.35|27828.35|27824.04|27824.04|0
1634638790000|2021-10-19 10:19:50|27832.65|27832.65|27837.99|27837.99|27837.99|27837.99|27832.65|27832.65|0
1634638900000|2021-10-19 10:21:40|27833.68|27833.68|27825.82|27825.82|27833.68|27833.68|27825.82|27825.82|0
1634639050000|2021-10-19 10:24:10|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|0
1634639080000|2021-10-19 10:24:40|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|0
1634639110000|2021-10-19 10:25:10|27811.12|27811.12|27812.9|27812.9|27812.9|27812.9|27811.12|27811.12|0
1634639120000|2021-10-19 10:25:20|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1634639240000|2021-10-19 10:27:20|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|0
1634639260000|2021-10-19 10:27:40|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|0
1634639280000|2021-10-19 10:28:00|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|0
1634639300000|2021-10-19 10:28:20|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1634639320000|2021-10-19 10:28:40|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|0
1634639390000|2021-10-19 10:29:50|27817.96|27817.96|27822.26|27822.26|27822.26|27822.26|27817.96|27817.96|0
1634639420000|2021-10-19 10:30:20|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|0
1634639450000|2021-10-19 10:30:50|27830.88|27830.88|27835.18|27835.18|27835.18|27835.18|27830.88|27830.88|0
1634639480000|2021-10-19 10:31:20|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|0
1634639490000|2021-10-19 10:31:30|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|0
1634639500000|2021-10-19 10:31:40|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|0
1634639510000|2021-10-19 10:31:50|27838.74|27838.74|27838.74|27838.74|27838.74|27838.74|27838.74|27838.74|0
1634639530000|2021-10-19 10:32:10|27840.51|27840.51|27838.74|27838.74|27840.51|27840.51|27838.74|27838.74|0
1634639610000|2021-10-19 10:33:30|27836.96|27836.96|27835.18|27835.18|27836.96|27836.96|27835.18|27835.18|0
1634639640000|2021-10-19 10:34:00|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|0
1634639650000|2021-10-19 10:34:10|27843.04|27843.04|27843.04|27843.04|27843.04|27843.04|27843.04|27843.04|0
1634639690000|2021-10-19 10:34:50|27847.35|27847.35|27847.35|27847.35|27847.35|27847.35|27847.35|27847.35|0
1634639810000|2021-10-19 10:36:50|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|0
1634639920000|2021-10-19 10:38:40|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|0
1634639960000|2021-10-19 10:39:20|27839.49|27839.49|27839.49|27839.49|27839.49|27839.49|27839.49|27839.49|0
1634640120000|2021-10-19 10:42:00|27835.18|27835.18|27835.18|27835.18|27835.18|27835.18|27835.18|27835.18|0
1634640140000|2021-10-19 10:42:20|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|0
1634640210000|2021-10-19 10:43:30|27835.18|27835.18|27830.88|27830.88|27835.18|27835.18|27830.88|27830.88|0
1634640280000|2021-10-19 10:44:40|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|0
1634640410000|2021-10-19 10:46:50|27830.88|27830.88|27832.65|27832.65|27832.65|27832.65|27830.88|27830.88|0
1634640480000|2021-10-19 10:48:00|27836.96|27836.96|27841.27|27841.27|27841.27|27841.27|27836.96|27836.96|0
1634640590000|2021-10-19 10:49:50|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|0
1634640620000|2021-10-19 10:50:20|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|0
1634640630000|2021-10-19 10:50:30|27843.04|27843.04|27843.04|27843.04|27843.04|27843.04|27843.04|27843.04|0
1634640680000|2021-10-19 10:51:20|27838.74|27838.74|27828.35|27828.35|27838.74|27838.74|27828.35|27828.35|0
1634640760000|2021-10-19 10:52:40|27830.12|27830.12|27830.12|27830.12|27830.12|27830.12|27830.12|27830.12|0
1634640900000|2021-10-19 10:55:00|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|0
1634640970000|2021-10-19 10:56:10|27829.37|27829.37|27825.07|27825.07|27829.37|27829.37|27825.07|27825.07|0
1634641030000|2021-10-19 10:57:10|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|0
1634641080000|2021-10-19 10:58:00|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|0
1634641130000|2021-10-19 10:58:50|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|0
1634641150000|2021-10-19 10:59:10|27814.68|27814.68|27823.29|27823.29|27823.29|27823.29|27814.68|27814.68|0
1634641210000|2021-10-19 11:00:10|27821.51|27821.51|27812.9|27812.9|27821.51|27821.51|27812.9|27812.9|0
1634641250000|2021-10-19 11:00:50|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|27817.21|0
1634641280000|2021-10-19 11:01:20|27818.98|27818.98|27820.76|27820.76|27825.07|27825.07|27818.98|27818.98|0
1634641320000|2021-10-19 11:02:00|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|0
1634641390000|2021-10-19 11:03:10|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|0
1634641440000|2021-10-19 11:04:00|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|0
1634641530000|2021-10-19 11:05:30|27822.54|27822.54|27822.54|27822.54|27822.54|27822.54|27822.54|27822.54|0
1634641560000|2021-10-19 11:06:00|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|0
1634641570000|2021-10-19 11:06:10|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|0
1634641600000|2021-10-19 11:06:40|27830.4|27830.4|27828.62|27828.62|27830.4|27830.4|27828.62|27828.62|0
1634641610000|2021-10-19 11:06:50|27830.4|27830.4|27836.48|27836.48|27836.48|27836.48|27830.4|27830.4|0
1634641640000|2021-10-19 11:07:20|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|0
1634641660000|2021-10-19 11:07:40|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|0
1634641680000|2021-10-19 11:08:00|27834.7|27834.7|27830.4|27830.4|27834.7|27834.7|27830.4|27830.4|0
1634641700000|2021-10-19 11:08:20|27832.17|27832.17|27832.17|27832.17|27832.17|27832.17|27832.17|27832.17|0
1634641780000|2021-10-19 11:09:40|27838.26|27838.26|27842.57|27842.57|27842.57|27842.57|27838.26|27838.26|0
1634641860000|2021-10-19 11:11:00|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|0
1634641890000|2021-10-19 11:11:30|27846.12|27846.12|27847.9|27847.9|27847.9|27847.9|27846.12|27846.12|0
1634641920000|2021-10-19 11:12:00|27843.59|27843.59|27837.51|27837.51|27843.59|27843.59|27837.51|27837.51|0
1634641930000|2021-10-19 11:12:10|27833.2|27833.2|27833.2|27833.2|27833.2|27833.2|27833.2|27833.2|0
1634642010000|2021-10-19 11:13:30|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|27834.98|0
1634642050000|2021-10-19 11:14:10|27830.67|27830.67|27830.67|27830.67|27830.67|27830.67|27830.67|27830.67|0
1634642110000|2021-10-19 11:15:10|27826.36|27826.36|27824.59|27824.59|27826.36|27826.36|27824.59|27824.59|0
1634642130000|2021-10-19 11:15:30|27820.28|27820.28|27820.28|27820.28|27820.28|27820.28|27820.28|27820.28|0
1634642140000|2021-10-19 11:15:40|27814.2|27814.2|27815.97|27815.97|27815.97|27815.97|27814.2|27814.2|0
1634642160000|2021-10-19 11:16:00|27814.2|27814.2|27814.2|27814.2|27814.2|27814.2|27814.2|27814.2|0
1634642210000|2021-10-19 11:16:50|27812.42|27812.42|27812.42|27812.42|27812.42|27812.42|27812.42|27812.42|0
1634642290000|2021-10-19 11:18:10|27816.73|27816.73|27822.81|27822.81|27822.81|27822.81|27816.73|27816.73|0
1634642310000|2021-10-19 11:18:30|27827.12|27827.12|27827.12|27827.12|27827.12|27827.12|27827.12|27827.12|0
1634642340000|2021-10-19 11:19:00|27828.89|27828.89|27827.12|27827.12|27828.89|27828.89|27827.12|27827.12|0
1634642380000|2021-10-19 11:19:40|27831.42|27831.42|27831.42|27831.42|27831.42|27831.42|27831.42|27831.42|0
1634642520000|2021-10-19 11:22:00|27840.04|27840.04|27840.04|27840.04|27840.04|27840.04|27840.04|27840.04|0
1634642550000|2021-10-19 11:22:30|27843.59|27843.59|27847.9|27847.9|27847.9|27847.9|27843.59|27843.59|0
1634642560000|2021-10-19 11:22:40|27852.2|27852.2|27852.2|27852.2|27852.2|27852.2|27852.2|27852.2|0
1634642570000|2021-10-19 11:22:50|27858.29|27858.29|27858.29|27858.29|27858.29|27858.29|27858.29|27858.29|0
1634642590000|2021-10-19 11:23:10|27849.67|27849.67|27849.67|27849.67|27849.67|27849.67|27849.67|27849.67|0
1634642610000|2021-10-19 11:23:30|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|0
1634642680000|2021-10-19 11:24:40|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|0
1634642700000|2021-10-19 11:25:00|27860.06|27860.06|27860.06|27860.06|27860.06|27860.06|27860.06|27860.06|0
1634642720000|2021-10-19 11:25:20|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|0
1634642750000|2021-10-19 11:25:50|27864.37|27864.37|27864.37|27864.37|27864.37|27864.37|27864.37|27864.37|0
1634642770000|2021-10-19 11:26:10|27866.15|27866.15|27866.15|27866.15|27866.15|27866.15|27866.15|27866.15|0
1634642780000|2021-10-19 11:26:20|27867.92|27867.92|27867.92|27867.92|27867.92|27867.92|27867.92|27867.92|0
1634642800000|2021-10-19 11:26:40|27863.62|27863.62|27863.62|27863.62|27863.62|27863.62|27863.62|27863.62|0
1634642860000|2021-10-19 11:27:40|27855.76|27855.76|27857.53|27857.53|27857.53|27857.53|27855.76|27855.76|0
1634642900000|2021-10-19 11:28:20|27861.84|27861.84|27861.84|27861.84|27861.84|27861.84|27861.84|27861.84|0
1634643010000|2021-10-19 11:30:10|27860.06|27860.06|27861.84|27861.84|27861.84|27861.84|27860.06|27860.06|0
1634643030000|2021-10-19 11:30:30|27857.53|27857.53|27857.53|27857.53|27857.53|27857.53|27857.53|27857.53|0
1634643040000|2021-10-19 11:30:40|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|0
1634643070000|2021-10-19 11:31:10|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|27851.45|0
1634643150000|2021-10-19 11:32:30|27847.14|27847.14|27847.14|27847.14|27847.14|27847.14|27847.14|27847.14|0
1634643160000|2021-10-19 11:32:40|27845.37|27845.37|27845.37|27845.37|27845.37|27845.37|27845.37|27845.37|0
1634643200000|2021-10-19 11:33:20|27847.14|27847.14|27847.14|27847.14|27847.14|27847.14|27847.14|27847.14|0
1634643240000|2021-10-19 11:34:00|27842.84|27842.84|27851.45|27851.45|27851.45|27851.45|27842.84|27842.84|0
1634643300000|2021-10-19 11:35:00|27849.67|27849.67|27849.67|27849.67|27849.67|27849.67|27849.67|27849.67|0
1634643340000|2021-10-19 11:35:40|27845.37|27845.37|27845.37|27845.37|27845.37|27845.37|27845.37|27845.37|0
1634643360000|2021-10-19 11:36:00|27843.59|27843.59|27843.59|27843.59|27843.59|27843.59|27843.59|27843.59|0
1634643420000|2021-10-19 11:37:00|27839.28|27839.28|27839.28|27839.28|27839.28|27839.28|27839.28|27839.28|0
1634643460000|2021-10-19 11:37:40|27843.59|27843.59|27843.59|27843.59|27843.59|27843.59|27843.59|27843.59|0
1634643470000|2021-10-19 11:37:50|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|0
1634643540000|2021-10-19 11:39:00|27843.59|27843.59|27852.2|27852.2|27852.2|27852.2|27843.59|27843.59|0
1634643560000|2021-10-19 11:39:20|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|0
1634643600000|2021-10-19 11:40:00|27852.2|27852.2|27850.43|27850.43|27852.2|27852.2|27850.43|27850.43|0
1634643620000|2021-10-19 11:40:20|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|0
1634643820000|2021-10-19 11:43:40|27846.12|27846.12|27846.12|27846.12|27846.12|27846.12|27846.12|27846.12|0
1634643860000|2021-10-19 11:44:20|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|0
1634643900000|2021-10-19 11:45:00|27837.51|27837.51|27837.51|27837.51|27837.51|27837.51|27837.51|27837.51|0
1634643940000|2021-10-19 11:45:40|27835.73|27835.73|27835.73|27835.73|27835.73|27835.73|27835.73|27835.73|0
1634644020000|2021-10-19 11:47:00|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|0
1634644050000|2021-10-19 11:47:30|27829.65|27829.65|27829.65|27829.65|27829.65|27829.65|27829.65|27829.65|0
1634644090000|2021-10-19 11:48:10|27825.34|27825.34|27829.65|27829.65|27829.65|27829.65|27825.34|27825.34|0
1634644150000|2021-10-19 11:49:10|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|0
1634644190000|2021-10-19 11:49:50|27829.65|27829.65|27829.65|27829.65|27829.65|27829.65|27829.65|27829.65|0
1634644220000|2021-10-19 11:50:20|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|0
1634644260000|2021-10-19 11:51:00|27832.17|27832.17|27832.17|27832.17|27832.17|27832.17|27832.17|27832.17|0
1634644270000|2021-10-19 11:51:10|27827.87|27827.87|27827.87|27827.87|27827.87|27827.87|27827.87|27827.87|0
1634644280000|2021-10-19 11:51:20|27826.09|27826.09|27826.09|27826.09|27826.09|27826.09|27826.09|27826.09|0
1634644290000|2021-10-19 11:51:30|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|0
1634644370000|2021-10-19 11:52:50|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|0
1634644380000|2021-10-19 11:53:00|27830.4|27830.4|27828.62|27828.62|27830.4|27830.4|27828.62|27828.62|0
1634644460000|2021-10-19 11:54:20|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|0
1634644660000|2021-10-19 11:57:40|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|27828.62|0
1634644740000|2021-10-19 11:59:00|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|0
1634644800000|2021-10-19 12:00:00|27822.54|27822.54|27826.84|27826.84|27826.84|27826.84|27822.54|27822.54|0
1634644840000|2021-10-19 12:00:40|27831.15|27831.15|27831.15|27831.15|27831.15|27831.15|27831.15|27831.15|0
1634644870000|2021-10-19 12:01:10|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|0
1634645070000|2021-10-19 12:04:30|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|0
1634645090000|2021-10-19 12:04:50|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|0
1634645110000|2021-10-19 12:05:10|27826.84|27826.84|27826.84|27826.84|27826.84|27826.84|27826.84|27826.84|0
1634645140000|2021-10-19 12:05:40|27818.23|27818.23|27822.54|27822.54|27822.54|27822.54|27818.23|27818.23|0
1634645150000|2021-10-19 12:05:50|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|0
1634645290000|2021-10-19 12:08:10|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|0
1634645340000|2021-10-19 12:09:00|27828.62|27828.62|27832.93|27832.93|27832.93|27832.93|27828.62|27828.62|0
1634645410000|2021-10-19 12:10:10|27834.7|27834.7|27831.15|27831.15|27834.7|27834.7|27831.15|27831.15|0
1634645530000|2021-10-19 12:12:10|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|27832.93|0
1634645560000|2021-10-19 12:12:40|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|0
1634645670000|2021-10-19 12:14:30|27830.4|27830.4|27828.62|27828.62|27830.4|27830.4|27828.62|27828.62|0
1634645700000|2021-10-19 12:15:00|27826.84|27826.84|27822.54|27822.54|27826.84|27826.84|27822.54|27822.54|0
1634645770000|2021-10-19 12:16:10|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|0
1634645780000|2021-10-19 12:16:20|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|0
1634645940000|2021-10-19 12:19:00|27825.07|27825.07|27829.37|27829.37|27829.37|27829.37|27825.07|27825.07|0
1634645960000|2021-10-19 12:19:20|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|0
1634646060000|2021-10-19 12:21:00|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|27829.37|0
1634646100000|2021-10-19 12:21:40|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|0
1634646110000|2021-10-19 12:21:50|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|0
1634646130000|2021-10-19 12:22:10|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|0
1634646190000|2021-10-19 12:23:10|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|0
1634646220000|2021-10-19 12:23:40|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|27825.07|0
1634646230000|2021-10-19 12:23:50|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|0
1634646260000|2021-10-19 12:24:20|27818.98|27818.98|27818.98|27818.98|27818.98|27818.98|27818.98|27818.98|0
1634646290000|2021-10-19 12:24:50|27814.68|27814.68|27812.9|27812.9|27814.68|27814.68|27812.9|27812.9|0
1634646340000|2021-10-19 12:25:40|27811.12|27811.12|27805.04|27805.04|27811.12|27811.12|27805.04|27805.04|0
1634646350000|2021-10-19 12:25:50|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|0
1634646390000|2021-10-19 12:26:30|27802.51|27802.51|27806.82|27806.82|27806.82|27806.82|27802.51|27802.51|0
1634646400000|2021-10-19 12:26:40|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|0
1634646430000|2021-10-19 12:27:10|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1634646460000|2021-10-19 12:27:40|27796.42|27796.42|27805.04|27805.04|27805.04|27805.04|27796.42|27796.42|0
1634646490000|2021-10-19 12:28:10|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|0
1634646520000|2021-10-19 12:28:40|27798.95|27798.95|27803.26|27803.26|27803.26|27803.26|27798.95|27798.95|0
1634646600000|2021-10-19 12:30:00|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|27806.82|0
1634646700000|2021-10-19 12:31:40|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|0
1634646720000|2021-10-19 12:32:00|27814.68|27814.68|27818.98|27818.98|27818.98|27818.98|27814.68|27814.68|0
1634646730000|2021-10-19 12:32:10|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|0
1634646780000|2021-10-19 12:33:00|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|0
1634646790000|2021-10-19 12:33:10|27816.45|27816.45|27812.15|27812.15|27816.45|27816.45|27812.15|27812.15|0
1634646800000|2021-10-19 12:33:20|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|0
1634646810000|2021-10-19 12:33:30|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|0
1634646820000|2021-10-19 12:33:40|27818.98|27818.98|27810.37|27810.37|27818.98|27818.98|27810.37|27810.37|0
1634646860000|2021-10-19 12:34:20|27806.06|27806.06|27806.06|27806.06|27806.06|27806.06|27806.06|27806.06|0
1634646910000|2021-10-19 12:35:10|27801.76|27801.76|27806.06|27806.06|27806.06|27806.06|27801.76|27801.76|0
1634646950000|2021-10-19 12:35:50|27807.84|27807.84|27807.84|27807.84|27807.84|27807.84|27807.84|27807.84|0
1634647060000|2021-10-19 12:37:40|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|0
1634647080000|2021-10-19 12:38:00|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|27820.76|0
1634647130000|2021-10-19 12:38:50|27816.45|27816.45|27812.15|27812.15|27816.45|27816.45|27812.15|27812.15|0
1634647210000|2021-10-19 12:40:10|27810.37|27810.37|27806.06|27806.06|27810.37|27810.37|27806.06|27806.06|0
1634647240000|2021-10-19 12:40:40|27801.76|27801.76|27799.98|27799.98|27801.76|27801.76|27799.98|27799.98|0
1634647250000|2021-10-19 12:40:50|27801.76|27801.76|27801.76|27801.76|27801.76|27801.76|27801.76|27801.76|0
1634647360000|2021-10-19 12:42:40|27810.37|27810.37|27810.37|27810.37|27810.37|27810.37|27810.37|27810.37|0
1634647420000|2021-10-19 12:43:40|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|0
1634647520000|2021-10-19 12:45:20|27810.37|27810.37|27810.37|27810.37|27810.37|27810.37|27810.37|27810.37|0
1634647560000|2021-10-19 12:46:00|27816.45|27816.45|27818.23|27818.23|27818.23|27818.23|27816.45|27816.45|0
1634647590000|2021-10-19 12:46:30|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|0
1634647730000|2021-10-19 12:48:50|27814.68|27814.68|27810.37|27810.37|27814.68|27814.68|27810.37|27810.37|0
1634647740000|2021-10-19 12:49:00|27812.15|27812.15|27812.15|27812.15|27812.15|27812.15|27812.15|27812.15|0
1634647800000|2021-10-19 12:50:00|27807.84|27807.84|27803.53|27803.53|27807.84|27807.84|27803.53|27803.53|0
1634647860000|2021-10-19 12:51:00|27799.23|27799.23|27799.23|27799.23|27799.23|27799.23|27794.92|27794.92|0
1634647910000|2021-10-19 12:51:50|27801|27801|27801|27801|27801|27801|27801|27801|0
1634647930000|2021-10-19 12:52:10|27805.31|27805.31|27805.31|27805.31|27805.31|27805.31|27805.31|27805.31|0
1634647940000|2021-10-19 12:52:20|27809.62|27809.62|27809.62|27809.62|27809.62|27809.62|27809.62|27809.62|0
1634647980000|2021-10-19 12:53:00|27804.29|27804.29|27807.84|27807.84|27807.84|27807.84|27804.29|27804.29|0
1634648000000|2021-10-19 12:53:20|27809.62|27809.62|27809.62|27809.62|27809.62|27809.62|27809.62|27809.62|0
1634648100000|2021-10-19 12:55:00|27805.31|27805.31|27805.31|27805.31|27805.31|27805.31|27805.31|27805.31|0
1634648190000|2021-10-19 12:56:30|27809.62|27809.62|27809.62|27809.62|27809.62|27809.62|27809.62|27809.62|0
1634648280000|2021-10-19 12:58:00|27807.84|27807.84|27807.84|27807.84|27807.84|27807.84|27807.84|27807.84|0
1634648320000|2021-10-19 12:58:40|27803.53|27803.53|27807.84|27807.84|27807.84|27807.84|27803.53|27803.53|0
1634648360000|2021-10-19 12:59:20|27803.53|27803.53|27803.53|27803.53|27803.53|27803.53|27803.53|27803.53|0
1634648380000|2021-10-19 12:59:40|27799.23|27799.23|27799.23|27799.23|27799.23|27799.23|27799.23|27799.23|0
1634648400000|2021-10-19 13:00:00|27803.53|27803.53|27803.53|27803.53|27803.53|27803.53|27803.53|27803.53|0
1634648410000|2021-10-19 13:00:10|27805.31|27805.31|27805.31|27805.31|27805.31|27805.31|27805.31|27805.31|0
1634648430000|2021-10-19 13:00:30|27809.62|27809.62|27807.09|27807.09|27809.62|27809.62|27805.31|27805.31|0
1634648440000|2021-10-19 13:00:40|27810.64|27810.64|27810.64|27810.64|27810.64|27810.64|27810.64|27810.64|0
1634648460000|2021-10-19 13:01:00|27814.95|27814.95|27814.95|27814.95|27814.95|27814.95|27814.95|27814.95|0
1634648560000|2021-10-19 13:02:40|27813.17|27813.17|27808.87|27808.87|27813.17|27813.17|27804.56|27804.56|0
1634648600000|2021-10-19 13:03:20|27812.42|27812.42|27812.42|27812.42|27812.42|27812.42|27812.42|27812.42|0
1634648620000|2021-10-19 13:03:40|27808.11|27808.11|27808.11|27808.11|27808.11|27808.11|27808.11|27808.11|0
1634648650000|2021-10-19 13:04:10|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|0
1634648680000|2021-10-19 13:04:40|27810.64|27810.64|27806.34|27806.34|27810.64|27810.64|27806.34|27806.34|0
1634648710000|2021-10-19 13:05:10|27802.03|27802.03|27802.03|27802.03|27802.03|27802.03|27802.03|27802.03|0
1634648730000|2021-10-19 13:05:30|27797.72|27797.72|27797.72|27797.72|27797.72|27797.72|27797.72|27797.72|0
1634648760000|2021-10-19 13:06:00|27802.03|27802.03|27806.34|27806.34|27806.34|27806.34|27802.03|27802.03|0
1634648790000|2021-10-19 13:06:30|27810.64|27810.64|27810.64|27810.64|27810.64|27810.64|27810.64|27810.64|0
1634648830000|2021-10-19 13:07:10|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|0
1634648880000|2021-10-19 13:08:00|27802.03|27802.03|27802.03|27802.03|27802.03|27802.03|27802.03|27802.03|0
1634648900000|2021-10-19 13:08:20|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|0
1634648910000|2021-10-19 13:08:30|27808.11|27808.11|27808.11|27808.11|27808.11|27808.11|27808.11|27808.11|0
1634648930000|2021-10-19 13:08:50|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|27806.34|0
1634648950000|2021-10-19 13:09:10|27804.56|27804.56|27806.34|27806.34|27806.34|27806.34|27804.56|27804.56|0
1634648990000|2021-10-19 13:09:50|27808.11|27808.11|27812.42|27812.42|27812.42|27812.42|27808.11|27808.11|0
1634649000000|2021-10-19 13:10:00|27816.73|27816.73|27824.59|27824.59|27826.36|27826.36|27816.73|27816.73|0
1634649020000|2021-10-19 13:10:20|27820.28|27820.28|27820.28|27820.28|27820.28|27820.28|27820.28|27820.28|0
1634649030000|2021-10-19 13:10:30|27824.59|27824.59|27824.59|27824.59|27824.59|27824.59|27824.59|27824.59|0
1634649050000|2021-10-19 13:10:50|27828.89|27828.89|27828.89|27828.89|27828.89|27828.89|27828.89|27828.89|0
1634649060000|2021-10-19 13:11:00|27824.59|27824.59|27820.28|27820.28|27824.59|27824.59|27820.28|27820.28|0
1634649090000|2021-10-19 13:11:30|27822.06|27822.06|27822.06|27822.06|27822.06|27822.06|27822.06|27822.06|0
1634649110000|2021-10-19 13:11:50|27817.75|27817.75|27813.44|27813.44|27817.75|27817.75|27813.44|27813.44|0
1634649130000|2021-10-19 13:12:10|27817.75|27817.75|27817.75|27817.75|27817.75|27817.75|27817.75|27817.75|0
1634649180000|2021-10-19 13:13:00|27813.44|27813.44|27811.67|27811.67|27813.44|27813.44|27811.67|27811.67|0
1634649270000|2021-10-19 13:14:30|27807.36|27807.36|27807.36|27807.36|27807.36|27807.36|27807.36|27807.36|0
1634649300000|2021-10-19 13:15:00|27809.14|27809.14|27809.14|27809.14|27809.14|27809.14|27809.14|27809.14|0
1634649320000|2021-10-19 13:15:20|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|0
1634649350000|2021-10-19 13:15:50|27807.36|27807.36|27805.58|27805.58|27807.36|27807.36|27805.58|27805.58|0
1634649420000|2021-10-19 13:17:00|27801.28|27801.28|27801.28|27801.28|27801.28|27801.28|27801.28|27801.28|0
1634649440000|2021-10-19 13:17:20|27805.58|27805.58|27805.58|27805.58|27805.58|27805.58|27805.58|27805.58|0
1634649470000|2021-10-19 13:17:50|27809.89|27809.89|27809.89|27809.89|27809.89|27809.89|27809.89|27809.89|0
1634649500000|2021-10-19 13:18:20|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|0
1634649510000|2021-10-19 13:18:30|27815.22|27815.22|27815.22|27815.22|27815.22|27815.22|27815.22|27815.22|0
1634649560000|2021-10-19 13:19:20|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|0
1634649590000|2021-10-19 13:19:50|27809.14|27809.14|27809.14|27809.14|27809.14|27809.14|27809.14|27809.14|0
1634649650000|2021-10-19 13:20:50|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|0
1634649700000|2021-10-19 13:21:40|27811.67|27811.67|27811.67|27811.67|27811.67|27811.67|27811.67|27811.67|0
1634649720000|2021-10-19 13:22:00|27809.89|27809.89|27809.89|27809.89|27809.89|27809.89|27809.89|27809.89|0
1634649810000|2021-10-19 13:23:30|27796.97|27796.97|27795.19|27795.19|27796.97|27796.97|27795.19|27795.19|0
1634649840000|2021-10-19 13:24:00|27793.42|27793.42|27793.42|27793.42|27793.42|27793.42|27793.42|27793.42|0
1634649860000|2021-10-19 13:24:20|27789.11|27789.11|27789.11|27789.11|27789.11|27789.11|27789.11|27789.11|0
1634649890000|2021-10-19 13:24:50|27793.42|27793.42|27797.72|27797.72|27797.72|27797.72|27793.42|27793.42|0
1634649910000|2021-10-19 13:25:10|27793.42|27793.42|27793.42|27793.42|27793.42|27793.42|27793.42|27793.42|0
1634649930000|2021-10-19 13:25:30|27797.72|27797.72|27797.72|27797.72|27797.72|27797.72|27797.72|27797.72|0
1634649940000|2021-10-19 13:25:40|27789.11|27789.11|27789.86|27789.86|27789.86|27789.86|27785.56|27785.56|0
1634649960000|2021-10-19 13:26:00|27791.64|27791.64|27791.64|27791.64|27791.64|27791.64|27791.64|27791.64|0
1634649980000|2021-10-19 13:26:20|27787.33|27787.33|27787.33|27787.33|27787.33|27787.33|27787.33|27787.33|0
1634650020000|2021-10-19 13:27:00|27791.64|27791.64|27791.64|27791.64|27791.64|27791.64|27791.64|27791.64|0
1634650070000|2021-10-19 13:27:50|27788.08|27788.08|27788.08|27788.08|27788.08|27788.08|27788.08|27788.08|0
1634650080000|2021-10-19 13:28:00|27792.39|27792.39|27792.39|27792.39|27792.39|27792.39|27792.39|27792.39|0
1634650110000|2021-10-19 13:28:30|27788.08|27788.08|27788.08|27788.08|27788.08|27788.08|27783.78|27783.78|0
1634650140000|2021-10-19 13:29:00|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|0
1634650170000|2021-10-19 13:29:30|27788.08|27788.08|27788.08|27788.08|27788.08|27788.08|27788.08|27788.08|0
1634650190000|2021-10-19 13:29:50|27783.78|27783.78|27779.47|27779.47|27783.78|27783.78|27779.47|27779.47|0
1634650200000|2021-10-19 13:30:00|27783.78|27783.78|27775.17|27775.17|27783.78|27783.78|27775.17|27775.17|0
1634650210000|2021-10-19 13:30:10|27762.25|27762.25|27757.94|27757.94|27762.25|27762.25|27757.94|27757.94|0
1634650220000|2021-10-19 13:30:20|27762.25|27762.25|27777.97|27777.97|27782.27|27782.27|27762.25|27762.25|0
1634650240000|2021-10-19 13:30:40|27773.66|27773.66|27773.66|27773.66|27773.66|27773.66|27773.66|27773.66|0
1634650250000|2021-10-19 13:30:50|27770.11|27770.11|27770.11|27770.11|27770.11|27770.11|27770.11|27770.11|0
1634650260000|2021-10-19 13:31:00|27768.33|27768.33|27764.78|27764.78|27768.33|27768.33|27760.47|27760.47|0
1634650270000|2021-10-19 13:31:10|27766.55|27766.55|27762.25|27762.25|27766.55|27766.55|27762.25|27762.25|0
1634650280000|2021-10-19 13:31:20|27757.94|27757.94|27762.25|27762.25|27762.25|27762.25|27757.94|27757.94|0
1634650300000|2021-10-19 13:31:40|27753.63|27753.63|27753.63|27753.63|27753.63|27753.63|27753.63|27753.63|0
1634650310000|2021-10-19 13:31:50|27766.55|27766.55|27766.55|27766.55|27766.55|27766.55|27766.55|27766.55|0
1634650320000|2021-10-19 13:32:00|27768.33|27768.33|27768.33|27768.33|27772.64|27772.64|27768.33|27768.33|0
1634650330000|2021-10-19 13:32:10|27776.94|27776.94|27776.94|27776.94|27776.94|27776.94|27776.94|27776.94|0
1634650340000|2021-10-19 13:32:20|27781.25|27781.25|27772.64|27772.64|27781.25|27781.25|27772.64|27772.64|0
1634650360000|2021-10-19 13:32:40|27770.86|27770.86|27766.55|27766.55|27770.86|27770.86|27762.25|27762.25|0
1634650370000|2021-10-19 13:32:50|27770.86|27770.86|27770.86|27770.86|27770.86|27770.86|27770.86|27770.86|0
1634650380000|2021-10-19 13:33:00|27766.55|27766.55|27766.55|27766.55|27766.55|27766.55|27766.55|27766.55|0
1634650390000|2021-10-19 13:33:10|27768.33|27768.33|27768.33|27768.33|27768.33|27768.33|27768.33|27768.33|0
1634650400000|2021-10-19 13:33:20|27770.11|27770.11|27778.72|27778.72|27778.72|27778.72|27770.11|27770.11|0
1634650410000|2021-10-19 13:33:30|27774.41|27774.41|27774.41|27774.41|27778.72|27778.72|27774.41|27774.41|0
1634650440000|2021-10-19 13:34:00|27770.11|27770.11|27766.55|27766.55|27770.11|27770.11|27766.55|27766.55|0
1634650460000|2021-10-19 13:34:20|27768.33|27768.33|27774.41|27774.41|27774.41|27774.41|27768.33|27768.33|0
1634650470000|2021-10-19 13:34:30|27772.64|27772.64|27772.64|27772.64|27772.64|27772.64|27772.64|27772.64|0
1634650480000|2021-10-19 13:34:40|27770.86|27770.86|27770.86|27770.86|27770.86|27770.86|27770.86|27770.86|0
1634650490000|2021-10-19 13:34:50|27766.55|27766.55|27764.78|27764.78|27766.55|27766.55|27764.78|27764.78|0
1634650500000|2021-10-19 13:35:00|27760.47|27760.47|27764.78|27764.78|27764.78|27764.78|27760.47|27760.47|0
1634650510000|2021-10-19 13:35:10|27760.47|27760.47|27777.69|27777.69|27777.69|27777.69|27760.47|27760.47|0
1634650520000|2021-10-19 13:35:20|27782|27782|27782|27782|27782|27782|27782|27782|0
1634650530000|2021-10-19 13:35:30|27786.31|27786.31|27786.31|27786.31|27786.31|27786.31|27786.31|27786.31|0
1634650540000|2021-10-19 13:35:40|27769.08|27769.08|27777.69|27777.69|27777.69|27777.69|27769.08|27769.08|0
1634650560000|2021-10-19 13:36:00|27773.39|27773.39|27773.39|27773.39|27773.39|27773.39|27773.39|27773.39|0
1634650570000|2021-10-19 13:36:10|27764.78|27764.78|27769.08|27769.08|27769.08|27769.08|27764.78|27764.78|0
1634650590000|2021-10-19 13:36:30|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|0
1634650600000|2021-10-19 13:36:40|27763|27763|27763|27763|27763|27763|27763|27763|0
1634650610000|2021-10-19 13:36:50|27758.69|27758.69|27754.39|27754.39|27758.69|27758.69|27754.39|27754.39|0
1634650620000|2021-10-19 13:37:00|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|0
1634650630000|2021-10-19 13:37:10|27763|27763|27754.39|27754.39|27763|27763|27754.39|27754.39|0
1634650640000|2021-10-19 13:37:20|27763|27763|27763|27763|27763|27763|27763|27763|0
1634650660000|2021-10-19 13:37:40|27764.78|27764.78|27766.55|27766.55|27766.55|27766.55|27764.78|27764.78|0
1634650670000|2021-10-19 13:37:50|27775.17|27775.17|27775.17|27775.17|27775.17|27775.17|27775.17|27775.17|0
1634650680000|2021-10-19 13:38:00|27770.86|27770.86|27770.86|27770.86|27770.86|27770.86|27770.86|27770.86|0
1634650690000|2021-10-19 13:38:10|27769.08|27769.08|27760.47|27760.47|27769.08|27769.08|27760.47|27760.47|0
1634650720000|2021-10-19 13:38:40|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|0
1634650730000|2021-10-19 13:38:50|27754.39|27754.39|27744|27744|27754.39|27754.39|27744|27744|0
1634650750000|2021-10-19 13:39:10|27748.3|27748.3|27748.3|27748.3|27748.3|27748.3|27748.3|27748.3|0
1634650760000|2021-10-19 13:39:20|27744|27744|27744|27744|27744|27744|27744|27744|0
1634650770000|2021-10-19 13:39:30|27739.69|27739.69|27729.3|27729.3|27739.69|27739.69|27729.3|27729.3|0
1634650780000|2021-10-19 13:39:40|27742.22|27742.22|27742.22|27742.22|27742.22|27742.22|27742.22|27742.22|0
1634650790000|2021-10-19 13:39:50|27744|27744|27748.3|27748.3|27748.3|27748.3|27744|27744|0
1634650800000|2021-10-19 13:40:00|27752.61|27752.61|27754.39|27754.39|27754.39|27754.39|27752.61|27752.61|0
1634650810000|2021-10-19 13:40:10|27752.61|27752.61|27756.91|27756.91|27756.91|27756.91|27752.61|27752.61|0
1634650830000|2021-10-19 13:40:30|27752.61|27752.61|27752.61|27752.61|27752.61|27752.61|27752.61|27752.61|0
1634650840000|2021-10-19 13:40:40|27761.22|27761.22|27756.91|27756.91|27761.22|27761.22|27756.91|27756.91|0
1634650860000|2021-10-19 13:41:00|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|0
1634650870000|2021-10-19 13:41:10|27765.53|27765.53|27765.53|27765.53|27765.53|27765.53|27765.53|27765.53|0
1634650890000|2021-10-19 13:41:30|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|0
1634650900000|2021-10-19 13:41:40|27771.61|27771.61|27771.61|27771.61|27771.61|27771.61|27771.61|27771.61|0
1634650910000|2021-10-19 13:41:50|27775.92|27775.92|27775.92|27775.92|27775.92|27775.92|27775.92|27775.92|0
1634650950000|2021-10-19 13:42:30|27763|27763|27763|27763|27767.3|27767.3|27763|27763|0
1634650970000|2021-10-19 13:42:50|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|0
1634650990000|2021-10-19 13:43:10|27765.53|27765.53|27765.53|27765.53|27765.53|27765.53|27765.53|27765.53|0
1634651000000|2021-10-19 13:43:20|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|27767.3|0
1634651010000|2021-10-19 13:43:30|27769.08|27769.08|27769.08|27769.08|27769.08|27769.08|27769.08|27769.08|0
1634651020000|2021-10-19 13:43:40|27764.78|27764.78|27760.47|27760.47|27764.78|27764.78|27760.47|27760.47|0
1634651030000|2021-10-19 13:43:50|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|0
1634651040000|2021-10-19 13:44:00|27760.47|27760.47|27760.47|27760.47|27760.47|27760.47|27760.47|27760.47|0
1634651060000|2021-10-19 13:44:20|27758.69|27758.69|27758.69|27758.69|27758.69|27758.69|27758.69|27758.69|0
1634651080000|2021-10-19 13:44:40|27754.39|27754.39|27750.83|27750.83|27754.39|27754.39|27750.83|27750.83|0
1634651090000|2021-10-19 13:44:50|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|0
1634651100000|2021-10-19 13:45:00|27759.44|27759.44|27759.44|27759.44|27759.44|27759.44|27759.44|27759.44|0
1634651110000|2021-10-19 13:45:10|27755.14|27755.14|27750.83|27750.83|27755.14|27755.14|27750.83|27750.83|0
1634651130000|2021-10-19 13:45:30|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|0
1634651150000|2021-10-19 13:45:50|27753.36|27753.36|27753.36|27753.36|27753.36|27753.36|27753.36|27753.36|0
1634651170000|2021-10-19 13:46:10|27749.05|27749.05|27749.05|27749.05|27749.05|27749.05|27749.05|27749.05|0
1634651180000|2021-10-19 13:46:20|27753.36|27753.36|27759.44|27759.44|27759.44|27759.44|27753.36|27753.36|0
1634651190000|2021-10-19 13:46:30|27761.22|27761.22|27765.53|27765.53|27765.53|27765.53|27761.22|27761.22|0
1634651220000|2021-10-19 13:47:00|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|0
1634651230000|2021-10-19 13:47:10|27763|27763|27771.61|27771.61|27771.61|27771.61|27763|27763|0
1634651250000|2021-10-19 13:47:30|27775.92|27775.92|27786.31|27786.31|27786.31|27786.31|27775.92|27775.92|0
1634651270000|2021-10-19 13:47:50|27777.69|27777.69|27773.39|27773.39|27777.69|27777.69|27773.39|27773.39|0
1634651280000|2021-10-19 13:48:00|27782|27782|27782|27782|27782|27782|27782|27782|0
1634651290000|2021-10-19 13:48:10|27786.31|27786.31|27786.31|27786.31|27786.31|27786.31|27786.31|27786.31|0
1634651300000|2021-10-19 13:48:20|27788.08|27788.08|27779.47|27779.47|27788.08|27788.08|27779.47|27779.47|0
1634651310000|2021-10-19 13:48:30|27775.17|27775.17|27773.39|27773.39|27775.17|27775.17|27773.39|27773.39|0
1634651320000|2021-10-19 13:48:40|27769.08|27769.08|27769.08|27769.08|27769.08|27769.08|27769.08|27769.08|0
1634651330000|2021-10-19 13:48:50|27760.47|27760.47|27758.69|27758.69|27760.47|27760.47|27758.69|27758.69|0
1634651350000|2021-10-19 13:49:10|27760.47|27760.47|27760.47|27760.47|27760.47|27760.47|27760.47|27760.47|0
1634651360000|2021-10-19 13:49:20|27764.78|27764.78|27754.39|27754.39|27764.78|27764.78|27754.39|27754.39|0
1634651370000|2021-10-19 13:49:30|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|0
1634651380000|2021-10-19 13:49:40|27764.78|27764.78|27760.47|27760.47|27764.78|27764.78|27760.47|27760.47|0
1634651390000|2021-10-19 13:49:50|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|27764.78|0
1634651400000|2021-10-19 13:50:00|27769.08|27769.08|27775.17|27775.17|27775.17|27775.17|27766.55|27766.55|0
1634651410000|2021-10-19 13:50:10|27770.86|27770.86|27768.33|27768.33|27770.86|27770.86|27766.55|27766.55|0
1634651420000|2021-10-19 13:50:20|27772.64|27772.64|27776.94|27776.94|27781.25|27781.25|27772.64|27772.64|0
1634651440000|2021-10-19 13:50:40|27775.17|27775.17|27775.17|27775.17|27775.17|27775.17|27775.17|27775.17|0
1634651450000|2021-10-19 13:50:50|27769.08|27769.08|27760.47|27760.47|27769.08|27769.08|27760.47|27760.47|0
1634651460000|2021-10-19 13:51:00|27764.78|27764.78|27770.86|27770.86|27770.86|27770.86|27760.47|27760.47|0
1634651470000|2021-10-19 13:51:10|27775.17|27775.17|27781.25|27781.25|27781.25|27781.25|27775.17|27775.17|0
1634651490000|2021-10-19 13:51:30|27785.56|27785.56|27787.33|27787.33|27787.33|27787.33|27785.56|27785.56|0
1634651520000|2021-10-19 13:52:00|27783.03|27783.03|27783.03|27783.03|27783.03|27783.03|27783.03|27783.03|0
1634651530000|2021-10-19 13:52:10|27791.64|27791.64|27791.64|27791.64|27791.64|27791.64|27791.64|27791.64|0
1634651560000|2021-10-19 13:52:40|27795.95|27795.95|27795.95|27795.95|27795.95|27795.95|27795.95|27795.95|0
1634651600000|2021-10-19 13:53:20|27800.25|27800.25|27800.25|27800.25|27800.25|27800.25|27800.25|27800.25|0
1634651640000|2021-10-19 13:54:00|27795.95|27795.95|27795.95|27795.95|27795.95|27795.95|27795.95|27795.95|0
1634651650000|2021-10-19 13:54:10|27794.17|27794.17|27795.95|27795.95|27795.95|27795.95|27794.17|27794.17|0
1634651680000|2021-10-19 13:54:40|27794.17|27794.17|27779.47|27779.47|27794.17|27794.17|27779.47|27779.47|0
1634651730000|2021-10-19 13:55:30|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|0
1634651740000|2021-10-19 13:55:40|27779.47|27779.47|27779.47|27779.47|27779.47|27779.47|27779.47|27779.47|0
1634651760000|2021-10-19 13:56:00|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|0
1634651770000|2021-10-19 13:56:10|27788.08|27788.08|27788.08|27788.08|27788.08|27788.08|27788.08|27788.08|0
1634651800000|2021-10-19 13:56:40|27796.7|27796.7|27809.62|27809.62|27809.62|27809.62|27796.7|27796.7|0
1634651810000|2021-10-19 13:56:50|27801|27801|27801|27801|27801|27801|27801|27801|0
1634651820000|2021-10-19 13:57:00|27796.7|27796.7|27809.62|27809.62|27809.62|27809.62|27796.7|27796.7|0
1634651840000|2021-10-19 13:57:20|27805.31|27805.31|27809.62|27809.62|27809.62|27809.62|27805.31|27805.31|0
1634651860000|2021-10-19 13:57:40|27818.23|27818.23|27820.01|27820.01|27820.01|27820.01|27818.23|27818.23|0
1634651870000|2021-10-19 13:57:50|27821.78|27821.78|27821.78|27821.78|27821.78|27821.78|27821.78|27821.78|0
1634651890000|2021-10-19 13:58:10|27817.48|27817.48|27817.48|27817.48|27817.48|27817.48|27817.48|27817.48|0
1634651920000|2021-10-19 13:58:40|27821.78|27821.78|27821.78|27821.78|27821.78|27821.78|27821.78|27821.78|0
1634651950000|2021-10-19 13:59:10|27813.17|27813.17|27813.17|27813.17|27813.17|27813.17|27813.17|27813.17|0
1634651960000|2021-10-19 13:59:20|27821.78|27821.78|27821.78|27821.78|27821.78|27821.78|27821.78|27821.78|0
1634652000000|2021-10-19 14:00:00|27817.48|27817.48|27826.09|27826.09|27826.09|27826.09|27817.48|27817.48|0
1634652010000|2021-10-19 14:00:10|27821.78|27821.78|27830.4|27830.4|27830.4|27830.4|27821.78|27821.78|0
1634652030000|2021-10-19 14:00:30|27834.7|27834.7|27836.48|27836.48|27836.48|27836.48|27834.7|27834.7|0
1634652040000|2021-10-19 14:00:40|27845.09|27845.09|27852.96|27852.96|27852.96|27852.96|27845.09|27845.09|0
1634652060000|2021-10-19 14:01:00|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|0
1634652070000|2021-10-19 14:01:10|27846.87|27846.87|27842.57|27842.57|27846.87|27846.87|27842.57|27842.57|0
1634652080000|2021-10-19 14:01:20|27851.18|27851.18|27855.48|27855.48|27855.48|27855.48|27851.18|27851.18|0
1634652090000|2021-10-19 14:01:30|27859.79|27859.79|27864.1|27864.1|27864.1|27864.1|27859.79|27859.79|0
1634652100000|2021-10-19 14:01:40|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|0
1634652110000|2021-10-19 14:01:50|27861.57|27861.57|27861.57|27861.57|27861.57|27861.57|27861.57|27861.57|0
1634652140000|2021-10-19 14:02:20|27865.12|27865.12|27869.43|27869.43|27869.43|27869.43|27865.12|27865.12|0
1634652160000|2021-10-19 14:02:40|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|0
1634652180000|2021-10-19 14:03:00|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|0
1634652200000|2021-10-19 14:03:20|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|0
1634652210000|2021-10-19 14:03:30|27861.57|27861.57|27848.65|27848.65|27861.57|27861.57|27844.34|27844.34|0
1634652240000|2021-10-19 14:04:00|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|27848.65|27848.65|0
1634652290000|2021-10-19 14:04:50|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|0
1634652300000|2021-10-19 14:05:00|27840.04|27840.04|27840.04|27840.04|27840.04|27840.04|27840.04|27840.04|0
1634652310000|2021-10-19 14:05:10|27838.26|27838.26|27838.26|27838.26|27838.26|27838.26|27838.26|27838.26|0
1634652320000|2021-10-19 14:05:20|27842.57|27842.57|27842.57|27842.57|27842.57|27842.57|27842.57|27842.57|0
1634652330000|2021-10-19 14:05:30|27846.87|27846.87|27842.57|27842.57|27846.87|27846.87|27842.57|27842.57|0
1634652340000|2021-10-19 14:05:40|27838.26|27838.26|27842.57|27842.57|27842.57|27842.57|27838.26|27838.26|0
1634652350000|2021-10-19 14:05:50|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|0
1634652360000|2021-10-19 14:06:00|27848.65|27848.65|27848.65|27848.65|27848.65|27848.65|27848.65|27848.65|0
1634652400000|2021-10-19 14:06:40|27844.34|27844.34|27842.57|27842.57|27844.34|27844.34|27842.57|27842.57|0
1634652410000|2021-10-19 14:06:50|27846.87|27846.87|27846.87|27846.87|27846.87|27846.87|27846.87|27846.87|0
1634652420000|2021-10-19 14:07:00|27853.98|27853.98|27848.65|27848.65|27858.29|27858.29|27848.65|27848.65|0
1634652460000|2021-10-19 14:07:40|27850.43|27850.43|27850.43|27850.43|27850.43|27850.43|27850.43|27850.43|0
1634652470000|2021-10-19 14:07:50|27846.12|27846.12|27846.12|27846.12|27846.12|27846.12|27846.12|27846.12|0
1634652490000|2021-10-19 14:08:10|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|27841.81|0
1634652500000|2021-10-19 14:08:20|27846.12|27846.12|27850.43|27850.43|27850.43|27850.43|27846.12|27846.12|0
1634652510000|2021-10-19 14:08:30|27852.2|27852.2|27852.2|27852.2|27855.76|27855.76|27852.2|27852.2|0
1634652520000|2021-10-19 14:08:40|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|0
1634652570000|2021-10-19 14:09:30|27860.06|27860.06|27860.06|27860.06|27860.06|27860.06|27860.06|27860.06|0
1634652580000|2021-10-19 14:09:40|27864.37|27864.37|27860.06|27860.06|27864.37|27864.37|27860.06|27860.06|0
1634652590000|2021-10-19 14:09:50|27855.76|27855.76|27851.45|27851.45|27855.76|27855.76|27851.45|27851.45|0
1634652600000|2021-10-19 14:10:00|27849.67|27849.67|27853.98|27853.98|27853.98|27853.98|27849.67|27849.67|0
1634652610000|2021-10-19 14:10:10|27858.29|27858.29|27861.84|27861.84|27861.84|27861.84|27858.29|27858.29|0
1634652620000|2021-10-19 14:10:20|27858.29|27858.29|27862.59|27862.59|27862.59|27862.59|27858.29|27858.29|0
1634652650000|2021-10-19 14:10:50|27866.9|27866.9|27859.04|27859.04|27866.9|27866.9|27859.04|27859.04|0
1634652660000|2021-10-19 14:11:00|27863.35|27863.35|27859.04|27859.04|27863.35|27863.35|27859.04|27859.04|0
1634652710000|2021-10-19 14:11:50|27863.35|27863.35|27860.82|27860.82|27865.12|27865.12|27860.82|27860.82|0
1634652730000|2021-10-19 14:12:10|27859.04|27859.04|27859.04|27859.04|27859.04|27859.04|27859.04|27859.04|0
1634652770000|2021-10-19 14:12:50|27854.73|27854.73|27854.73|27854.73|27854.73|27854.73|27854.73|27854.73|0
1634652780000|2021-10-19 14:13:00|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|0
1634652820000|2021-10-19 14:13:40|27840.04|27840.04|27840.04|27840.04|27840.04|27840.04|27840.04|27840.04|0
1634652830000|2021-10-19 14:13:50|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|0
1634652840000|2021-10-19 14:14:00|27832.17|27832.17|27827.87|27827.87|27832.17|27832.17|27827.87|27827.87|0
1634652880000|2021-10-19 14:14:40|27823.56|27823.56|27823.56|27823.56|27823.56|27823.56|27823.56|27823.56|0
1634652900000|2021-10-19 14:15:00|27821.78|27821.78|27812.15|27812.15|27821.78|27821.78|27812.15|27812.15|0
1634652910000|2021-10-19 14:15:10|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|0
1634652920000|2021-10-19 14:15:20|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|27814.68|0
1634652960000|2021-10-19 14:16:00|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|0
1634652970000|2021-10-19 14:16:10|27812.15|27812.15|27812.15|27812.15|27812.15|27812.15|27812.15|27812.15|0
1634652990000|2021-10-19 14:16:30|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|27816.45|0
1634653000000|2021-10-19 14:16:40|27820.76|27820.76|27830.4|27830.4|27830.4|27830.4|27820.76|27820.76|0
1634653010000|2021-10-19 14:16:50|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|0
1634653030000|2021-10-19 14:17:10|27839.01|27839.01|27830.4|27830.4|27839.01|27839.01|27830.4|27830.4|0
1634653050000|2021-10-19 14:17:30|27834.7|27834.7|27830.4|27830.4|27834.7|27834.7|27830.4|27830.4|0
1634653060000|2021-10-19 14:17:40|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|0
1634653070000|2021-10-19 14:17:50|27830.4|27830.4|27821.78|27821.78|27830.4|27830.4|27821.78|27821.78|0
1634653080000|2021-10-19 14:18:00|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|0
1634653090000|2021-10-19 14:18:10|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|0
1634653140000|2021-10-19 14:19:00|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|0
1634653190000|2021-10-19 14:19:50|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|0
1634653210000|2021-10-19 14:20:10|27822.54|27822.54|27822.54|27822.54|27822.54|27822.54|27822.54|27822.54|0
1634653220000|2021-10-19 14:20:20|27818.23|27818.23|27818.23|27818.23|27818.23|27818.23|27818.23|27818.23|0
1634653240000|2021-10-19 14:20:40|27822.54|27822.54|27822.54|27822.54|27826.84|27826.84|27822.54|27822.54|0
1634653250000|2021-10-19 14:20:50|27826.84|27826.84|27822.54|27822.54|27826.84|27826.84|27822.54|27822.54|0
1634653270000|2021-10-19 14:21:10|27826.84|27826.84|27826.84|27826.84|27826.84|27826.84|27826.84|27826.84|0
1634653300000|2021-10-19 14:21:40|27828.62|27828.62|27834.7|27834.7|27834.7|27834.7|27828.62|27828.62|0
1634653310000|2021-10-19 14:21:50|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|0
1634653320000|2021-10-19 14:22:00|27826.09|27826.09|27828.62|27828.62|27828.62|27828.62|27826.09|27826.09|0
1634653330000|2021-10-19 14:22:10|27824.31|27824.31|27824.31|27824.31|27824.31|27824.31|27820.01|27820.01|0
1634653340000|2021-10-19 14:22:20|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|0
1634653360000|2021-10-19 14:22:40|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|0
1634653370000|2021-10-19 14:22:50|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|0
1634653390000|2021-10-19 14:23:10|27834.7|27834.7|27834.7|27834.7|27834.7|27834.7|27830.4|27830.4|0
1634653400000|2021-10-19 14:23:20|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|27834.7|27834.7|0
1634653410000|2021-10-19 14:23:30|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|0
1634653430000|2021-10-19 14:23:50|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|0
1634653470000|2021-10-19 14:24:30|27840.79|27840.79|27842.57|27842.57|27842.57|27842.57|27840.79|27840.79|0
1634653480000|2021-10-19 14:24:40|27846.87|27846.87|27846.87|27846.87|27846.87|27846.87|27846.87|27846.87|0
1634653520000|2021-10-19 14:25:20|27850.43|27850.43|27846.87|27846.87|27850.43|27850.43|27846.87|27846.87|0
1634653580000|2021-10-19 14:26:20|27842.57|27842.57|27846.87|27846.87|27846.87|27846.87|27842.57|27842.57|0
1634653600000|2021-10-19 14:26:40|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|0
1634653670000|2021-10-19 14:27:50|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|0
1634653680000|2021-10-19 14:28:00|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|0
1634653700000|2021-10-19 14:28:20|27855.48|27855.48|27861.57|27861.57|27861.57|27861.57|27855.48|27855.48|0
1634653710000|2021-10-19 14:28:30|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|0
1634653740000|2021-10-19 14:29:00|27870.18|27870.18|27870.18|27870.18|27870.18|27870.18|27870.18|27870.18|0
1634653750000|2021-10-19 14:29:10|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|0
1634653780000|2021-10-19 14:29:40|27882.35|27882.35|27884.13|27884.13|27887.68|27887.68|27882.35|27882.35|0
1634653790000|2021-10-19 14:29:50|27888.43|27888.43|27888.43|27888.43|27888.43|27888.43|27888.43|27888.43|0
1634653800000|2021-10-19 14:30:00|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|0
1634653810000|2021-10-19 14:30:10|27884.13|27884.13|27882.35|27882.35|27884.13|27884.13|27882.35|27882.35|0
1634653820000|2021-10-19 14:30:20|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|0
1634653850000|2021-10-19 14:30:50|27871.96|27871.96|27871.96|27871.96|27871.96|27871.96|27871.96|27871.96|0
1634653870000|2021-10-19 14:31:10|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|0
1634653880000|2021-10-19 14:31:20|27871.21|27871.21|27871.21|27871.21|27871.21|27871.21|27871.21|27871.21|0
1634653900000|2021-10-19 14:31:40|27875.51|27875.51|27873.74|27873.74|27875.51|27875.51|27873.74|27873.74|0
1634653920000|2021-10-19 14:32:00|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|0
1634653950000|2021-10-19 14:32:30|27879.82|27879.82|27879.82|27879.82|27879.82|27879.82|27879.82|27879.82|0
1634653980000|2021-10-19 14:33:00|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|0
1634654000000|2021-10-19 14:33:20|27881.6|27881.6|27881.6|27881.6|27881.6|27881.6|27881.6|27881.6|0
1634654010000|2021-10-19 14:33:30|27877.29|27877.29|27877.29|27877.29|27877.29|27877.29|27877.29|27877.29|0
1634654040000|2021-10-19 14:34:00|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|0
1634654050000|2021-10-19 14:34:10|27871.21|27871.21|27871.21|27871.21|27871.21|27871.21|27871.21|27871.21|0
1634654080000|2021-10-19 14:34:40|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|0
1634654100000|2021-10-19 14:35:00|27871.21|27871.21|27869.43|27869.43|27871.21|27871.21|27869.43|27869.43|0
1634654160000|2021-10-19 14:36:00|27865.12|27865.12|27869.43|27869.43|27869.43|27869.43|27865.12|27865.12|0
1634654180000|2021-10-19 14:36:20|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|0
1634654190000|2021-10-19 14:36:30|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|0
1634654200000|2021-10-19 14:36:40|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|0
1634654210000|2021-10-19 14:36:50|27869.43|27869.43|27869.43|27869.43|27869.43|27869.43|27869.43|27869.43|0
1634654230000|2021-10-19 14:37:10|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|0
1634654240000|2021-10-19 14:37:20|27863.35|27863.35|27863.35|27863.35|27863.35|27863.35|27863.35|27863.35|0
1634654290000|2021-10-19 14:38:10|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|27867.65|0
1634654300000|2021-10-19 14:38:20|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|0
1634654310000|2021-10-19 14:38:30|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|0
1634654320000|2021-10-19 14:38:40|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|0
1634654370000|2021-10-19 14:39:30|27868.4|27868.4|27870.18|27870.18|27870.18|27870.18|27868.4|27868.4|0
1634654380000|2021-10-19 14:39:40|27874.49|27874.49|27878.79|27878.79|27878.79|27878.79|27874.49|27874.49|0
1634654390000|2021-10-19 14:39:50|27880.57|27880.57|27878.79|27878.79|27880.57|27880.57|27878.79|27878.79|0
1634654410000|2021-10-19 14:40:10|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|0
1634654420000|2021-10-19 14:40:20|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|0
1634654450000|2021-10-19 14:40:50|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|0
1634654460000|2021-10-19 14:41:00|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|0
1634654490000|2021-10-19 14:41:30|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|0
1634654500000|2021-10-19 14:41:40|27876.26|27876.26|27880.57|27880.57|27880.57|27880.57|27876.26|27876.26|0
1634654510000|2021-10-19 14:41:50|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|0
1634654520000|2021-10-19 14:42:00|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|0
1634654550000|2021-10-19 14:42:30|27882.35|27882.35|27882.35|27882.35|27882.35|27882.35|27882.35|27882.35|0
1634654590000|2021-10-19 14:43:10|27886.65|27886.65|27886.65|27886.65|27886.65|27886.65|27886.65|27886.65|0
1634654650000|2021-10-19 14:44:10|27884.88|27884.88|27880.57|27880.57|27884.88|27884.88|27880.57|27880.57|0
1634654670000|2021-10-19 14:44:30|27884.88|27884.88|27884.88|27884.88|27884.88|27884.88|27884.88|27884.88|0
1634654730000|2021-10-19 14:45:30|27886.65|27886.65|27886.65|27886.65|27886.65|27886.65|27886.65|27886.65|0
1634654760000|2021-10-19 14:46:00|27884.88|27884.88|27883.1|27883.1|27884.88|27884.88|27883.1|27883.1|0
1634654940000|2021-10-19 14:49:00|27878.79|27878.79|27870.18|27870.18|27878.79|27878.79|27870.18|27870.18|0
1634654950000|2021-10-19 14:49:10|27874.49|27874.49|27874.49|27874.49|27874.49|27874.49|27874.49|27874.49|0
1634654980000|2021-10-19 14:49:40|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|0
1634655000000|2021-10-19 14:50:00|27868.4|27868.4|27866.63|27866.63|27868.4|27868.4|27866.63|27866.63|0
1634655020000|2021-10-19 14:50:20|27862.32|27862.32|27866.63|27866.63|27866.63|27866.63|27862.32|27862.32|0
1634655030000|2021-10-19 14:50:30|27868.4|27868.4|27861.3|27861.3|27868.4|27868.4|27861.3|27861.3|0
1634655040000|2021-10-19 14:50:40|27863.07|27863.07|27859.52|27859.52|27863.07|27863.07|27859.52|27859.52|0
1634655060000|2021-10-19 14:51:00|27861.3|27861.3|27861.3|27861.3|27861.3|27861.3|27861.3|27861.3|0
1634655070000|2021-10-19 14:51:10|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|0
1634655100000|2021-10-19 14:51:40|27869.91|27869.91|27871.69|27871.69|27871.69|27871.69|27869.91|27869.91|0
1634655150000|2021-10-19 14:52:30|27873.46|27873.46|27873.46|27873.46|27873.46|27873.46|27873.46|27873.46|0
1634655160000|2021-10-19 14:52:40|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|0
1634655190000|2021-10-19 14:53:10|27882.08|27882.08|27888.16|27888.16|27888.16|27888.16|27882.08|27882.08|0
1634655240000|2021-10-19 14:54:00|27892.47|27892.47|27892.47|27892.47|27892.47|27892.47|27892.47|27892.47|0
1634655260000|2021-10-19 14:54:20|27883.85|27883.85|27883.85|27883.85|27883.85|27883.85|27883.85|27883.85|0
1634655280000|2021-10-19 14:54:40|27888.16|27888.16|27894.24|27894.24|27894.24|27894.24|27888.16|27888.16|0
1634655310000|2021-10-19 14:55:10|27897.8|27897.8|27896.02|27896.02|27897.8|27897.8|27896.02|27896.02|0
1634655320000|2021-10-19 14:55:20|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|0
1634655330000|2021-10-19 14:55:30|27904.63|27904.63|27902.86|27902.86|27904.63|27904.63|27902.86|27902.86|0
1634655350000|2021-10-19 14:55:50|27904.63|27904.63|27904.63|27904.63|27904.63|27904.63|27904.63|27904.63|0
1634655450000|2021-10-19 14:57:30|27896.02|27896.02|27900.33|27900.33|27900.33|27900.33|27891.71|27891.71|0
1634655460000|2021-10-19 14:57:40|27904.63|27904.63|27900.33|27900.33|27904.63|27904.63|27900.33|27900.33|0
1634655500000|2021-10-19 14:58:20|27904.63|27904.63|27904.63|27904.63|27904.63|27904.63|27904.63|27904.63|0
1634655510000|2021-10-19 14:58:30|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|0
1634655520000|2021-10-19 14:58:40|27902.1|27902.1|27891.71|27891.71|27902.1|27902.1|27891.71|27891.71|0
1634655540000|2021-10-19 14:59:00|27896.02|27896.02|27896.02|27896.02|27896.02|27896.02|27896.02|27896.02|0
1634655570000|2021-10-19 14:59:30|27891.71|27891.71|27896.02|27896.02|27896.02|27896.02|27891.71|27891.71|0
1634655590000|2021-10-19 14:59:50|27900.33|27900.33|27897.8|27897.8|27902.1|27902.1|27897.8|27897.8|0
1634655600000|2021-10-19 15:00:00|27893.49|27893.49|27887.41|27887.41|27893.49|27893.49|27887.41|27887.41|0
1634655620000|2021-10-19 15:00:20|27878.79|27878.79|27881.32|27881.32|27887.41|27887.41|27878.79|27878.79|0
1634655640000|2021-10-19 15:00:40|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|0
1634655660000|2021-10-19 15:01:00|27881.32|27881.32|27881.32|27881.32|27881.32|27881.32|27881.32|27881.32|0
1634655690000|2021-10-19 15:01:30|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|0
1634655710000|2021-10-19 15:01:50|27887.41|27887.41|27887.41|27887.41|27887.41|27887.41|27887.41|27887.41|0
1634655820000|2021-10-19 15:03:40|27891.71|27891.71|27887.41|27887.41|27891.71|27891.71|27887.41|27887.41|0
1634655830000|2021-10-19 15:03:50|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|0
1634655840000|2021-10-19 15:04:00|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|0
1634655890000|2021-10-19 15:04:50|27883.85|27883.85|27883.85|27883.85|27883.85|27883.85|27883.85|27883.85|0
1634655910000|2021-10-19 15:05:10|27879.55|27879.55|27879.55|27879.55|27879.55|27879.55|27879.55|27879.55|0
1634655960000|2021-10-19 15:06:00|27875.24|27875.24|27881.32|27881.32|27881.32|27881.32|27875.24|27875.24|0
1634655990000|2021-10-19 15:06:30|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|0
1634656000000|2021-10-19 15:06:40|27868.4|27868.4|27868.4|27868.4|27872.71|27872.71|27864.1|27864.1|0
1634656010000|2021-10-19 15:06:50|27864.1|27864.1|27868.4|27868.4|27868.4|27868.4|27864.1|27864.1|0
1634656030000|2021-10-19 15:07:10|27870.18|27870.18|27864.85|27864.85|27870.18|27870.18|27864.85|27864.85|0
1634656050000|2021-10-19 15:07:30|27870.93|27870.93|27870.93|27870.93|27870.93|27870.93|27870.93|27870.93|0
1634656060000|2021-10-19 15:07:40|27866.63|27866.63|27862.32|27862.32|27866.63|27866.63|27862.32|27862.32|0
1634656110000|2021-10-19 15:08:30|27860.54|27860.54|27860.54|27860.54|27860.54|27860.54|27860.54|27860.54|0
1634656140000|2021-10-19 15:09:00|27864.85|27864.85|27864.85|27864.85|27864.85|27864.85|27864.85|27864.85|0
1634656150000|2021-10-19 15:09:10|27866.63|27866.63|27864.85|27864.85|27866.63|27866.63|27864.85|27864.85|0
1634656180000|2021-10-19 15:09:40|27860.54|27860.54|27856.24|27856.24|27860.54|27860.54|27856.24|27856.24|0
1634656200000|2021-10-19 15:10:00|27862.32|27862.32|27856.24|27856.24|27862.32|27862.32|27856.24|27856.24|0
1634656220000|2021-10-19 15:10:20|27860.54|27860.54|27856.24|27856.24|27860.54|27860.54|27856.24|27856.24|0
1634656270000|2021-10-19 15:11:10|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|0
1634656290000|2021-10-19 15:11:30|27845.85|27845.85|27844.07|27844.07|27845.85|27845.85|27844.07|27844.07|0
1634656300000|2021-10-19 15:11:40|27845.85|27845.85|27845.85|27845.85|27845.85|27845.85|27845.85|27845.85|0
1634656360000|2021-10-19 15:12:40|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|0
1634656370000|2021-10-19 15:12:50|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|0
1634656390000|2021-10-19 15:13:10|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|0
1634656440000|2021-10-19 15:14:00|27845.85|27845.85|27841.54|27841.54|27845.85|27845.85|27841.54|27841.54|0
1634656470000|2021-10-19 15:14:30|27843.32|27843.32|27841.54|27841.54|27843.32|27843.32|27841.54|27841.54|0
1634656500000|2021-10-19 15:15:00|27837.23|27837.23|27837.23|27837.23|27837.23|27837.23|27837.23|27837.23|0
1634656510000|2021-10-19 15:15:10|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|0
1634656520000|2021-10-19 15:15:20|27845.09|27845.09|27839.01|27839.01|27845.09|27845.09|27839.01|27839.01|0
1634656550000|2021-10-19 15:15:50|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|0
1634656570000|2021-10-19 15:16:10|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|0
1634656580000|2021-10-19 15:16:20|27849.4|27849.4|27849.4|27849.4|27849.4|27849.4|27849.4|27849.4|0
1634656620000|2021-10-19 15:17:00|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|0
1634656630000|2021-10-19 15:17:10|27855.48|27855.48|27859.79|27859.79|27859.79|27859.79|27855.48|27855.48|0
1634656640000|2021-10-19 15:17:20|27855.48|27855.48|27855.48|27855.48|27855.48|27855.48|27855.48|27855.48|0
1634656650000|2021-10-19 15:17:30|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|0
1634656670000|2021-10-19 15:17:50|27855.48|27855.48|27855.48|27855.48|27855.48|27855.48|27855.48|27855.48|0
1634656680000|2021-10-19 15:18:00|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|0
1634656700000|2021-10-19 15:18:20|27845.09|27845.09|27840.79|27840.79|27845.09|27845.09|27840.79|27840.79|0
1634656710000|2021-10-19 15:18:30|27845.09|27845.09|27840.79|27840.79|27845.09|27845.09|27840.79|27840.79|0
1634656730000|2021-10-19 15:18:50|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|0
1634656740000|2021-10-19 15:19:00|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|0
1634656760000|2021-10-19 15:19:20|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|0
1634656810000|2021-10-19 15:20:10|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|27836.48|27836.48|0
1634656820000|2021-10-19 15:20:20|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|27836.48|0
1634656830000|2021-10-19 15:20:30|27832.17|27832.17|27832.17|27832.17|27832.17|27832.17|27832.17|27832.17|0
1634656840000|2021-10-19 15:20:40|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|27830.4|0
1634656850000|2021-10-19 15:20:50|27826.09|27826.09|27826.09|27826.09|27826.09|27826.09|27821.78|27821.78|0
1634656860000|2021-10-19 15:21:00|27821.78|27821.78|27823.56|27823.56|27827.87|27827.87|27821.78|27821.78|0
1634656880000|2021-10-19 15:21:20|27827.87|27827.87|27823.56|27823.56|27827.87|27827.87|27823.56|27823.56|0
1634656890000|2021-10-19 15:21:30|27819.26|27819.26|27819.26|27819.26|27819.26|27819.26|27819.26|27819.26|0
1634656900000|2021-10-19 15:21:40|27823.56|27823.56|27821.03|27821.03|27823.56|27823.56|27819.26|27819.26|0
1634656910000|2021-10-19 15:21:50|27819.26|27819.26|27823.56|27823.56|27823.56|27823.56|27819.26|27819.26|0
1634656920000|2021-10-19 15:22:00|27821.78|27821.78|27817.48|27817.48|27821.78|27821.78|27817.48|27817.48|0
1634656930000|2021-10-19 15:22:10|27819.26|27819.26|27826.09|27826.09|27826.09|27826.09|27817.48|27817.48|0
1634656940000|2021-10-19 15:22:20|27827.87|27827.87|27823.56|27823.56|27827.87|27827.87|27823.56|27823.56|0
1634656950000|2021-10-19 15:22:30|27819.26|27819.26|27823.56|27823.56|27823.56|27823.56|27819.26|27819.26|0
1634656960000|2021-10-19 15:22:40|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|27825.34|0
1634656990000|2021-10-19 15:23:10|27812.42|27812.42|27816.73|27816.73|27816.73|27816.73|27812.42|27812.42|0
1634657000000|2021-10-19 15:23:20|27821.03|27821.03|27821.03|27821.03|27821.03|27821.03|27821.03|27821.03|0
1634657030000|2021-10-19 15:23:50|27819.26|27819.26|27819.26|27819.26|27819.26|27819.26|27819.26|27819.26|0
1634657040000|2021-10-19 15:24:00|27823.56|27823.56|27823.56|27823.56|27823.56|27823.56|27823.56|27823.56|0
1634657070000|2021-10-19 15:24:30|27827.87|27827.87|27827.87|27827.87|27827.87|27827.87|27827.87|27827.87|0
1634657090000|2021-10-19 15:24:50|27823.56|27823.56|27827.87|27827.87|27827.87|27827.87|27823.56|27823.56|0
1634657110000|2021-10-19 15:25:10|27829.65|27829.65|27829.65|27829.65|27829.65|27829.65|27829.65|27829.65|0
1634657140000|2021-10-19 15:25:40|27827.87|27827.87|27829.65|27829.65|27829.65|27829.65|27823.56|27823.56|0
1634657150000|2021-10-19 15:25:50|27833.95|27833.95|27838.26|27838.26|27840.04|27840.04|27833.95|27833.95|0
1634657190000|2021-10-19 15:26:30|27840.04|27840.04|27848.65|27848.65|27848.65|27848.65|27840.04|27840.04|0
1634657200000|2021-10-19 15:26:40|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|0
1634657210000|2021-10-19 15:26:50|27857.26|27857.26|27852.96|27852.96|27857.26|27857.26|27852.96|27852.96|0
1634657230000|2021-10-19 15:27:10|27854.73|27854.73|27852.96|27852.96|27854.73|27854.73|27852.96|27852.96|0
1634657250000|2021-10-19 15:27:30|27848.65|27848.65|27848.65|27848.65|27848.65|27848.65|27844.34|27844.34|0
1634657260000|2021-10-19 15:27:40|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|0
1634657270000|2021-10-19 15:27:50|27842.57|27842.57|27838.26|27838.26|27842.57|27842.57|27838.26|27838.26|0
1634657280000|2021-10-19 15:28:00|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|0
1634657290000|2021-10-19 15:28:10|27838.26|27838.26|27838.26|27838.26|27838.26|27838.26|27838.26|27838.26|0
1634657300000|2021-10-19 15:28:20|27833.95|27833.95|27838.26|27838.26|27838.26|27838.26|27833.95|27833.95|0
1634657320000|2021-10-19 15:28:40|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|0
1634657330000|2021-10-19 15:28:50|27832.17|27832.17|27833.95|27833.95|27833.95|27833.95|27832.17|27832.17|0
1634657340000|2021-10-19 15:29:00|27838.26|27838.26|27833.95|27833.95|27838.26|27838.26|27833.95|27833.95|0
1634657370000|2021-10-19 15:29:30|27830.4|27830.4|27838.26|27838.26|27838.26|27838.26|27830.4|27830.4|0
1634657380000|2021-10-19 15:29:40|27833.95|27833.95|27833.95|27833.95|27838.26|27838.26|27829.65|27829.65|0
1634657390000|2021-10-19 15:29:50|27829.65|27829.65|27827.12|27827.12|27831.42|27831.42|27823.56|27823.56|0
1634714100000|2021-10-20 07:15:00|27910.44|27910.44|27901.83|27901.83|27910.44|27910.44|27901.83|27901.83|0
1634714120000|2021-10-20 07:15:20|27893.22|27893.22|27888.91|27888.91|27893.22|27893.22|27888.91|27888.91|0
1634714130000|2021-10-20 07:15:30|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|0
1634714170000|2021-10-20 07:16:10|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|27906.14|27906.14|0
1634714200000|2021-10-20 07:16:40|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|27919.06|0
1634714220000|2021-10-20 07:17:00|27923.36|27923.36|27919.06|27919.06|27923.36|27923.36|27919.06|27919.06|0
1634714270000|2021-10-20 07:17:50|27917.28|27917.28|27917.28|27917.28|27917.28|27917.28|27917.28|27917.28|0
1634714280000|2021-10-20 07:18:00|27912.97|27912.97|27919.06|27919.06|27919.06|27919.06|27912.97|27912.97|0
1634714290000|2021-10-20 07:18:10|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|0
1634714300000|2021-10-20 07:18:20|27936.28|27936.28|27935.53|27935.53|27939.84|27939.84|27935.53|27935.53|0
1634714320000|2021-10-20 07:18:40|27939.84|27939.84|27943.39|27943.39|27943.39|27943.39|27939.84|27939.84|0
1634714350000|2021-10-20 07:19:10|27939.84|27939.84|27958.84|27958.84|27958.84|27958.84|27939.84|27939.84|0
1634714360000|2021-10-20 07:19:20|27954.53|27954.53|27954.53|27954.53|27954.53|27954.53|27954.53|27954.53|0
1634714390000|2021-10-20 07:19:50|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|27945.92|0
1634714400000|2021-10-20 07:20:00|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1634714410000|2021-10-20 07:20:10|27939.84|27939.84|27935.53|27935.53|27939.84|27939.84|27935.53|27935.53|0
1634714420000|2021-10-20 07:20:20|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1634714450000|2021-10-20 07:20:50|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|27929.45|0
1634714470000|2021-10-20 07:21:10|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|0
1634714490000|2021-10-20 07:21:30|27920.83|27920.83|27920.83|27920.83|27920.83|27920.83|27920.83|27920.83|0
1634714550000|2021-10-20 07:22:30|27922.61|27922.61|27926.92|27926.92|27926.92|27926.92|27922.61|27922.61|0
1634714580000|2021-10-20 07:23:00|27931.22|27931.22|27936.56|27936.56|27940.86|27940.86|27931.22|27931.22|0
1634714610000|2021-10-20 07:23:30|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|0
1634714620000|2021-10-20 07:23:40|27934.03|27934.03|27929.72|27929.72|27934.03|27934.03|27929.72|27929.72|0
1634714660000|2021-10-20 07:24:20|27942.64|27942.64|27938.33|27938.33|27942.64|27942.64|27938.33|27938.33|0
1634714700000|2021-10-20 07:25:00|27942.64|27942.64|27934.03|27934.03|27942.64|27942.64|27934.03|27934.03|0
1634714720000|2021-10-20 07:25:20|27929.72|27929.72|27929.72|27929.72|27929.72|27929.72|27929.72|27929.72|0
1634714750000|2021-10-20 07:25:50|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|0
1634714760000|2021-10-20 07:26:00|27929.72|27929.72|27923.64|27923.64|27929.72|27929.72|27923.64|27923.64|0
1634714790000|2021-10-20 07:26:30|27927.94|27927.94|27936.56|27936.56|27936.56|27936.56|27927.94|27927.94|0
1634714800000|2021-10-20 07:26:40|27945.17|27945.17|27958.09|27958.09|27958.09|27958.09|27945.17|27945.17|0
1634714850000|2021-10-20 07:27:30|27953.78|27953.78|27953.78|27953.78|27953.78|27953.78|27953.78|27953.78|0
1634714860000|2021-10-20 07:27:40|27958.09|27958.09|27968.48|27968.48|27977.09|27977.09|27958.09|27958.09|0
1634714880000|2021-10-20 07:28:00|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|0
1634714890000|2021-10-20 07:28:10|27976.34|27976.34|27980.65|27980.65|27984.95|27984.95|27976.34|27976.34|0
1634714950000|2021-10-20 07:29:10|27984.95|27984.95|27997.87|27997.87|27997.87|27997.87|27984.95|27984.95|0
1634714980000|2021-10-20 07:29:40|27993.56|27993.56|27989.26|27989.26|27993.56|27993.56|27989.26|27989.26|0
1634715000000|2021-10-20 07:30:00|27984.95|27984.95|27981.4|27981.4|27984.95|27984.95|27981.4|27981.4|0
1634715080000|2021-10-20 07:31:20|27990.01|27990.01|27990.01|27990.01|27990.01|27990.01|27990.01|27990.01|0
1634715140000|2021-10-20 07:32:20|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|0
1634715160000|2021-10-20 07:32:40|27985.7|27985.7|27977.09|27977.09|27985.7|27985.7|27977.09|27977.09|0
1634715170000|2021-10-20 07:32:50|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|27972.78|0
1634715210000|2021-10-20 07:33:30|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|27964.17|0
1634715230000|2021-10-20 07:33:50|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1634715280000|2021-10-20 07:34:40|27955.56|27955.56|27955.56|27955.56|27955.56|27955.56|27955.56|27955.56|0
1634715300000|2021-10-20 07:35:00|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1634715330000|2021-10-20 07:35:30|27958.09|27958.09|27959.11|27959.11|27959.11|27959.11|27958.09|27958.09|0
1634715340000|2021-10-20 07:35:40|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|27957.34|0
1634715460000|2021-10-20 07:37:40|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|0
1634715470000|2021-10-20 07:37:50|27965.2|27965.2|27965.2|27965.2|27969.5|27969.5|27965.2|27965.2|0
1634715480000|2021-10-20 07:38:00|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|0
1634715580000|2021-10-20 07:39:40|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|0
1634715600000|2021-10-20 07:40:00|27966.97|27966.97|27966.97|27966.97|27966.97|27966.97|27966.97|27966.97|0
1634715660000|2021-10-20 07:41:00|27973.06|27973.06|27968.75|27968.75|27973.06|27973.06|27968.75|27968.75|0
1634715670000|2021-10-20 07:41:10|27964.44|27964.44|27964.44|27964.44|27964.44|27964.44|27960.14|27960.14|0
1634715690000|2021-10-20 07:41:30|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|0
1634715700000|2021-10-20 07:41:40|27977.36|27977.36|27981.67|27981.67|27981.67|27981.67|27977.36|27977.36|0
1634715780000|2021-10-20 07:43:00|27983.45|27983.45|27979.14|27979.14|27983.45|27983.45|27979.14|27979.14|0
1634715790000|2021-10-20 07:43:10|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|0
1634715810000|2021-10-20 07:43:30|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|0
1634715840000|2021-10-20 07:44:00|27992.06|27992.06|27996.37|27996.37|27996.37|27996.37|27992.06|27992.06|0
1634715880000|2021-10-20 07:44:40|27994.59|27994.59|27994.59|27994.59|27994.59|27994.59|27994.59|27994.59|0
1634715890000|2021-10-20 07:44:50|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|0
1634715900000|2021-10-20 07:45:00|27994.59|27994.59|27994.59|27994.59|27994.59|27994.59|27994.59|27994.59|0
1634715910000|2021-10-20 07:45:10|27990.28|27990.28|27990.28|27990.28|27990.28|27990.28|27990.28|27990.28|0
1634715970000|2021-10-20 07:46:10|27985.98|27985.98|27981.67|27981.67|27985.98|27985.98|27981.67|27981.67|0
1634716010000|2021-10-20 07:46:50|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|27977.36|0
1634716020000|2021-10-20 07:47:00|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|0
1634716030000|2021-10-20 07:47:10|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|0
1634716040000|2021-10-20 07:47:20|27966.97|27966.97|27966.97|27966.97|27966.97|27966.97|27966.97|27966.97|0
1634716070000|2021-10-20 07:47:50|27975.59|27975.59|27971.28|27971.28|27975.59|27975.59|27971.28|27971.28|0
1634716080000|2021-10-20 07:48:00|27973.06|27973.06|27977.36|27977.36|27977.36|27977.36|27973.06|27973.06|0
1634716090000|2021-10-20 07:48:10|27979.14|27979.14|27979.14|27979.14|27979.14|27979.14|27979.14|27979.14|0
1634716100000|2021-10-20 07:48:20|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|0
1634716170000|2021-10-20 07:49:30|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|0
1634716190000|2021-10-20 07:49:50|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|0
1634716200000|2021-10-20 07:50:00|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|27968.75|0
1634716240000|2021-10-20 07:50:40|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|0
1634716250000|2021-10-20 07:50:50|27968.75|27968.75|27964.44|27964.44|27968.75|27968.75|27964.44|27964.44|0
1634716260000|2021-10-20 07:51:00|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|0
1634716280000|2021-10-20 07:51:20|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|0
1634716300000|2021-10-20 07:51:40|27956.58|27956.58|27952.28|27952.28|27956.58|27956.58|27952.28|27952.28|0
1634716370000|2021-10-20 07:52:50|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|27960.89|0
1634716380000|2021-10-20 07:53:00|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|27965.2|0
1634716400000|2021-10-20 07:53:20|27975.59|27975.59|27977.36|27977.36|27977.36|27977.36|27975.59|27975.59|0
1634716440000|2021-10-20 07:54:00|27975.59|27975.59|27962.67|27962.67|27975.59|27975.59|27962.67|27962.67|0
1634716450000|2021-10-20 07:54:10|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|27966.22|0
1634716460000|2021-10-20 07:54:20|27970.53|27970.53|27966.22|27966.22|27970.53|27970.53|27966.22|27966.22|0
1634716500000|2021-10-20 07:55:00|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|0
1634716510000|2021-10-20 07:55:10|27958.36|27958.36|27954.05|27954.05|27958.36|27958.36|27954.05|27954.05|0
1634716530000|2021-10-20 07:55:30|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|0
1634716640000|2021-10-20 07:57:20|27945.44|27945.44|27943.66|27943.66|27945.44|27945.44|27943.66|27943.66|0
1634716670000|2021-10-20 07:57:50|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|0
1634716700000|2021-10-20 07:58:20|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|0
1634716780000|2021-10-20 07:59:40|27936.83|27936.83|27936.83|27936.83|27936.83|27936.83|27936.83|27936.83|0
1634716800000|2021-10-20 08:00:00|27941.13|27941.13|27939.36|27939.36|27941.13|27941.13|27939.36|27939.36|0
1634716820000|2021-10-20 08:00:20|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|0
1634716840000|2021-10-20 08:00:40|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|0
1634716860000|2021-10-20 08:01:00|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|0
1634716880000|2021-10-20 08:01:20|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|0
1634716930000|2021-10-20 08:02:10|27926.44|27926.44|27917.83|27917.83|27926.44|27926.44|27917.83|27917.83|0
1634716950000|2021-10-20 08:02:30|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|0
1634716980000|2021-10-20 08:03:00|27904.91|27904.91|27904.91|27904.91|27904.91|27904.91|27904.91|27904.91|0
1634716990000|2021-10-20 08:03:10|27901.35|27901.35|27903.13|27903.13|27903.13|27903.13|27901.35|27901.35|0
1634717020000|2021-10-20 08:03:40|27904.91|27904.91|27904.91|27904.91|27904.91|27904.91|27904.91|27904.91|0
1634717030000|2021-10-20 08:03:50|27903.13|27903.13|27899.57|27899.57|27904.91|27904.91|27899.57|27899.57|0
1634717040000|2021-10-20 08:04:00|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|0
1634717050000|2021-10-20 08:04:10|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|0
1634717110000|2021-10-20 08:05:10|27903.88|27903.88|27902.1|27902.1|27903.88|27903.88|27902.1|27902.1|0
1634717120000|2021-10-20 08:05:20|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|0
1634717220000|2021-10-20 08:07:00|27893.49|27893.49|27893.49|27893.49|27893.49|27893.49|27893.49|27893.49|0
1634717230000|2021-10-20 08:07:10|27889.18|27889.18|27884.88|27884.88|27889.18|27889.18|27884.88|27884.88|0
1634717270000|2021-10-20 08:07:50|27883.1|27883.1|27891.71|27891.71|27891.71|27891.71|27883.1|27883.1|0
1634717280000|2021-10-20 08:08:00|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|0
1634717290000|2021-10-20 08:08:10|27894.24|27894.24|27889.94|27889.94|27894.24|27894.24|27889.94|27889.94|0
1634717360000|2021-10-20 08:09:20|27885.63|27885.63|27881.32|27881.32|27885.63|27885.63|27881.32|27881.32|0
1634717370000|2021-10-20 08:09:30|27879.55|27879.55|27879.55|27879.55|27879.55|27879.55|27879.55|27879.55|0
1634717380000|2021-10-20 08:09:40|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|0
1634717390000|2021-10-20 08:09:50|27871.69|27871.69|27871.69|27871.69|27871.69|27871.69|27871.69|27871.69|0
1634717400000|2021-10-20 08:10:00|27880.3|27880.3|27880.3|27880.3|27880.3|27880.3|27880.3|27880.3|0
1634717460000|2021-10-20 08:11:00|27871.69|27871.69|27873.46|27873.46|27873.46|27873.46|27871.69|27871.69|0
1634717470000|2021-10-20 08:11:10|27875.24|27875.24|27883.85|27883.85|27883.85|27883.85|27875.24|27875.24|0
1634717480000|2021-10-20 08:11:20|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|0
1634717500000|2021-10-20 08:11:40|27877.02|27877.02|27872.71|27872.71|27877.02|27877.02|27872.71|27872.71|0
1634717570000|2021-10-20 08:12:50|27868.4|27868.4|27864.1|27864.1|27868.4|27868.4|27864.1|27864.1|0
1634717590000|2021-10-20 08:13:10|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|0
1634717700000|2021-10-20 08:15:00|27856.24|27856.24|27856.24|27856.24|27856.24|27856.24|27856.24|27856.24|0
1634717710000|2021-10-20 08:15:10|27851.93|27851.93|27851.93|27851.93|27851.93|27851.93|27851.93|27851.93|0
1634717720000|2021-10-20 08:15:20|27850.15|27850.15|27837.23|27837.23|27850.15|27850.15|27837.23|27837.23|0
1634717780000|2021-10-20 08:16:20|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|0
1634717800000|2021-10-20 08:16:40|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|0
1634717900000|2021-10-20 08:18:20|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|0
1634717980000|2021-10-20 08:19:40|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|27823.29|0
1634717990000|2021-10-20 08:19:50|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|0
1634718000000|2021-10-20 08:20:00|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|0
1634718020000|2021-10-20 08:20:20|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|0
1634718030000|2021-10-20 08:20:30|27825.82|27825.82|27821.51|27821.51|27825.82|27825.82|27821.51|27821.51|0
1634718040000|2021-10-20 08:20:40|27817.21|27817.21|27812.9|27812.9|27817.21|27817.21|27812.9|27812.9|0
1634718050000|2021-10-20 08:20:50|27817.21|27817.21|27821.51|27821.51|27821.51|27821.51|27817.21|27817.21|0
1634718170000|2021-10-20 08:22:50|27825.82|27825.82|27825.82|27825.82|27825.82|27825.82|27825.82|27825.82|0
1634718200000|2021-10-20 08:23:20|27829.37|27829.37|27842.29|27842.29|27842.29|27842.29|27829.37|27829.37|0
1634718220000|2021-10-20 08:23:40|27846.6|27846.6|27855.21|27855.21|27855.21|27855.21|27846.6|27846.6|0
1634718230000|2021-10-20 08:23:50|27856.99|27856.99|27856.99|27856.99|27856.99|27856.99|27856.99|27856.99|0
1634718240000|2021-10-20 08:24:00|27861.3|27861.3|27867.38|27867.38|27867.38|27867.38|27861.3|27861.3|0
1634718290000|2021-10-20 08:24:50|27871.69|27871.69|27867.38|27867.38|27871.69|27871.69|27867.38|27867.38|0
1634718330000|2021-10-20 08:25:30|27863.07|27863.07|27858.77|27858.77|27863.07|27863.07|27858.77|27858.77|0
1634718350000|2021-10-20 08:25:50|27860.54|27860.54|27856.24|27856.24|27860.54|27860.54|27856.24|27856.24|0
1634718360000|2021-10-20 08:26:00|27854.46|27854.46|27854.46|27854.46|27854.46|27854.46|27854.46|27854.46|0
1634718370000|2021-10-20 08:26:10|27852.68|27852.68|27848.38|27848.38|27852.68|27852.68|27844.07|27844.07|0
1634718390000|2021-10-20 08:26:30|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|0
1634718500000|2021-10-20 08:28:20|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|0
1634718610000|2021-10-20 08:30:10|27852.68|27852.68|27856.99|27856.99|27856.99|27856.99|27852.68|27852.68|0
1634718620000|2021-10-20 08:30:20|27852.68|27852.68|27848.38|27848.38|27852.68|27852.68|27848.38|27848.38|0
1634718640000|2021-10-20 08:30:40|27844.07|27844.07|27844.07|27844.07|27844.07|27844.07|27844.07|27844.07|0
1634718650000|2021-10-20 08:30:50|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|0
1634718660000|2021-10-20 08:31:00|27835.46|27835.46|27835.46|27835.46|27835.46|27835.46|27835.46|27835.46|0
1634718700000|2021-10-20 08:31:40|27831.15|27831.15|27835.46|27835.46|27835.46|27835.46|27831.15|27831.15|0
1634718730000|2021-10-20 08:32:10|27839.76|27839.76|27844.07|27844.07|27844.07|27844.07|27839.76|27839.76|0
1634718760000|2021-10-20 08:32:40|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|0
1634718790000|2021-10-20 08:33:10|27856.99|27856.99|27861.3|27861.3|27861.3|27861.3|27856.99|27856.99|0
1634718800000|2021-10-20 08:33:20|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|0
1634718840000|2021-10-20 08:34:00|27860.27|27860.27|27860.27|27860.27|27860.27|27860.27|27860.27|27860.27|0
1634718860000|2021-10-20 08:34:20|27855.96|27855.96|27855.96|27855.96|27855.96|27855.96|27855.96|27855.96|0
1634718890000|2021-10-20 08:34:50|27854.19|27854.19|27845.57|27845.57|27854.19|27854.19|27845.57|27845.57|0
1634718910000|2021-10-20 08:35:10|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|0
1634718920000|2021-10-20 08:35:20|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|0
1634718970000|2021-10-20 08:36:10|27836.96|27836.96|27832.65|27832.65|27836.96|27836.96|27832.65|27832.65|0
1634718980000|2021-10-20 08:36:20|27841.27|27841.27|27832.65|27832.65|27841.27|27841.27|27832.65|27832.65|0
1634718990000|2021-10-20 08:36:30|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|0
1634719000000|2021-10-20 08:36:40|27824.04|27824.04|27824.04|27824.04|27824.04|27824.04|27824.04|27824.04|0
1634719030000|2021-10-20 08:37:10|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|0
1634719070000|2021-10-20 08:37:50|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|0
1634719080000|2021-10-20 08:38:00|27828.35|27828.35|27836.96|27836.96|27836.96|27836.96|27828.35|27828.35|0
1634719130000|2021-10-20 08:38:50|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|0
1634719180000|2021-10-20 08:39:40|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|0
1634719200000|2021-10-20 08:40:00|27841.27|27841.27|27836.96|27836.96|27841.27|27841.27|27836.96|27836.96|0
1634719210000|2021-10-20 08:40:10|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|0
1634719240000|2021-10-20 08:40:40|27836.96|27836.96|27832.65|27832.65|27836.96|27836.96|27832.65|27832.65|0
1634719260000|2021-10-20 08:41:00|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|0
1634719350000|2021-10-20 08:42:30|27832.65|27832.65|27830.12|27830.12|27834.43|27834.43|27830.12|27830.12|0
1634719410000|2021-10-20 08:43:30|27834.43|27834.43|27834.43|27834.43|27834.43|27834.43|27834.43|27834.43|0
1634719420000|2021-10-20 08:43:40|27843.04|27843.04|27843.04|27843.04|27843.04|27843.04|27843.04|27843.04|0
1634719440000|2021-10-20 08:44:00|27851.66|27851.66|27853.43|27853.43|27853.43|27853.43|27851.66|27851.66|0
1634719450000|2021-10-20 08:44:10|27855.21|27855.21|27855.21|27855.21|27855.21|27855.21|27855.21|27855.21|0
1634719480000|2021-10-20 08:44:40|27850.9|27850.9|27852.68|27852.68|27852.68|27852.68|27850.9|27850.9|0
1634719510000|2021-10-20 08:45:10|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|0
1634719530000|2021-10-20 08:45:30|27874.21|27874.21|27874.21|27874.21|27874.21|27874.21|27874.21|27874.21|0
1634719560000|2021-10-20 08:46:00|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|0
1634719590000|2021-10-20 08:46:30|27865.6|27865.6|27861.3|27861.3|27865.6|27865.6|27861.3|27861.3|0
1634719630000|2021-10-20 08:47:10|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|0
1634719640000|2021-10-20 08:47:20|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|0
1634719800000|2021-10-20 08:50:00|27882.83|27882.83|27882.83|27882.83|27882.83|27882.83|27882.83|27882.83|0
1634719820000|2021-10-20 08:50:20|27878.52|27878.52|27878.52|27878.52|27878.52|27878.52|27878.52|27878.52|0
1634719840000|2021-10-20 08:50:40|27882.83|27882.83|27882.83|27882.83|27882.83|27882.83|27882.83|27882.83|0
1634719860000|2021-10-20 08:51:00|27884.6|27884.6|27884.6|27884.6|27884.6|27884.6|27884.6|27884.6|0
1634719910000|2021-10-20 08:51:50|27880.3|27880.3|27880.3|27880.3|27880.3|27880.3|27880.3|27880.3|0
1634719950000|2021-10-20 08:52:30|27875.99|27875.99|27875.99|27875.99|27875.99|27875.99|27871.69|27871.69|0
1634719960000|2021-10-20 08:52:40|27865.6|27865.6|27863.82|27863.82|27865.6|27865.6|27863.82|27863.82|0
1634719980000|2021-10-20 08:53:00|27868.13|27868.13|27868.13|27868.13|27868.13|27868.13|27868.13|27868.13|0
1634720020000|2021-10-20 08:53:40|27869.91|27869.91|27878.52|27878.52|27878.52|27878.52|27869.91|27869.91|0
1634720040000|2021-10-20 08:54:00|27874.21|27874.21|27874.21|27874.21|27874.21|27874.21|27874.21|27874.21|0
1634720070000|2021-10-20 08:54:30|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|0
1634720090000|2021-10-20 08:54:50|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|0
1634720130000|2021-10-20 08:55:30|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|27869.91|0
1634720150000|2021-10-20 08:55:50|27874.21|27874.21|27875.99|27875.99|27875.99|27875.99|27874.21|27874.21|0
1634720270000|2021-10-20 08:57:50|27874.21|27874.21|27882.83|27882.83|27882.83|27882.83|27874.21|27874.21|0
1634720290000|2021-10-20 08:58:10|27887.13|27887.13|27887.13|27887.13|27887.13|27887.13|27887.13|27887.13|0
1634720310000|2021-10-20 08:58:30|27882.83|27882.83|27882.83|27882.83|27882.83|27882.83|27882.83|27882.83|0
1634720400000|2021-10-20 09:00:00|27887.13|27887.13|27887.13|27887.13|27887.13|27887.13|27887.13|27887.13|0
1634720530000|2021-10-20 09:02:10|27891.44|27891.44|27891.44|27891.44|27891.44|27891.44|27891.44|27891.44|0
1634720540000|2021-10-20 09:02:20|27882.83|27882.83|27878.52|27878.52|27882.83|27882.83|27878.52|27878.52|0
1634720590000|2021-10-20 09:03:10|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|0
1634720640000|2021-10-20 09:04:00|27872.44|27872.44|27872.44|27872.44|27872.44|27872.44|27872.44|27872.44|0
1634720680000|2021-10-20 09:04:40|27870.66|27870.66|27862.05|27862.05|27870.66|27870.66|27862.05|27862.05|0
1634720720000|2021-10-20 09:05:20|27860.27|27860.27|27860.27|27860.27|27860.27|27860.27|27860.27|27860.27|0
1634720730000|2021-10-20 09:05:30|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|0
1634720760000|2021-10-20 09:06:00|27869.91|27869.91|27880.3|27880.3|27880.3|27880.3|27869.91|27869.91|0
1634720770000|2021-10-20 09:06:10|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|0
1634720780000|2021-10-20 09:06:20|27886.38|27886.38|27890.69|27890.69|27890.69|27890.69|27886.38|27886.38|0
1634720790000|2021-10-20 09:06:30|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|0
1634720810000|2021-10-20 09:06:50|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|0
1634720840000|2021-10-20 09:07:20|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|0
1634720850000|2021-10-20 09:07:30|27873.46|27873.46|27873.46|27873.46|27873.46|27873.46|27873.46|27873.46|0
1634720880000|2021-10-20 09:08:00|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|0
1634720890000|2021-10-20 09:08:10|27873.46|27873.46|27880.3|27880.3|27880.3|27880.3|27871.69|27871.69|0
1634720900000|2021-10-20 09:08:20|27882.08|27882.08|27890.69|27890.69|27890.69|27890.69|27882.08|27882.08|0
1634720940000|2021-10-20 09:09:00|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|0
1634720950000|2021-10-20 09:09:10|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|0
1634721010000|2021-10-20 09:10:10|27877.77|27877.77|27873.46|27873.46|27877.77|27877.77|27873.46|27873.46|0
1634721060000|2021-10-20 09:11:00|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|0
1634721110000|2021-10-20 09:11:50|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|0
1634721150000|2021-10-20 09:12:30|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|0
1634721160000|2021-10-20 09:12:40|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|0
1634721290000|2021-10-20 09:14:50|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|0
1634721300000|2021-10-20 09:15:00|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|0
1634721340000|2021-10-20 09:15:40|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|0
1634721350000|2021-10-20 09:15:50|27864.85|27864.85|27860.54|27860.54|27869.16|27869.16|27860.54|27860.54|0
1634721380000|2021-10-20 09:16:20|27864.85|27864.85|27864.85|27864.85|27864.85|27864.85|27864.85|27864.85|0
1634721400000|2021-10-20 09:16:40|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|0
1634721430000|2021-10-20 09:17:10|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|0
1634721460000|2021-10-20 09:17:40|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|27869.16|0
1634721480000|2021-10-20 09:18:00|27877.77|27877.77|27882.08|27882.08|27882.08|27882.08|27877.77|27877.77|0
1634721530000|2021-10-20 09:18:50|27886.38|27886.38|27882.08|27882.08|27886.38|27886.38|27882.08|27882.08|0
1634721630000|2021-10-20 09:20:30|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|0
1634721640000|2021-10-20 09:20:40|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|0
1634721690000|2021-10-20 09:21:30|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|27877.77|0
1634721860000|2021-10-20 09:24:20|27879.55|27879.55|27889.94|27889.94|27889.94|27889.94|27879.55|27879.55|0
1634721880000|2021-10-20 09:24:40|27893.49|27893.49|27893.49|27893.49|27893.49|27893.49|27893.49|27893.49|0
1634721890000|2021-10-20 09:24:50|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|0
1634721970000|2021-10-20 09:26:10|27890.96|27890.96|27890.96|27890.96|27890.96|27890.96|27890.96|27890.96|0
1634722010000|2021-10-20 09:26:50|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|0
1634722090000|2021-10-20 09:28:10|27899.57|27899.57|27909.96|27909.96|27909.96|27909.96|27899.57|27899.57|0
1634722100000|2021-10-20 09:28:20|27911.74|27911.74|27911.74|27911.74|27911.74|27911.74|27911.74|27911.74|0
1634722130000|2021-10-20 09:28:50|27916.05|27916.05|27916.05|27916.05|27916.05|27916.05|27916.05|27916.05|0
1634722200000|2021-10-20 09:30:00|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|0
1634722230000|2021-10-20 09:30:30|27926.44|27926.44|27922.13|27922.13|27926.44|27926.44|27922.13|27922.13|0
1634722300000|2021-10-20 09:31:40|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|0
1634722340000|2021-10-20 09:32:20|27922.13|27922.13|27923.91|27923.91|27923.91|27923.91|27922.13|27922.13|0
1634722360000|2021-10-20 09:32:40|27922.13|27922.13|27922.13|27922.13|27922.13|27922.13|27922.13|27922.13|0
1634722400000|2021-10-20 09:33:20|27923.91|27923.91|27923.91|27923.91|27925.69|27925.69|27923.91|27923.91|0
1634722420000|2021-10-20 09:33:40|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|0
1634722440000|2021-10-20 09:34:00|27909.21|27909.21|27909.21|27909.21|27909.21|27909.21|27909.21|27909.21|0
1634722480000|2021-10-20 09:34:40|27910.99|27910.99|27910.99|27910.99|27910.99|27910.99|27910.99|27910.99|0
1634722490000|2021-10-20 09:34:50|27923.91|27923.91|27923.91|27923.91|27923.91|27923.91|27923.91|27923.91|0
1634722500000|2021-10-20 09:35:00|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|0
1634722520000|2021-10-20 09:35:20|27921.38|27921.38|27921.38|27921.38|27921.38|27921.38|27921.38|27921.38|0
1634722550000|2021-10-20 09:35:50|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|0
1634722570000|2021-10-20 09:36:10|27923.91|27923.91|27923.91|27923.91|27923.91|27923.91|27923.91|27923.91|0
1634722660000|2021-10-20 09:37:40|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|0
1634722670000|2021-10-20 09:37:50|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|27913.52|0
1634722690000|2021-10-20 09:38:10|27917.83|27917.83|27913.52|27913.52|27917.83|27917.83|27913.52|27913.52|0
1634722730000|2021-10-20 09:38:50|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|0
1634722740000|2021-10-20 09:39:00|27919.6|27919.6|27923.16|27923.16|27923.16|27923.16|27919.6|27919.6|0
1634722750000|2021-10-20 09:39:10|27936.08|27936.08|27929.99|27929.99|27936.08|27936.08|27929.99|27929.99|0
1634722790000|2021-10-20 09:39:50|27928.22|27928.22|27928.22|27928.22|27928.22|27928.22|27928.22|27928.22|0
1634722840000|2021-10-20 09:40:40|27929.99|27929.99|27929.99|27929.99|27929.99|27929.99|27929.99|27929.99|0
1634722870000|2021-10-20 09:41:10|27934.3|27934.3|27934.3|27934.3|27934.3|27934.3|27934.3|27934.3|0
1634722960000|2021-10-20 09:42:40|27925.69|27925.69|27919.6|27919.6|27925.69|27925.69|27919.6|27919.6|0
1634723000000|2021-10-20 09:43:20|27921.38|27921.38|27921.38|27921.38|27921.38|27921.38|27921.38|27921.38|0
1634723160000|2021-10-20 09:46:00|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|0
1634723290000|2021-10-20 09:48:10|27921.38|27921.38|27921.38|27921.38|27921.38|27921.38|27921.38|27921.38|0
1634723360000|2021-10-20 09:49:20|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|0
1634723400000|2021-10-20 09:50:00|27921.38|27921.38|27923.16|27923.16|27923.16|27923.16|27921.38|27921.38|0
1634723410000|2021-10-20 09:50:10|27927.46|27927.46|27927.46|27927.46|27927.46|27927.46|27927.46|27927.46|0
1634723500000|2021-10-20 09:51:40|27923.16|27923.16|27923.16|27923.16|27923.16|27923.16|27923.16|27923.16|0
1634723580000|2021-10-20 09:53:00|27927.46|27927.46|27927.46|27927.46|27927.46|27927.46|27927.46|27927.46|0
1634723630000|2021-10-20 09:53:50|27925.69|27925.69|27931.02|27931.02|27931.02|27931.02|27925.69|27925.69|0
1634723670000|2021-10-20 09:54:30|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|0
1634723710000|2021-10-20 09:55:10|27939.63|27939.63|27939.63|27939.63|27939.63|27939.63|27939.63|27939.63|0
1634723720000|2021-10-20 09:55:20|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|0
1634723740000|2021-10-20 09:55:40|27939.63|27939.63|27939.63|27939.63|27939.63|27939.63|27939.63|27939.63|0
1634723750000|2021-10-20 09:55:50|27941.41|27941.41|27939.63|27939.63|27941.41|27941.41|27939.63|27939.63|0
1634723780000|2021-10-20 09:56:20|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|0
1634723800000|2021-10-20 09:56:40|27939.63|27939.63|27935.32|27935.32|27939.63|27939.63|27935.32|27935.32|0
1634723930000|2021-10-20 09:58:50|27941.41|27941.41|27945.71|27945.71|27945.71|27945.71|27941.41|27941.41|0
1634723940000|2021-10-20 09:59:00|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|0
1634723960000|2021-10-20 09:59:20|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|0
1634723970000|2021-10-20 09:59:30|27938.88|27938.88|27938.88|27938.88|27938.88|27938.88|27938.88|27938.88|0
1634723990000|2021-10-20 09:59:50|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|0
1634724000000|2021-10-20 10:00:00|27944.96|27944.96|27944.96|27944.96|27944.96|27944.96|27944.96|27944.96|0
1634724040000|2021-10-20 10:00:40|27946.74|27946.74|27946.74|27946.74|27946.74|27946.74|27946.74|27946.74|0
1634724060000|2021-10-20 10:01:00|27942.43|27942.43|27942.43|27942.43|27942.43|27942.43|27942.43|27942.43|0
1634724070000|2021-10-20 10:01:10|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|0
1634724120000|2021-10-20 10:02:00|27942.43|27942.43|27942.43|27942.43|27942.43|27942.43|27942.43|27942.43|0
1634724140000|2021-10-20 10:02:20|27938.13|27938.13|27938.13|27938.13|27938.13|27938.13|27938.13|27938.13|0
1634724160000|2021-10-20 10:02:40|27942.43|27942.43|27942.43|27942.43|27942.43|27942.43|27942.43|27942.43|0
1634724190000|2021-10-20 10:03:10|27946.74|27946.74|27946.74|27946.74|27946.74|27946.74|27946.74|27946.74|0
1634724330000|2021-10-20 10:05:30|27951.05|27951.05|27951.05|27951.05|27951.05|27951.05|27951.05|27951.05|0
1634724340000|2021-10-20 10:05:40|27955.35|27955.35|27955.35|27955.35|27955.35|27955.35|27955.35|27955.35|0
1634724350000|2021-10-20 10:05:50|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|0
1634724360000|2021-10-20 10:06:00|27955.35|27955.35|27959.66|27959.66|27959.66|27959.66|27955.35|27955.35|0
1634724400000|2021-10-20 10:06:40|27955.35|27955.35|27955.35|27955.35|27955.35|27955.35|27955.35|27955.35|0
1634724410000|2021-10-20 10:06:50|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|0
1634724460000|2021-10-20 10:07:40|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|0
1634724570000|2021-10-20 10:09:30|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|0
1634724610000|2021-10-20 10:10:10|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|0
1634724620000|2021-10-20 10:10:20|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|0
1634724730000|2021-10-20 10:12:10|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|0
1634724760000|2021-10-20 10:12:40|27973.6|27973.6|27969.3|27969.3|27973.6|27973.6|27969.3|27969.3|0
1634724800000|2021-10-20 10:13:20|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|0
1634724870000|2021-10-20 10:14:30|27962.46|27962.46|27966.77|27966.77|27966.77|27966.77|27962.46|27962.46|0
1634724890000|2021-10-20 10:14:50|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|0
1634724910000|2021-10-20 10:15:10|27970.32|27970.32|27974.63|27974.63|27974.63|27974.63|27970.32|27970.32|0
1634724920000|2021-10-20 10:15:20|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|0
1634725000000|2021-10-20 10:16:40|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|0
1634725050000|2021-10-20 10:17:30|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|0
1634725060000|2021-10-20 10:17:40|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|0
1634725070000|2021-10-20 10:17:50|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|0
1634725080000|2021-10-20 10:18:00|27979.69|27979.69|27983.99|27983.99|27983.99|27983.99|27979.69|27979.69|0
1634725120000|2021-10-20 10:18:40|27980.44|27980.44|27974.36|27974.36|27980.44|27980.44|27974.36|27974.36|0
1634725140000|2021-10-20 10:19:00|27970.05|27970.05|27968.27|27968.27|27970.05|27970.05|27968.27|27968.27|0
1634725180000|2021-10-20 10:19:40|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|0
1634725210000|2021-10-20 10:20:10|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|0
1634725260000|2021-10-20 10:21:00|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|0
1634725290000|2021-10-20 10:21:30|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|27959.66|0
1634725320000|2021-10-20 10:22:00|27963.97|27963.97|27968.27|27968.27|27968.27|27968.27|27963.97|27963.97|0
1634725380000|2021-10-20 10:23:00|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|0
1634725430000|2021-10-20 10:23:50|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|0
1634725480000|2021-10-20 10:24:40|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|0
1634725490000|2021-10-20 10:24:50|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|0
1634725500000|2021-10-20 10:25:00|27970.05|27970.05|27965.74|27965.74|27970.05|27970.05|27965.74|27965.74|0
1634725630000|2021-10-20 10:27:10|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|0
1634725680000|2021-10-20 10:28:00|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|0
1634725800000|2021-10-20 10:30:00|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|0
1634725830000|2021-10-20 10:30:30|27957.13|27957.13|27957.13|27957.13|27957.13|27957.13|27957.13|27957.13|0
1634725940000|2021-10-20 10:32:20|27951.8|27951.8|27943.19|27943.19|27951.8|27951.8|27943.19|27943.19|0
1634726000000|2021-10-20 10:33:20|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|0
1634726010000|2021-10-20 10:33:30|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|0
1634726100000|2021-10-20 10:35:00|27953.58|27953.58|27957.88|27957.88|27957.88|27957.88|27953.58|27953.58|0
1634726150000|2021-10-20 10:35:50|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|0
1634726280000|2021-10-20 10:38:00|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|0
1634726290000|2021-10-20 10:38:10|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|0
1634726320000|2021-10-20 10:38:40|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|0
1634726420000|2021-10-20 10:40:20|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|0
1634726460000|2021-10-20 10:41:00|27932.8|27932.8|27932.8|27932.8|27932.8|27932.8|27932.8|27932.8|0
1634726530000|2021-10-20 10:42:10|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|0
1634726590000|2021-10-20 10:43:10|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|0
1634726610000|2021-10-20 10:43:30|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|0
1634726640000|2021-10-20 10:44:00|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|0
1634726660000|2021-10-20 10:44:20|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|0
1634726710000|2021-10-20 10:45:10|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|0
1634726820000|2021-10-20 10:47:00|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|0
1634726940000|2021-10-20 10:49:00|27949.27|27949.27|27944.96|27944.96|27949.27|27949.27|27944.96|27944.96|0
1634726980000|2021-10-20 10:49:40|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|27949.27|0
1634727040000|2021-10-20 10:50:40|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|0
1634727120000|2021-10-20 10:52:00|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|0
1634727210000|2021-10-20 10:53:30|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|0
1634727250000|2021-10-20 10:54:10|27960.41|27960.41|27964.72|27964.72|27964.72|27964.72|27960.41|27960.41|0
1634727320000|2021-10-20 10:55:20|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|0
1634727350000|2021-10-20 10:55:50|27962.19|27962.19|27962.19|27962.19|27962.19|27962.19|27962.19|27962.19|0
1634727420000|2021-10-20 10:57:00|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|0
1634727480000|2021-10-20 10:58:00|27966.49|27966.49|27966.49|27966.49|27966.49|27966.49|27966.49|27966.49|0
1634727490000|2021-10-20 10:58:10|27962.19|27962.19|27962.19|27962.19|27962.19|27962.19|27962.19|27962.19|0
1634727500000|2021-10-20 10:58:20|27975.11|27975.11|27976.88|27976.88|27976.88|27976.88|27975.11|27975.11|0
1634727510000|2021-10-20 10:58:30|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1634727520000|2021-10-20 10:58:40|27980.44|27980.44|27980.44|27980.44|27984.75|27984.75|27980.44|27980.44|0
1634727600000|2021-10-20 11:00:00|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1634727620000|2021-10-20 11:00:20|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|0
1634727680000|2021-10-20 11:01:20|27976.13|27976.13|27980.44|27980.44|27980.44|27980.44|27976.13|27976.13|0
1634727760000|2021-10-20 11:02:40|27989.05|27989.05|27984.75|27984.75|27989.05|27989.05|27984.75|27984.75|0
1634727780000|2021-10-20 11:03:00|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|0
1634727810000|2021-10-20 11:03:30|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1634727840000|2021-10-20 11:04:00|27974.36|27974.36|27968.27|27968.27|27974.36|27974.36|27968.27|27968.27|0
1634727890000|2021-10-20 11:04:50|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|0
1634727900000|2021-10-20 11:05:00|27968.27|27968.27|27972.58|27972.58|27972.58|27972.58|27968.27|27968.27|0
1634727940000|2021-10-20 11:05:40|27968.27|27968.27|27972.58|27972.58|27972.58|27972.58|27968.27|27968.27|0
1634727960000|2021-10-20 11:06:00|27981.19|27981.19|27985.5|27985.5|27985.5|27985.5|27981.19|27981.19|0
1634727980000|2021-10-20 11:06:20|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1634727990000|2021-10-20 11:06:30|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|0
1634728020000|2021-10-20 11:07:00|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1634728210000|2021-10-20 11:10:10|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|0
1634728220000|2021-10-20 11:10:20|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1634728240000|2021-10-20 11:10:40|27991.58|27991.58|27991.58|27991.58|27991.58|27991.58|27991.58|27991.58|0
1634728260000|2021-10-20 11:11:00|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1634728280000|2021-10-20 11:11:20|27982.97|27982.97|27978.66|27978.66|27982.97|27982.97|27978.66|27978.66|0
1634728300000|2021-10-20 11:11:40|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1634728340000|2021-10-20 11:12:20|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|0
1634728370000|2021-10-20 11:12:50|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|0
1634728380000|2021-10-20 11:13:00|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|0
1634728510000|2021-10-20 11:15:10|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|0
1634728520000|2021-10-20 11:15:20|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|0
1634728560000|2021-10-20 11:16:00|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|27963.97|0
1634728610000|2021-10-20 11:16:50|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|0
1634728650000|2021-10-20 11:17:30|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1634728720000|2021-10-20 11:18:40|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|0
1634728800000|2021-10-20 11:20:00|27967.52|27967.52|27963.21|27963.21|27967.52|27967.52|27963.21|27963.21|0
1634728840000|2021-10-20 11:20:40|27958.91|27958.91|27958.91|27958.91|27958.91|27958.91|27958.91|27958.91|0
1634728940000|2021-10-20 11:22:20|27963.21|27963.21|27963.21|27963.21|27963.21|27963.21|27963.21|27963.21|0
1634729030000|2021-10-20 11:23:50|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|0
1634729040000|2021-10-20 11:24:00|27969.3|27969.3|27973.6|27973.6|27973.6|27973.6|27969.3|27969.3|0
1634729050000|2021-10-20 11:24:10|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|0
1634729070000|2021-10-20 11:24:30|27976.13|27976.13|27980.44|27980.44|27980.44|27980.44|27976.13|27976.13|0
1634729090000|2021-10-20 11:24:50|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|0
1634729100000|2021-10-20 11:25:00|27993.36|27993.36|27997.67|27997.67|27997.67|27997.67|27993.36|27993.36|0
1634729130000|2021-10-20 11:25:30|27993.36|27993.36|27993.36|27993.36|27993.36|27993.36|27993.36|27993.36|0
1634729170000|2021-10-20 11:26:10|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|0
1634729190000|2021-10-20 11:26:30|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|0
1634729210000|2021-10-20 11:26:50|27980.44|27980.44|27961.44|27961.44|27980.44|27980.44|27957.13|27957.13|0
1634729220000|2021-10-20 11:27:00|27970.05|27970.05|27974.36|27974.36|27978.66|27978.66|27970.05|27970.05|0
1634729230000|2021-10-20 11:27:10|27978.66|27978.66|27984.75|27984.75|27984.75|27984.75|27978.66|27978.66|0
1634729250000|2021-10-20 11:27:30|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634729260000|2021-10-20 11:27:40|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634729290000|2021-10-20 11:28:10|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|0
1634729300000|2021-10-20 11:28:20|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634729360000|2021-10-20 11:29:20|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1634729370000|2021-10-20 11:29:30|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634729440000|2021-10-20 11:30:40|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|0
1634729470000|2021-10-20 11:31:10|27989.05|27989.05|27984.75|27984.75|27989.05|27989.05|27984.75|27984.75|0
1634729560000|2021-10-20 11:32:40|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|0
1634729650000|2021-10-20 11:34:10|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|0
1634729720000|2021-10-20 11:35:20|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|0
1634729730000|2021-10-20 11:35:30|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|0
1634729750000|2021-10-20 11:35:50|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1634729820000|2021-10-20 11:37:00|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1634729910000|2021-10-20 11:38:30|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1634730020000|2021-10-20 11:40:20|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|0
1634730040000|2021-10-20 11:40:40|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|0
1634730070000|2021-10-20 11:41:10|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1634730090000|2021-10-20 11:41:30|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|27971.83|0
1634730100000|2021-10-20 11:41:40|27976.13|27976.13|27980.44|27980.44|27980.44|27980.44|27971.83|27971.83|0
1634730110000|2021-10-20 11:41:50|27984.75|27984.75|27980.44|27980.44|27984.75|27984.75|27980.44|27980.44|0
1634730190000|2021-10-20 11:43:10|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1634730250000|2021-10-20 11:44:10|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|0
1634730280000|2021-10-20 11:44:40|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1634730380000|2021-10-20 11:46:20|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|0
1634730410000|2021-10-20 11:46:50|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1634730440000|2021-10-20 11:47:20|27980.44|27980.44|27982.22|27982.22|27982.22|27982.22|27980.44|27980.44|0
1634730660000|2021-10-20 11:51:00|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634730710000|2021-10-20 11:51:50|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1634730880000|2021-10-20 11:54:40|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634730920000|2021-10-20 11:55:20|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634730970000|2021-10-20 11:56:10|27986.52|27986.52|27990.83|27990.83|27990.83|27990.83|27986.52|27986.52|0
1634731020000|2021-10-20 11:57:00|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634731140000|2021-10-20 11:59:00|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1634731190000|2021-10-20 11:59:50|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634731220000|2021-10-20 12:00:20|27982.22|27982.22|27986.52|27986.52|27986.52|27986.52|27982.22|27982.22|0
1634731260000|2021-10-20 12:01:00|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1634731320000|2021-10-20 12:02:00|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1634731360000|2021-10-20 12:02:40|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1634731430000|2021-10-20 12:03:50|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1634731440000|2021-10-20 12:04:00|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1634731550000|2021-10-20 12:05:50|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1634731640000|2021-10-20 12:07:20|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|0
1634731650000|2021-10-20 12:07:30|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27984.75|27984.75|0
1634731710000|2021-10-20 12:08:30|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|0
1634731740000|2021-10-20 12:09:00|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|0
1634731800000|2021-10-20 12:10:00|27984.75|27984.75|27989.05|27989.05|27989.05|27989.05|27984.75|27984.75|0
1634731810000|2021-10-20 12:10:10|27993.36|27993.36|27989.05|27989.05|27993.36|27993.36|27989.05|27989.05|0
1634731820000|2021-10-20 12:10:20|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|0
1634731860000|2021-10-20 12:11:00|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|0
1634731870000|2021-10-20 12:11:10|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|0
1634732000000|2021-10-20 12:13:20|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634732090000|2021-10-20 12:14:50|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634732120000|2021-10-20 12:15:20|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634732140000|2021-10-20 12:15:40|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634732150000|2021-10-20 12:15:50|27992.61|27992.61|27988.3|27988.3|27992.61|27992.61|27988.3|27988.3|0
1634732200000|2021-10-20 12:16:40|27983.99|27983.99|27982.22|27982.22|27983.99|27983.99|27982.22|27982.22|0
1634732220000|2021-10-20 12:17:00|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|0
1634732270000|2021-10-20 12:17:50|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1634732300000|2021-10-20 12:18:20|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634732340000|2021-10-20 12:19:00|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1634732460000|2021-10-20 12:21:00|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|0
1634732470000|2021-10-20 12:21:10|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1634732500000|2021-10-20 12:21:40|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|0
1634732510000|2021-10-20 12:21:50|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|0
1634732550000|2021-10-20 12:22:30|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1634732580000|2021-10-20 12:23:00|27974.36|27974.36|27972.58|27972.58|27974.36|27974.36|27972.58|27972.58|0
1634732620000|2021-10-20 12:23:40|27981.19|27981.19|27982.97|27982.97|27982.97|27982.97|27981.19|27981.19|0
1634732650000|2021-10-20 12:24:10|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|0
1634732670000|2021-10-20 12:24:30|27989.05|27989.05|27984.75|27984.75|27989.05|27989.05|27984.75|27984.75|0
1634732710000|2021-10-20 12:25:10|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|0
1634732770000|2021-10-20 12:26:10|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634732780000|2021-10-20 12:26:20|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|0
1634732790000|2021-10-20 12:26:30|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634732850000|2021-10-20 12:27:30|27995.14|27995.14|27986.52|27986.52|27995.14|27995.14|27986.52|27986.52|0
1634732910000|2021-10-20 12:28:30|27990.83|27990.83|27986.52|27986.52|27990.83|27990.83|27986.52|27986.52|0
1634733020000|2021-10-20 12:30:20|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1634733100000|2021-10-20 12:31:40|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634733160000|2021-10-20 12:32:40|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634733220000|2021-10-20 12:33:40|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634733240000|2021-10-20 12:34:00|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634733300000|2021-10-20 12:35:00|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634733320000|2021-10-20 12:35:20|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634733340000|2021-10-20 12:35:40|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634733380000|2021-10-20 12:36:20|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634733400000|2021-10-20 12:36:40|27995.14|27995.14|27999.44|27999.44|27999.44|27999.44|27995.14|27995.14|0
1634733410000|2021-10-20 12:36:50|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|0
1634733480000|2021-10-20 12:38:00|27996.91|27996.91|27988.3|27988.3|27996.91|27996.91|27988.3|27988.3|0
1634733540000|2021-10-20 12:39:00|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|0
1634733570000|2021-10-20 12:39:30|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|0
1634733580000|2021-10-20 12:39:40|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|0
1634733670000|2021-10-20 12:41:10|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|0
1634733710000|2021-10-20 12:41:50|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|0
1634733790000|2021-10-20 12:43:10|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|0
1634733800000|2021-10-20 12:43:20|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|0
1634733820000|2021-10-20 12:43:40|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|0
1634733840000|2021-10-20 12:44:00|27983.99|27983.99|27985.77|27985.77|27985.77|27985.77|27983.99|27983.99|0
1634733920000|2021-10-20 12:45:20|27981.46|27981.46|27977.16|27977.16|27981.46|27981.46|27977.16|27977.16|0
1634734020000|2021-10-20 12:47:00|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|0
1634734040000|2021-10-20 12:47:20|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|0
1634734090000|2021-10-20 12:48:10|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|0
1634734210000|2021-10-20 12:50:10|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|0
1634734260000|2021-10-20 12:51:00|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|0
1634734280000|2021-10-20 12:51:20|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|0
1634734320000|2021-10-20 12:52:00|27969.3|27969.3|27960.68|27960.68|27969.3|27969.3|27960.68|27960.68|0
1634734370000|2021-10-20 12:52:50|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|0
1634734380000|2021-10-20 12:53:00|27954.6|27954.6|27954.6|27954.6|27954.6|27954.6|27954.6|27954.6|0
1634734390000|2021-10-20 12:53:10|27958.91|27958.91|27958.91|27958.91|27958.91|27958.91|27958.91|27958.91|0
1634734430000|2021-10-20 12:53:50|27960.68|27960.68|27966.02|27966.02|27966.02|27966.02|27960.68|27960.68|0
1634734500000|2021-10-20 12:55:00|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|0
1634734560000|2021-10-20 12:56:00|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|0
1634734580000|2021-10-20 12:56:20|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|0
1634734610000|2021-10-20 12:56:50|27978.94|27978.94|27983.24|27983.24|27983.24|27983.24|27978.94|27978.94|0
1634734630000|2021-10-20 12:57:10|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|0
1634734650000|2021-10-20 12:57:30|27986.8|27986.8|27988.57|27988.57|27988.57|27988.57|27986.8|27986.8|0
1634734700000|2021-10-20 12:58:20|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|0
1634734730000|2021-10-20 12:58:50|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|0
1634734760000|2021-10-20 12:59:20|27978.18|27978.18|27969.57|27969.57|27978.18|27978.18|27969.57|27969.57|0
1634734790000|2021-10-20 12:59:50|27973.88|27973.88|27960.96|27960.96|27973.88|27973.88|27960.96|27960.96|0
1634734800000|2021-10-20 13:00:00|27965.26|27965.26|27965.26|27965.26|27965.26|27965.26|27965.26|27965.26|0
1634734840000|2021-10-20 13:00:40|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|0
1634734850000|2021-10-20 13:00:50|27960.96|27960.96|27960.96|27960.96|27960.96|27960.96|27960.96|27960.96|0
1634734870000|2021-10-20 13:01:10|27957.4|27957.4|27959.18|27959.18|27959.18|27959.18|27957.4|27957.4|0
1634734880000|2021-10-20 13:01:20|27954.87|27954.87|27954.87|27954.87|27954.87|27954.87|27954.87|27954.87|0
1634734980000|2021-10-20 13:03:00|27950.57|27950.57|27937.65|27937.65|27950.57|27950.57|27937.65|27937.65|0
1634735060000|2021-10-20 13:04:20|27941.95|27941.95|27937.65|27937.65|27941.95|27941.95|27937.65|27937.65|0
1634735070000|2021-10-20 13:04:30|27933.34|27933.34|27933.34|27933.34|27937.65|27937.65|27933.34|27933.34|0
1634735080000|2021-10-20 13:04:40|27941.95|27941.95|27933.34|27933.34|27941.95|27941.95|27933.34|27933.34|0
1634735110000|2021-10-20 13:05:10|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|0
1634735120000|2021-10-20 13:05:20|27933.34|27933.34|27937.65|27937.65|27937.65|27937.65|27933.34|27933.34|0
1634735130000|2021-10-20 13:05:30|27941.95|27941.95|27946.26|27946.26|27946.26|27946.26|27941.95|27941.95|0
1634735150000|2021-10-20 13:05:50|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|0
1634735230000|2021-10-20 13:07:10|27946.26|27946.26|27941.95|27941.95|27946.26|27946.26|27941.95|27941.95|0
1634735240000|2021-10-20 13:07:20|27938.4|27938.4|27942.71|27942.71|27947.01|27947.01|27938.4|27938.4|0
1634735260000|2021-10-20 13:07:40|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|0
1634735280000|2021-10-20 13:08:00|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|0
1634735310000|2021-10-20 13:08:30|27947.01|27947.01|27955.63|27955.63|27955.63|27955.63|27947.01|27947.01|0
1634735340000|2021-10-20 13:09:00|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|0
1634735350000|2021-10-20 13:09:10|27949.54|27949.54|27945.24|27945.24|27949.54|27949.54|27945.24|27945.24|0
1634735360000|2021-10-20 13:09:20|27949.54|27949.54|27949.54|27949.54|27949.54|27949.54|27949.54|27949.54|0
1634735390000|2021-10-20 13:09:50|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|0
1634735400000|2021-10-20 13:10:00|27958.15|27958.15|27967.79|27967.79|27967.79|27967.79|27958.15|27958.15|0
1634735490000|2021-10-20 13:11:30|27966.02|27966.02|27968.54|27968.54|27968.54|27968.54|27964.24|27964.24|0
1634735510000|2021-10-20 13:11:50|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|0
1634735550000|2021-10-20 13:12:30|27964.99|27964.99|27963.21|27963.21|27964.99|27964.99|27963.21|27963.21|0
1634735580000|2021-10-20 13:13:00|27964.99|27964.99|27966.77|27966.77|27966.77|27966.77|27964.99|27964.99|0
1634735610000|2021-10-20 13:13:30|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|0
1634735640000|2021-10-20 13:14:00|27963.21|27963.21|27963.21|27963.21|27963.21|27963.21|27963.21|27963.21|0
1634735660000|2021-10-20 13:14:20|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|0
1634735670000|2021-10-20 13:14:30|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|0
1634735680000|2021-10-20 13:14:40|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|0
1634735730000|2021-10-20 13:15:30|27971.07|27971.07|27966.77|27966.77|27971.07|27971.07|27966.77|27966.77|0
1634735790000|2021-10-20 13:16:30|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|0
1634735880000|2021-10-20 13:18:00|27975.38|27975.38|27971.07|27971.07|27975.38|27975.38|27971.07|27971.07|0
1634735940000|2021-10-20 13:19:00|27975.38|27975.38|27971.07|27971.07|27975.38|27975.38|27971.07|27971.07|0
1634735950000|2021-10-20 13:19:10|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|0
1634735980000|2021-10-20 13:19:40|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|0
1634736090000|2021-10-20 13:21:30|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|0
1634736110000|2021-10-20 13:21:50|27983.24|27983.24|27985.02|27985.02|27985.02|27985.02|27983.24|27983.24|0
1634736120000|2021-10-20 13:22:00|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634736180000|2021-10-20 13:23:00|27993.63|27993.63|27990.08|27990.08|27993.63|27993.63|27990.08|27990.08|0
1634736300000|2021-10-20 13:25:00|27985.77|27985.77|27987.55|27987.55|27987.55|27987.55|27985.77|27985.77|0
1634736320000|2021-10-20 13:25:20|27983.24|27983.24|27987.55|27987.55|27987.55|27987.55|27983.24|27983.24|0
1634736330000|2021-10-20 13:25:30|27983.24|27983.24|27981.46|27981.46|27983.24|27983.24|27981.46|27981.46|0
1634736360000|2021-10-20 13:26:00|27985.77|27985.77|27977.16|27977.16|27985.77|27985.77|27977.16|27977.16|0
1634736380000|2021-10-20 13:26:20|27981.46|27981.46|27977.16|27977.16|27981.46|27981.46|27977.16|27977.16|0
1634736390000|2021-10-20 13:26:30|27978.94|27978.94|27983.24|27983.24|27983.24|27983.24|27978.94|27978.94|0
1634736450000|2021-10-20 13:27:30|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|0
1634736520000|2021-10-20 13:28:40|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634736540000|2021-10-20 13:29:00|27989.33|27989.33|27993.63|27993.63|27993.63|27993.63|27989.33|27989.33|0
1634736550000|2021-10-20 13:29:10|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634736560000|2021-10-20 13:29:20|27985.02|27985.02|27989.33|27989.33|27989.33|27989.33|27985.02|27985.02|0
1634736570000|2021-10-20 13:29:30|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|0
1634736580000|2021-10-20 13:29:40|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|0
1634736590000|2021-10-20 13:29:50|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|0
1634736600000|2021-10-20 13:30:00|27990.08|27990.08|27975.38|27975.38|27990.08|27990.08|27975.38|27975.38|0
1634736610000|2021-10-20 13:30:10|27971.83|27971.83|27971.83|27971.83|27973.6|27973.6|27970.05|27970.05|0
1634736620000|2021-10-20 13:30:20|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|0
1634736630000|2021-10-20 13:30:30|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1634736640000|2021-10-20 13:30:40|27965.74|27965.74|27970.05|27970.05|27970.05|27970.05|27961.44|27961.44|0
1634736650000|2021-10-20 13:30:50|27973.6|27973.6|27967.52|27967.52|27973.6|27973.6|27967.52|27967.52|0
1634736660000|2021-10-20 13:31:00|27976.13|27976.13|27971.83|27971.83|27976.13|27976.13|27971.83|27971.83|0
1634736670000|2021-10-20 13:31:10|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1634736680000|2021-10-20 13:31:20|27980.44|27980.44|27971.83|27971.83|27980.44|27980.44|27971.83|27971.83|0
1634736700000|2021-10-20 13:31:40|27980.44|27980.44|27983.99|27983.99|27983.99|27983.99|27980.44|27980.44|0
1634736710000|2021-10-20 13:31:50|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1634736760000|2021-10-20 13:32:40|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|0
1634736770000|2021-10-20 13:32:50|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1634736780000|2021-10-20 13:33:00|27988.3|27988.3|27982.22|27982.22|27988.3|27988.3|27982.22|27982.22|0
1634736790000|2021-10-20 13:33:10|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634736820000|2021-10-20 13:33:40|27977.91|27977.91|27973.6|27973.6|27977.91|27977.91|27973.6|27973.6|0
1634736830000|2021-10-20 13:33:50|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|0
1634736840000|2021-10-20 13:34:00|27977.91|27977.91|27981.46|27981.46|27981.46|27981.46|27977.91|27977.91|0
1634736870000|2021-10-20 13:34:30|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|0
1634736880000|2021-10-20 13:34:40|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|0
1634736890000|2021-10-20 13:34:50|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1634736960000|2021-10-20 13:36:00|27991.85|27991.85|27981.46|27981.46|27991.85|27991.85|27981.46|27981.46|0
1634736970000|2021-10-20 13:36:10|27979.69|27979.69|27971.07|27971.07|27979.69|27979.69|27971.07|27971.07|0
1634736980000|2021-10-20 13:36:20|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|0
1634736990000|2021-10-20 13:36:30|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|0
1634737000000|2021-10-20 13:36:40|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|0
1634737020000|2021-10-20 13:37:00|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|0
1634737090000|2021-10-20 13:38:10|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|27985.77|0
1634737100000|2021-10-20 13:38:20|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|0
1634737110000|2021-10-20 13:38:30|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|0
1634737140000|2021-10-20 13:39:00|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|0
1634737170000|2021-10-20 13:39:30|27974.63|27974.63|27978.94|27978.94|27978.94|27978.94|27974.63|27974.63|0
1634737180000|2021-10-20 13:39:40|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1634737190000|2021-10-20 13:39:50|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|0
1634737210000|2021-10-20 13:40:10|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634737230000|2021-10-20 13:40:30|27993.63|27993.63|27985.02|27985.02|27993.63|27993.63|27985.02|27985.02|0
1634737270000|2021-10-20 13:41:10|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|0
1634737280000|2021-10-20 13:41:20|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|0
1634737290000|2021-10-20 13:41:30|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634737320000|2021-10-20 13:42:00|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|0
1634737330000|2021-10-20 13:42:10|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1634737350000|2021-10-20 13:42:30|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634737370000|2021-10-20 13:42:50|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634737380000|2021-10-20 13:43:00|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634737390000|2021-10-20 13:43:10|27985.02|27985.02|27981.46|27981.46|27985.02|27985.02|27981.46|27981.46|0
1634737400000|2021-10-20 13:43:20|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|0
1634737470000|2021-10-20 13:44:30|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|0
1634737500000|2021-10-20 13:45:00|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|0
1634737510000|2021-10-20 13:45:10|27981.46|27981.46|27989.33|27989.33|27989.33|27989.33|27981.46|27981.46|0
1634737550000|2021-10-20 13:45:50|27993.63|27993.63|27989.33|27989.33|27993.63|27993.63|27989.33|27989.33|0
1634737620000|2021-10-20 13:47:00|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|0
1634737630000|2021-10-20 13:47:10|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|0
1634737640000|2021-10-20 13:47:20|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|0
1634737660000|2021-10-20 13:47:40|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|0
1634737670000|2021-10-20 13:47:50|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|0
1634737680000|2021-10-20 13:48:00|27989.33|27989.33|27992.88|27992.88|27992.88|27992.88|27989.33|27989.33|0
1634737690000|2021-10-20 13:48:10|27991.1|27991.1|27992.88|27992.88|27998.96|27998.96|27991.1|27991.1|0
1634737700000|2021-10-20 13:48:20|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1634737710000|2021-10-20 13:48:30|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|0
1634737730000|2021-10-20 13:48:50|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|0
1634737740000|2021-10-20 13:49:00|27978.18|27978.18|27978.18|27978.18|27978.18|27978.18|27978.18|27978.18|0
1634737750000|2021-10-20 13:49:10|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|0
1634737760000|2021-10-20 13:49:20|27978.18|27978.18|27969.57|27969.57|27978.18|27978.18|27969.57|27969.57|0
1634737780000|2021-10-20 13:49:40|27973.88|27973.88|27982.49|27982.49|27982.49|27982.49|27973.88|27973.88|0
1634737820000|2021-10-20 13:50:20|27991.1|27991.1|27986.8|27986.8|27991.1|27991.1|27986.8|27986.8|0
1634737860000|2021-10-20 13:51:00|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1634737870000|2021-10-20 13:51:10|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|0
1634737880000|2021-10-20 13:51:20|27993.63|27993.63|27995.41|27995.41|27995.41|27995.41|27993.63|27993.63|0
1634737890000|2021-10-20 13:51:30|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|0
1634737900000|2021-10-20 13:51:40|27992.88|27992.88|27994.66|27994.66|27994.66|27994.66|27992.88|27992.88|0
1634737920000|2021-10-20 13:52:00|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|0
1634737930000|2021-10-20 13:52:10|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|0
1634737970000|2021-10-20 13:52:50|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|0
1634738000000|2021-10-20 13:53:20|27997.19|27997.19|28005.8|28005.8|28005.8|28005.8|27997.19|27997.19|0
1634738020000|2021-10-20 13:53:40|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|0
1634738030000|2021-10-20 13:53:50|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|0
1634738060000|2021-10-20 13:54:20|28018.72|28018.72|28014.41|28014.41|28018.72|28018.72|28014.41|28014.41|0
1634738080000|2021-10-20 13:54:40|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|0
1634738090000|2021-10-20 13:54:50|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|0
1634738100000|2021-10-20 13:55:00|28016.19|28016.19|28022.27|28022.27|28026.58|28026.58|28016.19|28016.19|0
1634738120000|2021-10-20 13:55:20|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|0
1634738150000|2021-10-20 13:55:50|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|0
1634738160000|2021-10-20 13:56:00|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|0
1634738170000|2021-10-20 13:56:10|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|0
1634738180000|2021-10-20 13:56:20|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|0
1634738200000|2021-10-20 13:56:40|28002.24|28002.24|28006.55|28006.55|28006.55|28006.55|28002.24|28002.24|0
1634738220000|2021-10-20 13:57:00|28003|28003|28003|28003|28003|28003|28003|28003|0
1634738240000|2021-10-20 13:57:20|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|0
1634738260000|2021-10-20 13:57:40|28015.16|28015.16|28010.86|28010.86|28015.16|28015.16|28010.86|28010.86|0
1634738290000|2021-10-20 13:58:10|28002.24|28002.24|28002.24|28002.24|28002.24|28002.24|28002.24|28002.24|0
1634738340000|2021-10-20 13:59:00|27996.91|27996.91|28001.22|28001.22|28001.22|28001.22|27996.91|27996.91|0
1634738350000|2021-10-20 13:59:10|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|0
1634738370000|2021-10-20 13:59:30|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634738400000|2021-10-20 14:00:00|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634738430000|2021-10-20 14:00:30|27995.14|27995.14|27999.44|27999.44|27999.44|27999.44|27995.14|27995.14|0
1634738450000|2021-10-20 14:00:50|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27986.52|27986.52|0
1634738480000|2021-10-20 14:01:20|27999.44|27999.44|27990.83|27990.83|27999.44|27999.44|27990.83|27990.83|0
1634738490000|2021-10-20 14:01:30|27992.61|27992.61|28004.77|28004.77|28004.77|28004.77|27992.61|27992.61|0
1634738520000|2021-10-20 14:02:00|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|0
1634738530000|2021-10-20 14:02:10|28009.08|28009.08|28004.77|28004.77|28009.08|28009.08|28004.77|28004.77|0
1634738570000|2021-10-20 14:02:50|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1634738590000|2021-10-20 14:03:10|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|0
1634738610000|2021-10-20 14:03:30|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|0
1634738630000|2021-10-20 14:03:50|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|0
1634738670000|2021-10-20 14:04:30|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|0
1634738680000|2021-10-20 14:04:40|28003|28003|28003|28003|28003|28003|28003|28003|0
1634738700000|2021-10-20 14:05:00|27995.14|27995.14|27980.44|27980.44|27995.14|27995.14|27980.44|27980.44|0
1634738720000|2021-10-20 14:05:20|27984.75|27984.75|27990.83|27990.83|27990.83|27990.83|27984.75|27984.75|0
1634738740000|2021-10-20 14:05:40|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|0
1634738760000|2021-10-20 14:06:00|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|0
1634738820000|2021-10-20 14:07:00|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|0
1634738840000|2021-10-20 14:07:20|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|0
1634738850000|2021-10-20 14:07:30|28011.61|28011.61|28015.92|28015.92|28015.92|28015.92|28011.61|28011.61|0
1634738880000|2021-10-20 14:08:00|28017.69|28017.69|28013.39|28013.39|28017.69|28017.69|28013.39|28013.39|0
1634738890000|2021-10-20 14:08:10|28017.69|28017.69|28026.31|28026.31|28026.31|28026.31|28017.69|28017.69|0
1634738910000|2021-10-20 14:08:30|28017.69|28017.69|28017.69|28017.69|28017.69|28017.69|28013.39|28013.39|0
1634738960000|2021-10-20 14:09:20|28022|28022|28013.39|28013.39|28022|28022|28013.39|28013.39|0
1634739000000|2021-10-20 14:10:00|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1634739030000|2021-10-20 14:10:30|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|0
1634739040000|2021-10-20 14:10:40|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|0
1634739050000|2021-10-20 14:10:50|28000.47|28000.47|28004.77|28004.77|28004.77|28004.77|28000.47|28000.47|0
1634739060000|2021-10-20 14:11:00|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1634739090000|2021-10-20 14:11:30|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|0
1634739110000|2021-10-20 14:11:50|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|0
1634739130000|2021-10-20 14:12:10|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|0
1634739140000|2021-10-20 14:12:20|27985.77|27985.77|27990.08|27990.08|27990.08|27990.08|27985.77|27985.77|0
1634739160000|2021-10-20 14:12:40|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|0
1634739170000|2021-10-20 14:12:50|27998.69|27998.69|27996.16|27996.16|28000.47|28000.47|27996.16|27996.16|0
1634739180000|2021-10-20 14:13:00|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|0
1634739190000|2021-10-20 14:13:10|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|0
1634739200000|2021-10-20 14:13:20|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27990.08|27990.08|0
1634739210000|2021-10-20 14:13:30|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|0
1634739230000|2021-10-20 14:13:50|27996.16|27996.16|28004.02|28004.02|28008.33|28008.33|27996.16|27996.16|0
1634739240000|2021-10-20 14:14:00|28002.24|28002.24|28002.24|28002.24|28002.24|28002.24|28002.24|28002.24|0
1634739250000|2021-10-20 14:14:10|27997.94|27997.94|28002.24|28002.24|28006.55|28006.55|27993.63|27993.63|0
1634739260000|2021-10-20 14:14:20|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|27997.94|27997.94|0
1634739270000|2021-10-20 14:14:30|28002.24|28002.24|28000.47|28000.47|28006.55|28006.55|27997.94|27997.94|0
1634739280000|2021-10-20 14:14:40|27996.16|27996.16|27990.08|27990.08|27996.16|27996.16|27990.08|27990.08|0
1634739300000|2021-10-20 14:15:00|27998.69|27998.69|28003|28003|28003|28003|27998.69|27998.69|0
1634739340000|2021-10-20 14:15:40|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|0
1634739370000|2021-10-20 14:16:10|28003|28003|28003|28003|28003|28003|28003|28003|0
1634739380000|2021-10-20 14:16:20|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|0
1634739390000|2021-10-20 14:16:30|27994.38|27994.38|27990.08|27990.08|27994.38|27994.38|27990.08|27990.08|0
1634739420000|2021-10-20 14:17:00|27985.77|27985.77|27979.69|27979.69|27985.77|27985.77|27979.69|27979.69|0
1634739440000|2021-10-20 14:17:20|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|0
1634739510000|2021-10-20 14:18:30|27979.69|27979.69|27983.99|27983.99|27983.99|27983.99|27979.69|27979.69|0
1634739550000|2021-10-20 14:19:10|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|0
1634739590000|2021-10-20 14:19:50|27975.38|27975.38|27977.91|27977.91|27979.69|27979.69|27975.38|27975.38|0
1634739620000|2021-10-20 14:20:20|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|0
1634739650000|2021-10-20 14:20:50|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|0
1634739670000|2021-10-20 14:21:10|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|27977.91|0
1634739700000|2021-10-20 14:21:40|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27973.6|27973.6|0
1634739710000|2021-10-20 14:21:50|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|0
1634739720000|2021-10-20 14:22:00|27985.77|27985.77|27981.46|27981.46|27985.77|27985.77|27981.46|27981.46|0
1634739730000|2021-10-20 14:22:10|27977.16|27977.16|27968.54|27968.54|27977.16|27977.16|27968.54|27968.54|0
1634739740000|2021-10-20 14:22:20|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|0
1634739750000|2021-10-20 14:22:30|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|0
1634739780000|2021-10-20 14:23:00|27958.15|27958.15|27966.77|27966.77|27966.77|27966.77|27958.15|27958.15|0
1634739810000|2021-10-20 14:23:30|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|0
1634739820000|2021-10-20 14:23:40|27966.77|27966.77|27971.07|27971.07|27971.07|27971.07|27966.77|27966.77|0
1634739840000|2021-10-20 14:24:00|27969.3|27969.3|27964.99|27964.99|27971.07|27971.07|27964.99|27964.99|0
1634739850000|2021-10-20 14:24:10|27969.3|27969.3|27964.99|27964.99|27969.3|27969.3|27964.99|27964.99|0
1634739870000|2021-10-20 14:24:30|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|0
1634739880000|2021-10-20 14:24:40|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|0
1634739900000|2021-10-20 14:25:00|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|0
1634739910000|2021-10-20 14:25:10|27969.3|27969.3|27964.99|27964.99|27969.3|27969.3|27964.99|27964.99|0
1634739920000|2021-10-20 14:25:20|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|0
1634739930000|2021-10-20 14:25:30|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|0
1634739940000|2021-10-20 14:25:40|27972.85|27972.85|27977.16|27977.16|27977.16|27977.16|27972.85|27972.85|0
1634739950000|2021-10-20 14:25:50|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|27972.85|0
1634739970000|2021-10-20 14:26:10|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|0
1634739980000|2021-10-20 14:26:20|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|27966.77|0
1634740000000|2021-10-20 14:26:40|27964.99|27964.99|27966.77|27966.77|27966.77|27966.77|27964.99|27964.99|0
1634740010000|2021-10-20 14:26:50|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|0
1634740020000|2021-10-20 14:27:00|27964.24|27964.24|27972.85|27972.85|27972.85|27972.85|27964.24|27964.24|0
1634740030000|2021-10-20 14:27:10|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|0
1634740040000|2021-10-20 14:27:20|27972.85|27972.85|27981.46|27981.46|27981.46|27981.46|27972.85|27972.85|0
1634740050000|2021-10-20 14:27:30|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1634740060000|2021-10-20 14:27:40|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|0
1634740080000|2021-10-20 14:28:00|27983.24|27983.24|27978.94|27978.94|27983.24|27983.24|27978.94|27978.94|0
1634740090000|2021-10-20 14:28:10|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1634740110000|2021-10-20 14:28:30|27991.85|27991.85|27981.46|27981.46|27991.85|27991.85|27981.46|27981.46|0
1634740120000|2021-10-20 14:28:40|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|0
1634740140000|2021-10-20 14:29:00|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|0
1634740150000|2021-10-20 14:29:10|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|0
1634740160000|2021-10-20 14:29:20|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|27981.46|0
1634740180000|2021-10-20 14:29:40|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1634740200000|2021-10-20 14:30:00|27987.55|27987.55|27974.63|27974.63|27987.55|27987.55|27974.63|27974.63|0
1634740210000|2021-10-20 14:30:10|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|0
1634740220000|2021-10-20 14:30:20|27974.63|27974.63|27974.63|27974.63|27978.94|27978.94|27974.63|27974.63|0
1634740260000|2021-10-20 14:31:00|27978.94|27978.94|27970.32|27970.32|27978.94|27978.94|27970.32|27970.32|0
1634740270000|2021-10-20 14:31:10|27974.63|27974.63|27970.32|27970.32|27974.63|27974.63|27970.32|27970.32|0
1634740280000|2021-10-20 14:31:20|27974.63|27974.63|27970.32|27970.32|27974.63|27974.63|27970.32|27970.32|0
1634740310000|2021-10-20 14:31:50|27974.63|27974.63|27978.94|27978.94|27978.94|27978.94|27974.63|27974.63|0
1634740320000|2021-10-20 14:32:00|27983.24|27983.24|27985.02|27985.02|27989.33|27989.33|27983.24|27983.24|0
1634740340000|2021-10-20 14:32:20|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634740370000|2021-10-20 14:32:50|27993.63|27993.63|27997.94|27997.94|27997.94|27997.94|27993.63|27993.63|0
1634740380000|2021-10-20 14:33:00|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634740390000|2021-10-20 14:33:10|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|0
1634740410000|2021-10-20 14:33:30|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|0
1634740430000|2021-10-20 14:33:50|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|0
1634740490000|2021-10-20 14:34:50|27996.16|27996.16|27991.85|27991.85|27996.16|27996.16|27991.85|27991.85|0
1634740510000|2021-10-20 14:35:10|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|0
1634740550000|2021-10-20 14:35:50|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|0
1634740570000|2021-10-20 14:36:10|27987.55|27987.55|27991.85|27991.85|27991.85|27991.85|27983.24|27983.24|0
1634740600000|2021-10-20 14:36:40|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|0
1634740610000|2021-10-20 14:36:50|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|0
1634740670000|2021-10-20 14:37:50|27996.16|27996.16|27991.85|27991.85|27996.16|27996.16|27991.85|27991.85|0
1634740690000|2021-10-20 14:38:10|27993.63|27993.63|27997.19|27997.19|28001.49|28001.49|27993.63|27993.63|0
1634740700000|2021-10-20 14:38:20|28001.49|28001.49|28001.49|28001.49|28005.8|28005.8|28001.49|28001.49|0
1634740720000|2021-10-20 14:38:40|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|0
1634740760000|2021-10-20 14:39:20|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634740770000|2021-10-20 14:39:30|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634740780000|2021-10-20 14:39:40|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634740810000|2021-10-20 14:40:10|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634740820000|2021-10-20 14:40:20|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634740830000|2021-10-20 14:40:30|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1634740860000|2021-10-20 14:41:00|27995.41|27995.41|27991.1|27991.1|27995.41|27995.41|27991.1|27991.1|0
1634740890000|2021-10-20 14:41:30|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|0
1634740940000|2021-10-20 14:42:20|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1634741010000|2021-10-20 14:43:30|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634741040000|2021-10-20 14:44:00|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1634741060000|2021-10-20 14:44:20|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634741100000|2021-10-20 14:45:00|27998.96|27998.96|27994.66|27994.66|27998.96|27998.96|27994.66|27994.66|0
1634741110000|2021-10-20 14:45:10|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|0
1634741120000|2021-10-20 14:45:20|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1634741160000|2021-10-20 14:46:00|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634741230000|2021-10-20 14:47:10|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27995.41|27995.41|0
1634741240000|2021-10-20 14:47:20|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634741270000|2021-10-20 14:47:50|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|0
1634741280000|2021-10-20 14:48:00|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634741320000|2021-10-20 14:48:40|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1634741330000|2021-10-20 14:48:50|27989.33|27989.33|27993.63|27993.63|27993.63|27993.63|27989.33|27989.33|0
1634741340000|2021-10-20 14:49:00|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|0
1634741350000|2021-10-20 14:49:10|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634741360000|2021-10-20 14:49:20|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|0
1634741380000|2021-10-20 14:49:40|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634741400000|2021-10-20 14:50:00|27997.94|27997.94|27993.63|27993.63|27997.94|27997.94|27993.63|27993.63|0
1634741440000|2021-10-20 14:50:40|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|0
1634741470000|2021-10-20 14:51:10|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634741480000|2021-10-20 14:51:20|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634741490000|2021-10-20 14:51:30|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634741500000|2021-10-20 14:51:40|27997.94|27997.94|27993.63|27993.63|27997.94|27997.94|27993.63|27993.63|0
1634741510000|2021-10-20 14:51:50|27997.94|27997.94|27993.63|27993.63|27997.94|27997.94|27993.63|27993.63|0
1634741540000|2021-10-20 14:52:20|27997.94|27997.94|27993.63|27993.63|27997.94|27997.94|27993.63|27993.63|0
1634741550000|2021-10-20 14:52:30|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634741640000|2021-10-20 14:54:00|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634741710000|2021-10-20 14:55:10|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634741780000|2021-10-20 14:56:20|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1634741870000|2021-10-20 14:57:50|28004.02|28004.02|28008.33|28008.33|28008.33|28008.33|28004.02|28004.02|0
1634741880000|2021-10-20 14:58:00|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|0
1634741900000|2021-10-20 14:58:20|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1634741920000|2021-10-20 14:58:40|27995.41|27995.41|27999.72|27999.72|27999.72|27999.72|27995.41|27995.41|0
1634741930000|2021-10-20 14:58:50|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634741940000|2021-10-20 14:59:00|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1634741970000|2021-10-20 14:59:30|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634741980000|2021-10-20 14:59:40|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1634741990000|2021-10-20 14:59:50|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|0
1634742000000|2021-10-20 15:00:00|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634742010000|2021-10-20 15:00:10|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1634742020000|2021-10-20 15:00:20|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634742060000|2021-10-20 15:01:00|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1634742120000|2021-10-20 15:02:00|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|0
1634742130000|2021-10-20 15:02:10|28008.33|28008.33|28010.11|28010.11|28010.11|28010.11|28008.33|28008.33|0
1634742200000|2021-10-20 15:03:20|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|0
1634742210000|2021-10-20 15:03:30|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|0
1634742240000|2021-10-20 15:04:00|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|0
1634742250000|2021-10-20 15:04:10|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|0
1634742260000|2021-10-20 15:04:20|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|0
1634742280000|2021-10-20 15:04:40|28021.25|28021.25|28029.11|28029.11|28029.11|28029.11|28021.25|28021.25|0
1634742290000|2021-10-20 15:04:50|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|0
1634742300000|2021-10-20 15:05:00|28037.72|28037.72|28037.72|28037.72|28037.72|28037.72|28037.72|28037.72|0
1634742310000|2021-10-20 15:05:10|28042.03|28042.03|28043.81|28043.81|28043.81|28043.81|28042.03|28042.03|0
1634742340000|2021-10-20 15:05:40|28045.58|28045.58|28041.28|28041.28|28045.58|28045.58|28041.28|28041.28|0
1634742370000|2021-10-20 15:06:10|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|0
1634742380000|2021-10-20 15:06:20|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|0
1634742400000|2021-10-20 15:06:40|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|0
1634742460000|2021-10-20 15:07:40|28053.44|28053.44|28053.44|28053.44|28057.75|28057.75|28053.44|28053.44|0
1634742480000|2021-10-20 15:08:00|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|0
1634742490000|2021-10-20 15:08:10|28053.44|28053.44|28057.75|28057.75|28057.75|28057.75|28053.44|28053.44|0
1634742510000|2021-10-20 15:08:30|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|0
1634742520000|2021-10-20 15:08:40|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|0
1634742530000|2021-10-20 15:08:50|28049.14|28049.14|28053.44|28053.44|28053.44|28053.44|28049.14|28049.14|0
1634742540000|2021-10-20 15:09:00|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|0
1634742560000|2021-10-20 15:09:20|28049.14|28049.14|28053.44|28053.44|28057.75|28057.75|28049.14|28049.14|0
1634742570000|2021-10-20 15:09:30|28057|28057|28057|28057|28061.3|28061.3|28057|28057|0
1634742580000|2021-10-20 15:09:40|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|0
1634742610000|2021-10-20 15:10:10|28054.47|28054.47|28054.47|28054.47|28054.47|28054.47|28054.47|28054.47|0
1634742620000|2021-10-20 15:10:20|28058.77|28058.77|28048.38|28048.38|28058.77|28058.77|28048.38|28048.38|0
1634742660000|2021-10-20 15:11:00|28044.08|28044.08|28039.77|28039.77|28044.08|28044.08|28039.77|28039.77|0
1634742670000|2021-10-20 15:11:10|28037.99|28037.99|28037.99|28037.99|28037.99|28037.99|28037.99|28037.99|0
1634742680000|2021-10-20 15:11:20|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|0
1634742700000|2021-10-20 15:11:40|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|0
1634742740000|2021-10-20 15:12:20|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|0
1634742750000|2021-10-20 15:12:30|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|0
1634742760000|2021-10-20 15:12:40|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|0
1634742770000|2021-10-20 15:12:50|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|0
1634742810000|2021-10-20 15:13:30|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|0
1634742840000|2021-10-20 15:14:00|28031.16|28031.16|28035.47|28035.47|28035.47|28035.47|28026.85|28026.85|0
1634742890000|2021-10-20 15:14:50|28031.16|28031.16|28026.85|28026.85|28031.16|28031.16|28026.85|28026.85|0
1634742900000|2021-10-20 15:15:00|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|0
1634742930000|2021-10-20 15:15:30|28026.85|28026.85|28018.24|28018.24|28026.85|28026.85|28018.24|28018.24|0
1634742940000|2021-10-20 15:15:40|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|0
1634743000000|2021-10-20 15:16:40|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1634743030000|2021-10-20 15:17:10|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|0
1634743040000|2021-10-20 15:17:20|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1634743070000|2021-10-20 15:17:50|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|0
1634743080000|2021-10-20 15:18:00|28014.69|28014.69|28010.38|28010.38|28014.69|28014.69|28010.38|28010.38|0
1634743090000|2021-10-20 15:18:10|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|0
1634743120000|2021-10-20 15:18:40|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|0
1634743130000|2021-10-20 15:18:50|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1634743170000|2021-10-20 15:19:30|28018.99|28018.99|28014.69|28014.69|28018.99|28018.99|28014.69|28014.69|0
1634743190000|2021-10-20 15:19:50|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|0
1634743210000|2021-10-20 15:20:10|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1634743220000|2021-10-20 15:20:20|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|0
1634743240000|2021-10-20 15:20:40|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1634743270000|2021-10-20 15:21:10|28018.99|28018.99|28014.69|28014.69|28018.99|28018.99|28014.69|28014.69|0
1634743290000|2021-10-20 15:21:30|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|0
1634743300000|2021-10-20 15:21:40|28027.6|28027.6|28023.3|28023.3|28027.6|28027.6|28023.3|28023.3|0
1634743340000|2021-10-20 15:22:20|28027.6|28027.6|28033.69|28033.69|28035.47|28035.47|28027.6|28027.6|0
1634743360000|2021-10-20 15:22:40|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|0
1634743400000|2021-10-20 15:23:20|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|0
1634743410000|2021-10-20 15:23:30|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|0
1634743420000|2021-10-20 15:23:40|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|0
1634743440000|2021-10-20 15:24:00|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|0
1634743450000|2021-10-20 15:24:10|28027.6|28027.6|28031.91|28031.91|28031.91|28031.91|28027.6|28027.6|0
1634743460000|2021-10-20 15:24:20|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|0
1634743470000|2021-10-20 15:24:30|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|0
1634743480000|2021-10-20 15:24:40|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|0
1634743520000|2021-10-20 15:25:20|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|0
1634743570000|2021-10-20 15:26:10|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|0
1634743590000|2021-10-20 15:26:30|28021.52|28021.52|28025.83|28025.83|28025.83|28025.83|28021.52|28021.52|0
1634743620000|2021-10-20 15:27:00|28021.52|28021.52|28025.83|28025.83|28025.83|28025.83|28021.52|28021.52|0
1634743680000|2021-10-20 15:28:00|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1634743690000|2021-10-20 15:28:10|28025.83|28025.83|28021.52|28021.52|28027.6|28027.6|28021.52|28021.52|0
1634743720000|2021-10-20 15:28:40|28017.97|28017.97|28019.74|28019.74|28019.74|28019.74|28017.97|28017.97|0
1634743740000|2021-10-20 15:29:00|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|0
1634743750000|2021-10-20 15:29:10|28017.21|28017.21|28021.52|28021.52|28021.52|28021.52|28017.21|28017.21|0
1634743760000|2021-10-20 15:29:20|28023.3|28023.3|28021.52|28021.52|28023.3|28023.3|28021.52|28021.52|0
1634743780000|2021-10-20 15:29:40|28019.74|28019.74|28017.97|28017.97|28019.74|28019.74|28017.97|28017.97|0
1634743790000|2021-10-20 15:29:50|28022.27|28022.27|28011.13|28011.13|28025.83|28025.83|28011.13|28011.13|0
1634800500000|2021-10-21 07:15:00|28105.94|28105.94|28101.63|28101.63|28105.94|28105.94|28101.63|28101.63|0
1634800520000|2021-10-21 07:15:20|28105.94|28105.94|28105.94|28105.94|28105.94|28105.94|28105.94|28105.94|0
1634800530000|2021-10-21 07:15:30|28109.49|28109.49|28109.49|28109.49|28109.49|28109.49|28109.49|28109.49|0
1634800550000|2021-10-21 07:15:50|28105.19|28105.19|28086.94|28086.94|28105.19|28105.19|28086.94|28086.94|0
1634800560000|2021-10-21 07:16:00|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|0
1634800610000|2021-10-21 07:16:50|28086.94|28086.94|28086.94|28086.94|28086.94|28086.94|28086.94|28086.94|0
1634800620000|2021-10-21 07:17:00|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|0
1634800630000|2021-10-21 07:17:10|28078.32|28078.32|28074.02|28074.02|28078.32|28078.32|28074.02|28074.02|0
1634800640000|2021-10-21 07:17:20|28078.32|28078.32|28078.32|28078.32|28078.32|28078.32|28078.32|28078.32|0
1634800650000|2021-10-21 07:17:30|28080.1|28080.1|28080.1|28080.1|28080.1|28080.1|28080.1|28080.1|0
1634800660000|2021-10-21 07:17:40|28075.79|28075.79|28075.79|28075.79|28075.79|28075.79|28075.79|28075.79|0
1634800670000|2021-10-21 07:17:50|28080.1|28080.1|28080.1|28080.1|28080.1|28080.1|28080.1|28080.1|0
1634800690000|2021-10-21 07:18:10|28071.49|28071.49|28071.49|28071.49|28071.49|28071.49|28071.49|28071.49|0
1634800710000|2021-10-21 07:18:30|28069.71|28069.71|28069.71|28069.71|28069.71|28069.71|28069.71|28069.71|0
1634800730000|2021-10-21 07:18:50|28081.88|28081.88|28083.66|28083.66|28083.66|28083.66|28081.88|28081.88|0
1634800740000|2021-10-21 07:19:00|28087.96|28087.96|28087.96|28087.96|28087.96|28087.96|28087.96|28087.96|0
1634800750000|2021-10-21 07:19:10|28084.41|28084.41|28081.88|28081.88|28086.19|28086.19|28081.88|28081.88|0
1634800770000|2021-10-21 07:19:30|28073.27|28073.27|28067.93|28067.93|28073.27|28073.27|28067.93|28067.93|0
1634800840000|2021-10-21 07:20:40|28076.55|28076.55|28080.85|28080.85|28080.85|28080.85|28076.55|28076.55|0
1634800860000|2021-10-21 07:21:00|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|0
1634800870000|2021-10-21 07:21:10|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|0
1634800910000|2021-10-21 07:21:50|28095.55|28095.55|28095.55|28095.55|28095.55|28095.55|28095.55|28095.55|0
1634800920000|2021-10-21 07:22:00|28086.94|28086.94|28091.24|28091.24|28091.24|28091.24|28086.94|28086.94|0
1634800930000|2021-10-21 07:22:10|28086.94|28086.94|28078.32|28078.32|28086.94|28086.94|28078.32|28078.32|0
1634800940000|2021-10-21 07:22:20|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|28074.02|0
1634800950000|2021-10-21 07:22:30|28066.91|28066.91|28054.74|28054.74|28066.91|28066.91|28054.74|28054.74|0
1634800970000|2021-10-21 07:22:50|28059.05|28059.05|28059.05|28059.05|28059.05|28059.05|28059.05|28059.05|0
1634800980000|2021-10-21 07:23:00|28060.83|28060.83|28060.83|28060.83|28060.83|28060.83|28060.83|28060.83|0
1634801010000|2021-10-21 07:23:30|28065.13|28065.13|28069.44|28069.44|28069.44|28069.44|28065.13|28065.13|0
1634801040000|2021-10-21 07:24:00|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|0
1634801060000|2021-10-21 07:24:20|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|0
1634801080000|2021-10-21 07:24:40|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|0
1634801100000|2021-10-21 07:25:00|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|0
1634801130000|2021-10-21 07:25:30|28051.19|28051.19|28051.19|28051.19|28051.19|28051.19|28051.19|28051.19|0
1634801140000|2021-10-21 07:25:40|28055.49|28055.49|28055.49|28055.49|28055.49|28055.49|28055.49|28055.49|0
1634801150000|2021-10-21 07:25:50|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|0
1634801180000|2021-10-21 07:26:20|28064.11|28064.11|28065.88|28065.88|28065.88|28065.88|28064.11|28064.11|0
1634801200000|2021-10-21 07:26:40|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|0
1634801210000|2021-10-21 07:26:50|28071.97|28071.97|28076.27|28076.27|28076.27|28076.27|28071.97|28071.97|0
1634801260000|2021-10-21 07:27:40|28067.66|28067.66|28055.49|28055.49|28067.66|28067.66|28055.49|28055.49|0
1634801300000|2021-10-21 07:28:20|28057.27|28057.27|28059.05|28059.05|28059.05|28059.05|28057.27|28057.27|0
1634801320000|2021-10-21 07:28:40|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|28067.66|0
1634801340000|2021-10-21 07:29:00|28076.55|28076.55|28093.77|28093.77|28093.77|28093.77|28076.55|28076.55|0
1634801380000|2021-10-21 07:29:40|28089.47|28089.47|28080.85|28080.85|28089.47|28089.47|28080.85|28080.85|0
1634801390000|2021-10-21 07:29:50|28079.08|28079.08|28079.08|28079.08|28079.08|28079.08|28079.08|28079.08|0
1634801520000|2021-10-21 07:32:00|28065.13|28065.13|28062.6|28062.6|28066.91|28066.91|28062.6|28062.6|0
1634801570000|2021-10-21 07:32:50|28069.44|28069.44|28072.99|28072.99|28072.99|28072.99|28069.44|28069.44|0
1634801580000|2021-10-21 07:33:00|28074.77|28074.77|28105.94|28105.94|28105.94|28105.94|28074.77|28074.77|0
1634801590000|2021-10-21 07:33:10|28109.49|28109.49|28109.49|28109.49|28109.49|28109.49|28109.49|28109.49|0
1634801600000|2021-10-21 07:33:20|28111.27|28111.27|28111.27|28111.27|28111.27|28111.27|28111.27|28111.27|0
1634801610000|2021-10-21 07:33:30|28115.58|28115.58|28128.77|28128.77|28128.77|28128.77|28115.58|28115.58|0
1634801620000|2021-10-21 07:33:40|28125.22|28125.22|28125.22|28125.22|28125.22|28125.22|28125.22|28125.22|0
1634801640000|2021-10-21 07:34:00|28129.52|28129.52|28134.85|28134.85|28139.16|28139.16|28129.52|28129.52|0
1634801670000|2021-10-21 07:34:30|28130.55|28130.55|28130.55|28130.55|28130.55|28130.55|28130.55|28130.55|0
1634801690000|2021-10-21 07:34:50|28134.85|28134.85|28134.85|28134.85|28134.85|28134.85|28134.85|28134.85|0
1634801700000|2021-10-21 07:35:00|28130.55|28130.55|28125.22|28125.22|28130.55|28130.55|28123.44|28123.44|0
1634801710000|2021-10-21 07:35:10|28123.44|28123.44|28123.44|28123.44|28123.44|28123.44|28123.44|28123.44|0
1634801720000|2021-10-21 07:35:20|28119.13|28119.13|28119.13|28119.13|28119.13|28119.13|28119.13|28119.13|0
1634801840000|2021-10-21 07:37:20|28117.36|28117.36|28117.36|28117.36|28117.36|28117.36|28117.36|28117.36|0
1634801870000|2021-10-21 07:37:50|28113.05|28113.05|28113.05|28113.05|28113.05|28113.05|28113.05|28113.05|0
1634801920000|2021-10-21 07:38:40|28117.36|28117.36|28121.66|28121.66|28121.66|28121.66|28117.36|28117.36|0
1634801990000|2021-10-21 07:39:50|28117.36|28117.36|28117.36|28117.36|28117.36|28117.36|28117.36|28117.36|0
1634802000000|2021-10-21 07:40:00|28115.58|28115.58|28115.58|28115.58|28115.58|28115.58|28115.58|28115.58|0
1634802040000|2021-10-21 07:40:40|28119.88|28119.88|28119.88|28119.88|28119.88|28119.88|28119.88|28119.88|0
1634802050000|2021-10-21 07:40:50|28115.58|28115.58|28111.27|28111.27|28115.58|28115.58|28111.27|28111.27|0
1634802060000|2021-10-21 07:41:00|28115.58|28115.58|28115.58|28115.58|28115.58|28115.58|28115.58|28115.58|0
1634802120000|2021-10-21 07:42:00|28106.69|28106.69|28102.39|28102.39|28106.69|28106.69|28093.77|28093.77|0
1634802150000|2021-10-21 07:42:30|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|0
1634802180000|2021-10-21 07:43:00|28102.39|28102.39|28106.69|28106.69|28106.69|28106.69|28102.39|28102.39|0
1634802260000|2021-10-21 07:44:20|28102.39|28102.39|28100.61|28100.61|28102.39|28102.39|28100.61|28100.61|0
1634802270000|2021-10-21 07:44:30|28102.39|28102.39|28098.08|28098.08|28102.39|28102.39|28098.08|28098.08|0
1634802300000|2021-10-21 07:45:00|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|0
1634802340000|2021-10-21 07:45:40|28098.08|28098.08|28098.08|28098.08|28098.08|28098.08|28098.08|28098.08|0
1634802350000|2021-10-21 07:45:50|28089.47|28089.47|28080.85|28080.85|28089.47|28089.47|28080.85|28080.85|0
1634802420000|2021-10-21 07:47:00|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|0
1634802430000|2021-10-21 07:47:10|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|0
1634802460000|2021-10-21 07:47:40|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|0
1634802480000|2021-10-21 07:48:00|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|0
1634802490000|2021-10-21 07:48:10|28085.16|28085.16|28089.47|28089.47|28089.47|28089.47|28085.16|28085.16|0
1634802510000|2021-10-21 07:48:30|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|0
1634802600000|2021-10-21 07:50:00|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|28089.47|0
1634802650000|2021-10-21 07:50:50|28093.77|28093.77|28119.61|28119.61|28119.61|28119.61|28093.77|28093.77|0
1634802660000|2021-10-21 07:51:00|28123.92|28123.92|28123.92|28123.92|28123.92|28123.92|28123.92|28123.92|0
1634802670000|2021-10-21 07:51:10|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|0
1634802680000|2021-10-21 07:51:20|28115.31|28115.31|28115.31|28115.31|28115.31|28115.31|28115.31|28115.31|0
1634802710000|2021-10-21 07:51:50|28119.61|28119.61|28123.92|28123.92|28123.92|28123.92|28119.61|28119.61|0
1634802720000|2021-10-21 07:52:00|28128.22|28128.22|28123.92|28123.92|28128.22|28128.22|28123.92|28123.92|0
1634802740000|2021-10-21 07:52:20|28120.36|28120.36|28126.45|28126.45|28126.45|28126.45|28120.36|28120.36|0
1634802800000|2021-10-21 07:53:20|28130.75|28130.75|28143.67|28143.67|28143.67|28143.67|28130.75|28130.75|0
1634802810000|2021-10-21 07:53:30|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|0
1634802830000|2021-10-21 07:53:50|28135.06|28135.06|28135.06|28135.06|28135.06|28135.06|28131.51|28131.51|0
1634802840000|2021-10-21 07:54:00|28130.75|28130.75|28122.89|28122.89|28130.75|28130.75|28122.89|28122.89|0
1634802850000|2021-10-21 07:54:10|28118.59|28118.59|28118.59|28118.59|28118.59|28118.59|28118.59|28118.59|0
1634802890000|2021-10-21 07:54:50|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|0
1634802900000|2021-10-21 07:55:00|28121.12|28121.12|28121.12|28121.12|28121.12|28121.12|28121.12|28121.12|0
1634802960000|2021-10-21 07:56:00|28116.81|28116.81|28121.12|28121.12|28121.12|28121.12|28116.81|28116.81|0
1634803020000|2021-10-21 07:57:00|28112.5|28112.5|28112.5|28112.5|28112.5|28112.5|28112.5|28112.5|0
1634803080000|2021-10-21 07:58:00|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|0
1634803150000|2021-10-21 07:59:10|28103.89|28103.89|28095|28095|28103.89|28103.89|28095|28095|0
1634803200000|2021-10-21 08:00:00|28090.7|28090.7|28099.31|28099.31|28099.31|28099.31|28090.7|28090.7|0
1634803210000|2021-10-21 08:00:10|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|0
1634803290000|2021-10-21 08:01:30|28095|28095|28099.31|28099.31|28099.31|28099.31|28095|28095|0
1634803350000|2021-10-21 08:02:30|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|0
1634803360000|2021-10-21 08:02:40|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|0
1634803370000|2021-10-21 08:02:50|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|0
1634803400000|2021-10-21 08:03:20|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|0
1634803430000|2021-10-21 08:03:50|28087.14|28087.14|28087.14|28087.14|28087.14|28087.14|28087.14|28087.14|0
1634803460000|2021-10-21 08:04:20|28085.37|28085.37|28094.25|28094.25|28094.25|28094.25|28085.37|28085.37|0
1634803510000|2021-10-21 08:05:10|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|28085.64|28085.64|0
1634803520000|2021-10-21 08:05:20|28088.17|28088.17|28089.95|28089.95|28089.95|28089.95|28088.17|28088.17|0
1634803530000|2021-10-21 08:05:30|28091.72|28091.72|28091.72|28091.72|28091.72|28091.72|28091.72|28091.72|0
1634803560000|2021-10-21 08:06:00|28088.17|28088.17|28088.17|28088.17|28088.17|28088.17|28088.17|28088.17|0
1634803570000|2021-10-21 08:06:10|28089.95|28089.95|28096.03|28096.03|28096.03|28096.03|28089.95|28089.95|0
1634803620000|2021-10-21 08:07:00|28081.33|28081.33|28083.86|28083.86|28083.86|28083.86|28079.56|28079.56|0
1634803670000|2021-10-21 08:07:50|28082.08|28082.08|28077.78|28077.78|28082.08|28082.08|28077.78|28077.78|0
1634803680000|2021-10-21 08:08:00|28073.47|28073.47|28071.69|28071.69|28073.47|28073.47|28071.69|28071.69|0
1634803690000|2021-10-21 08:08:10|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|0
1634803820000|2021-10-21 08:10:20|28070.94|28070.94|28070.94|28070.94|28070.94|28070.94|28070.94|28070.94|0
1634803860000|2021-10-21 08:11:00|28075.25|28075.25|28075.25|28075.25|28075.25|28075.25|28075.25|28075.25|0
1634803930000|2021-10-21 08:12:10|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|0
1634803970000|2021-10-21 08:12:50|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|0
1634803980000|2021-10-21 08:13:00|28061.3|28061.3|28061.3|28061.3|28061.3|28061.3|28061.3|28061.3|0
1634804010000|2021-10-21 08:13:30|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|0
1634804050000|2021-10-21 08:14:10|28063.83|28063.83|28068.14|28068.14|28068.14|28068.14|28063.83|28063.83|0
1634804060000|2021-10-21 08:14:20|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|0
1634804070000|2021-10-21 08:14:30|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|0
1634804090000|2021-10-21 08:14:50|28074.98|28074.98|28074.98|28074.98|28074.98|28074.98|28070.67|28070.67|0
1634804100000|2021-10-21 08:15:00|28078.53|28078.53|28078.53|28078.53|28078.53|28078.53|28078.53|28078.53|0
1634804160000|2021-10-21 08:16:00|28082.84|28082.84|28100.06|28100.06|28104.37|28104.37|28082.84|28082.84|0
1634804170000|2021-10-21 08:16:10|28108.68|28108.68|28104.37|28104.37|28108.68|28108.68|28104.37|28104.37|0
1634804180000|2021-10-21 08:16:20|28108.68|28108.68|28108.68|28108.68|28108.68|28108.68|28108.68|28108.68|0
1634804190000|2021-10-21 08:16:30|28112.98|28112.98|28108.68|28108.68|28112.98|28112.98|28108.68|28108.68|0
1634804220000|2021-10-21 08:17:00|28112.23|28112.23|28110.45|28110.45|28112.23|28112.23|28110.45|28110.45|0
1634804240000|2021-10-21 08:17:20|28108.68|28108.68|28112.23|28112.23|28112.23|28112.23|28108.68|28108.68|0
1634804260000|2021-10-21 08:17:40|28107.92|28107.92|28120.84|28120.84|28120.84|28120.84|28107.92|28107.92|0
1634804340000|2021-10-21 08:19:00|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|0
1634804350000|2021-10-21 08:19:10|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|0
1634804380000|2021-10-21 08:19:40|28110.45|28110.45|28114.76|28114.76|28114.76|28114.76|28110.45|28110.45|0
1634804430000|2021-10-21 08:20:30|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|0
1634804440000|2021-10-21 08:20:40|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|0
1634804460000|2021-10-21 08:21:00|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|0
1634804470000|2021-10-21 08:21:10|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|0
1634804520000|2021-10-21 08:22:00|28116.54|28116.54|28126.17|28126.17|28126.17|28126.17|28116.54|28116.54|0
1634804550000|2021-10-21 08:22:30|28130.48|28130.48|28139.09|28139.09|28139.09|28139.09|28130.48|28130.48|0
1634804570000|2021-10-21 08:22:50|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|0
1634804580000|2021-10-21 08:23:00|28133.01|28133.01|28133.01|28133.01|28137.32|28137.32|28133.01|28133.01|0
1634804640000|2021-10-21 08:24:00|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|0
1634804660000|2021-10-21 08:24:20|28141.62|28141.62|28141.62|28141.62|28141.62|28141.62|28141.62|28141.62|0
1634804670000|2021-10-21 08:24:30|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|0
1634804680000|2021-10-21 08:24:40|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|0
1634804750000|2021-10-21 08:25:50|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|0
1634804810000|2021-10-21 08:26:50|28151.26|28151.26|28155.57|28155.57|28155.57|28155.57|28151.26|28151.26|0
1634804930000|2021-10-21 08:28:50|28159.87|28159.87|28159.87|28159.87|28159.87|28159.87|28159.87|28159.87|0
1634804970000|2021-10-21 08:29:30|28148.73|28148.73|28148.73|28148.73|28148.73|28148.73|28148.73|28148.73|0
1634805020000|2021-10-21 08:30:20|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|0
1634805070000|2021-10-21 08:31:10|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|0
1634805110000|2021-10-21 08:31:50|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|0
1634805120000|2021-10-21 08:32:00|28130.48|28130.48|28143.4|28143.4|28143.4|28143.4|28130.48|28130.48|0
1634805130000|2021-10-21 08:32:10|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|0
1634805240000|2021-10-21 08:34:00|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|0
1634805350000|2021-10-21 08:35:50|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|0
1634805360000|2021-10-21 08:36:00|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|0
1634805370000|2021-10-21 08:36:10|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|0
1634805390000|2021-10-21 08:36:30|28137.32|28137.32|28133.01|28133.01|28137.32|28137.32|28133.01|28133.01|0
1634805400000|2021-10-21 08:36:40|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|0
1634805440000|2021-10-21 08:37:20|28133.01|28133.01|28134.79|28134.79|28134.79|28134.79|28133.01|28133.01|0
1634805450000|2021-10-21 08:37:30|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|0
1634805510000|2021-10-21 08:38:30|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|0
1634805590000|2021-10-21 08:39:50|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|0
1634805600000|2021-10-21 08:40:00|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28127.95|28127.95|0
1634805670000|2021-10-21 08:41:10|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|0
1634805700000|2021-10-21 08:41:40|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|0
1634805740000|2021-10-21 08:42:20|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|0
1634805790000|2021-10-21 08:43:10|28127.95|28127.95|28145.18|28145.18|28145.18|28145.18|28127.95|28127.95|0
1634805830000|2021-10-21 08:43:50|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|0
1634805880000|2021-10-21 08:44:40|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|0
1634805920000|2021-10-21 08:45:20|28151.26|28151.26|28149.48|28149.48|28151.26|28151.26|28149.48|28149.48|0
1634805950000|2021-10-21 08:45:50|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|0
1634806070000|2021-10-21 08:47:50|28140.87|28140.87|28140.87|28140.87|28140.87|28140.87|28140.87|28140.87|0
1634806080000|2021-10-21 08:48:00|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|28137.32|0
1634806090000|2021-10-21 08:48:10|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|0
1634806110000|2021-10-21 08:48:30|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|0
1634806120000|2021-10-21 08:48:40|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|0
1634806130000|2021-10-21 08:48:50|28133.01|28133.01|28128.7|28128.7|28133.01|28133.01|28128.7|28128.7|0
1634806140000|2021-10-21 08:49:00|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|0
1634806160000|2021-10-21 08:49:20|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|0
1634806220000|2021-10-21 08:50:20|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|0
1634806270000|2021-10-21 08:51:10|28117.56|28117.56|28121.87|28121.87|28121.87|28121.87|28117.56|28117.56|0
1634806390000|2021-10-21 08:53:10|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|0
1634806410000|2021-10-21 08:53:30|28118.31|28118.31|28118.31|28118.31|28118.31|28118.31|28118.31|28118.31|0
1634806460000|2021-10-21 08:54:20|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|0
1634806510000|2021-10-21 08:55:10|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|0
1634806530000|2021-10-21 08:55:30|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|0
1634806560000|2021-10-21 08:56:00|28135.54|28135.54|28139.85|28139.85|28139.85|28139.85|28135.54|28135.54|0
1634806630000|2021-10-21 08:57:10|28144.15|28144.15|28142.38|28142.38|28144.15|28144.15|28142.38|28142.38|0
1634806640000|2021-10-21 08:57:20|28138.07|28138.07|28138.07|28138.07|28138.07|28138.07|28138.07|28138.07|0
1634806700000|2021-10-21 08:58:20|28134.51|28134.51|28134.51|28134.51|28134.51|28134.51|28134.51|28134.51|0
1634806730000|2021-10-21 08:58:50|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|0
1634806850000|2021-10-21 09:00:50|28131.99|28131.99|28131.99|28131.99|28131.99|28131.99|28131.99|28131.99|0
1634806860000|2021-10-21 09:01:00|28140.6|28140.6|28136.29|28136.29|28140.6|28140.6|28136.29|28136.29|0
1634806950000|2021-10-21 09:02:30|28139.85|28139.85|28144.15|28144.15|28144.15|28144.15|28139.85|28139.85|0
1634807140000|2021-10-21 09:05:40|28135.54|28135.54|28135.54|28135.54|28135.54|28135.54|28135.54|28135.54|0
1634807230000|2021-10-21 09:07:10|28139.85|28139.85|28144.15|28144.15|28144.15|28144.15|28139.85|28139.85|0
1634807320000|2021-10-21 09:08:40|28139.85|28139.85|28144.15|28144.15|28144.15|28144.15|28139.85|28139.85|0
1634807360000|2021-10-21 09:09:20|28142.38|28142.38|28144.15|28144.15|28144.15|28144.15|28142.38|28142.38|0
1634807400000|2021-10-21 09:10:00|28148.46|28148.46|28148.46|28148.46|28148.46|28148.46|28148.46|28148.46|0
1634807550000|2021-10-21 09:12:30|28139.85|28139.85|28144.15|28144.15|28144.15|28144.15|28139.85|28139.85|0
1634807610000|2021-10-21 09:13:30|28139.85|28139.85|28131.23|28131.23|28139.85|28139.85|28129.46|28129.46|0
1634807710000|2021-10-21 09:15:10|28139.85|28139.85|28139.85|28139.85|28139.85|28139.85|28139.85|28139.85|0
1634807850000|2021-10-21 09:17:30|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|0
1634807890000|2021-10-21 09:18:10|28133.01|28133.01|28133.01|28133.01|28133.01|28133.01|28133.01|28133.01|0
1634807960000|2021-10-21 09:19:20|28129.46|28129.46|28129.46|28129.46|28129.46|28129.46|28129.46|28129.46|0
1634808030000|2021-10-21 09:20:30|28131.23|28131.23|28139.85|28139.85|28139.85|28139.85|28131.23|28131.23|0
1634808040000|2021-10-21 09:20:40|28141.62|28141.62|28141.62|28141.62|28141.62|28141.62|28141.62|28141.62|0
1634808080000|2021-10-21 09:21:20|28145.93|28145.93|28145.93|28145.93|28145.93|28145.93|28145.93|28145.93|0
1634808090000|2021-10-21 09:21:30|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|0
1634808140000|2021-10-21 09:22:20|28145.93|28145.93|28141.62|28141.62|28145.93|28145.93|28141.62|28141.62|0
1634808190000|2021-10-21 09:23:10|28145.93|28145.93|28145.93|28145.93|28145.93|28145.93|28141.62|28141.62|0
1634808300000|2021-10-21 09:25:00|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|0
1634808340000|2021-10-21 09:25:40|28151.26|28151.26|28146.95|28146.95|28151.26|28151.26|28146.95|28146.95|0
1634808360000|2021-10-21 09:26:00|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|0
1634808370000|2021-10-21 09:26:10|28149.48|28149.48|28153.79|28153.79|28153.79|28153.79|28149.48|28149.48|0
1634808410000|2021-10-21 09:26:50|28149.48|28149.48|28153.79|28153.79|28153.79|28153.79|28149.48|28149.48|0
1634808440000|2021-10-21 09:27:20|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|0
1634808510000|2021-10-21 09:28:30|28171.02|28171.02|28171.02|28171.02|28171.02|28171.02|28171.02|28171.02|0
1634808560000|2021-10-21 09:29:20|28153.79|28153.79|28158.1|28158.1|28158.1|28158.1|28153.79|28153.79|0
1634808580000|2021-10-21 09:29:40|28153.79|28153.79|28149.48|28149.48|28153.79|28153.79|28149.48|28149.48|0
1634808610000|2021-10-21 09:30:10|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|0
1634808720000|2021-10-21 09:32:00|28143.4|28143.4|28143.4|28143.4|28143.4|28143.4|28143.4|28143.4|0
1634808800000|2021-10-21 09:33:20|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|0
1634808820000|2021-10-21 09:33:40|28152.01|28152.01|28152.01|28152.01|28152.01|28152.01|28152.01|28152.01|0
1634808870000|2021-10-21 09:34:30|28143.4|28143.4|28143.4|28143.4|28143.4|28143.4|28143.4|28143.4|0
1634808910000|2021-10-21 09:35:10|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|0
1634809000000|2021-10-21 09:36:40|28140.87|28140.87|28140.87|28140.87|28140.87|28140.87|28140.87|28140.87|0
1634809070000|2021-10-21 09:37:50|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|0
1634809120000|2021-10-21 09:38:40|28140.87|28140.87|28149.48|28149.48|28153.79|28153.79|28140.87|28140.87|0
1634809130000|2021-10-21 09:38:50|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|0
1634809170000|2021-10-21 09:39:30|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|0
1634809180000|2021-10-21 09:39:40|28145.18|28145.18|28149.48|28149.48|28149.48|28149.48|28145.18|28145.18|0
1634809190000|2021-10-21 09:39:50|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|0
1634809200000|2021-10-21 09:40:00|28149.48|28149.48|28153.79|28153.79|28153.79|28153.79|28149.48|28149.48|0
1634809260000|2021-10-21 09:41:00|28149.48|28149.48|28153.79|28153.79|28153.79|28153.79|28149.48|28149.48|0
1634809270000|2021-10-21 09:41:10|28149.48|28149.48|28145.18|28145.18|28149.48|28149.48|28145.18|28145.18|0
1634809280000|2021-10-21 09:41:20|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|0
1634809300000|2021-10-21 09:41:40|28153.79|28153.79|28153.79|28153.79|28158.1|28158.1|28153.79|28153.79|0
1634809340000|2021-10-21 09:42:20|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|0
1634809350000|2021-10-21 09:42:30|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|0
1634809360000|2021-10-21 09:42:40|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|0
1634809380000|2021-10-21 09:43:00|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|0
1634809390000|2021-10-21 09:43:10|28162.4|28162.4|28162.4|28162.4|28162.4|28162.4|28162.4|28162.4|0
1634809410000|2021-10-21 09:43:30|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|0
1634809420000|2021-10-21 09:43:40|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|0
1634809480000|2021-10-21 09:44:40|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|0
1634809510000|2021-10-21 09:45:10|28145.18|28145.18|28143.4|28143.4|28145.18|28145.18|28141.62|28141.62|0
1634809520000|2021-10-21 09:45:20|28141.62|28141.62|28139.85|28139.85|28141.62|28141.62|28139.85|28139.85|0
1634809550000|2021-10-21 09:45:50|28135.54|28135.54|28135.54|28135.54|28135.54|28135.54|28135.54|28135.54|0
1634809560000|2021-10-21 09:46:00|28131.23|28131.23|28134.79|28134.79|28134.79|28134.79|28126.93|28126.93|0
1634809580000|2021-10-21 09:46:20|28152.01|28152.01|28152.01|28152.01|28152.01|28152.01|28152.01|28152.01|0
1634809590000|2021-10-21 09:46:30|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|0
1634809730000|2021-10-21 09:48:50|28126.17|28126.17|28125.15|28125.15|28126.17|28126.17|28120.84|28120.84|0
1634809760000|2021-10-21 09:49:20|28120.84|28120.84|28116.54|28116.54|28120.84|28120.84|28116.54|28116.54|0
1634809770000|2021-10-21 09:49:30|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|0
1634809780000|2021-10-21 09:49:40|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|0
1634809800000|2021-10-21 09:50:00|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|28114.76|0
1634809830000|2021-10-21 09:50:30|28112.98|28112.98|28113.73|28113.73|28117.29|28117.29|28112.98|28112.98|0
1634809840000|2021-10-21 09:50:40|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|0
1634809850000|2021-10-21 09:50:50|28111.2|28111.2|28114.76|28114.76|28114.76|28114.76|28111.2|28111.2|0
1634809860000|2021-10-21 09:51:00|28110.45|28110.45|28106.15|28106.15|28110.45|28110.45|28106.15|28106.15|0
1634809890000|2021-10-21 09:51:30|28107.92|28107.92|28112.23|28112.23|28112.23|28112.23|28107.92|28107.92|0
1634809910000|2021-10-21 09:51:50|28107.92|28107.92|28103.62|28103.62|28107.92|28107.92|28103.62|28103.62|0
1634809920000|2021-10-21 09:52:00|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|0
1634809990000|2021-10-21 09:53:10|28095|28095|28095|28095|28095|28095|28095|28095|0
1634810050000|2021-10-21 09:54:10|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|0
1634810060000|2021-10-21 09:54:20|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|0
1634810080000|2021-10-21 09:54:40|28089.67|28089.67|28093.23|28093.23|28093.23|28093.23|28089.67|28089.67|0
1634810100000|2021-10-21 09:55:00|28097.53|28097.53|28088.92|28088.92|28097.53|28097.53|28088.92|28088.92|0
1634810130000|2021-10-21 09:55:30|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|0
1634810170000|2021-10-21 09:56:10|28088.92|28088.92|28093.23|28093.23|28097.53|28097.53|28088.92|28088.92|0
1634810260000|2021-10-21 09:57:40|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|0
1634810300000|2021-10-21 09:58:20|28088.92|28088.92|28093.23|28093.23|28097.53|28097.53|28088.92|28088.92|0
1634810310000|2021-10-21 09:58:30|28087.14|28087.14|28082.84|28082.84|28087.14|28087.14|28082.84|28082.84|0
1634810340000|2021-10-21 09:59:00|28087.14|28087.14|28093.23|28093.23|28093.23|28093.23|28087.14|28087.14|0
1634810350000|2021-10-21 09:59:10|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|0
1634810360000|2021-10-21 09:59:20|28080.31|28080.31|28080.31|28080.31|28080.31|28080.31|28078.53|28078.53|0
1634810400000|2021-10-21 10:00:00|28078.53|28078.53|28078.53|28078.53|28078.53|28078.53|28078.53|28078.53|0
1634810430000|2021-10-21 10:00:30|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|0
1634810440000|2021-10-21 10:00:40|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|0
1634810450000|2021-10-21 10:00:50|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|0
1634810470000|2021-10-21 10:01:10|28095|28095|28095|28095|28095|28095|28095|28095|0
1634810480000|2021-10-21 10:01:20|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|0
1634810500000|2021-10-21 10:01:40|28086.39|28086.39|28088.17|28088.17|28088.17|28088.17|28086.39|28086.39|0
1634810570000|2021-10-21 10:02:50|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|0
1634810580000|2021-10-21 10:03:00|28092.47|28092.47|28092.47|28092.47|28092.47|28092.47|28092.47|28092.47|0
1634810600000|2021-10-21 10:03:20|28094.25|28094.25|28094.25|28094.25|28094.25|28094.25|28094.25|28094.25|0
1634810670000|2021-10-21 10:04:30|28089.95|28089.95|28094.25|28094.25|28094.25|28094.25|28089.95|28089.95|0
1634810700000|2021-10-21 10:05:00|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|0
1634810710000|2021-10-21 10:05:10|28085.64|28085.64|28085.64|28085.64|28085.64|28085.64|28085.64|28085.64|0
1634810730000|2021-10-21 10:05:30|28077.03|28077.03|28072.72|28072.72|28077.03|28077.03|28072.72|28072.72|0
1634810740000|2021-10-21 10:05:40|28077.03|28077.03|28067.39|28067.39|28077.03|28077.03|28067.39|28067.39|0
1634810750000|2021-10-21 10:05:50|28063.08|28063.08|28063.08|28063.08|28067.39|28067.39|28063.08|28063.08|0
1634810790000|2021-10-21 10:06:30|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|0
1634810800000|2021-10-21 10:06:40|28054.47|28054.47|28054.47|28054.47|28054.47|28054.47|28054.47|28054.47|0
1634810840000|2021-10-21 10:07:20|28050.16|28050.16|28054.47|28054.47|28054.47|28054.47|28050.16|28050.16|0
1634810860000|2021-10-21 10:07:40|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|0
1634810910000|2021-10-21 10:08:30|28044.08|28044.08|28048.38|28048.38|28048.38|28048.38|28044.08|28044.08|0
1634810940000|2021-10-21 10:09:00|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|0
1634811130000|2021-10-21 10:12:10|28057|28057|28057|28057|28057|28057|28057|28057|0
1634811160000|2021-10-21 10:12:40|28058.77|28058.77|28067.39|28067.39|28067.39|28067.39|28058.77|28058.77|0
1634811190000|2021-10-21 10:13:10|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|0
1634811210000|2021-10-21 10:13:30|28070.94|28070.94|28072.72|28072.72|28072.72|28072.72|28070.94|28070.94|0
1634811280000|2021-10-21 10:14:40|28077.03|28077.03|28077.03|28077.03|28077.03|28077.03|28077.03|28077.03|0
1634811370000|2021-10-21 10:16:10|28075.25|28075.25|28075.25|28075.25|28075.25|28075.25|28075.25|28075.25|0
1634811380000|2021-10-21 10:16:20|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|0
1634811420000|2021-10-21 10:17:00|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|0
1634811610000|2021-10-21 10:20:10|28079.56|28079.56|28075.25|28075.25|28079.56|28079.56|28075.25|28075.25|0
1634811640000|2021-10-21 10:20:40|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|0
1634811650000|2021-10-21 10:20:50|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|0
1634811670000|2021-10-21 10:21:10|28080.31|28080.31|28067.39|28067.39|28080.31|28080.31|28067.39|28067.39|0
1634811680000|2021-10-21 10:21:20|28063.08|28063.08|28054.47|28054.47|28063.08|28063.08|28054.47|28054.47|0
1634811690000|2021-10-21 10:21:30|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|0
1634811700000|2021-10-21 10:21:40|28049.14|28049.14|28054.47|28054.47|28054.47|28054.47|28049.14|28049.14|0
1634811740000|2021-10-21 10:22:20|28050.16|28050.16|28052.69|28052.69|28052.69|28052.69|28048.38|28048.38|0
1634811930000|2021-10-21 10:25:30|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|0
1634811940000|2021-10-21 10:25:40|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|0
1634812050000|2021-10-21 10:27:30|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|0
1634812170000|2021-10-21 10:29:30|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|0
1634812230000|2021-10-21 10:30:30|28035.47|28035.47|28031.16|28031.16|28035.47|28035.47|28031.16|28031.16|0
1634812270000|2021-10-21 10:31:10|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|0
1634812290000|2021-10-21 10:31:30|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|0
1634812300000|2021-10-21 10:31:40|28045.86|28045.86|28045.86|28045.86|28045.86|28045.86|28045.86|28045.86|0
1634812320000|2021-10-21 10:32:00|28047.63|28047.63|28047.63|28047.63|28049.41|28049.41|28047.63|28047.63|0
1634812440000|2021-10-21 10:34:00|28043.33|28043.33|28035.47|28035.47|28043.33|28043.33|28035.47|28035.47|0
1634812470000|2021-10-21 10:34:30|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|0
1634812570000|2021-10-21 10:36:10|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|0
1634812600000|2021-10-21 10:36:40|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|0
1634812610000|2021-10-21 10:36:50|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|0
1634812620000|2021-10-21 10:37:00|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|0
1634812670000|2021-10-21 10:37:50|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|0
1634812780000|2021-10-21 10:39:40|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|0
1634812800000|2021-10-21 10:40:00|28035.47|28035.47|28026.85|28026.85|28035.47|28035.47|28026.85|28026.85|0
1634812810000|2021-10-21 10:40:10|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28026.85|28026.85|0
1634812920000|2021-10-21 10:42:00|28022.55|28022.55|28013.93|28013.93|28022.55|28022.55|28007.85|28007.85|0
1634812930000|2021-10-21 10:42:10|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|0
1634812960000|2021-10-21 10:42:40|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|0
1634813030000|2021-10-21 10:43:50|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1634813040000|2021-10-21 10:44:00|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|0
1634813050000|2021-10-21 10:44:10|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|0
1634813080000|2021-10-21 10:44:40|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1634813130000|2021-10-21 10:45:30|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|0
1634813140000|2021-10-21 10:45:40|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|0
1634813190000|2021-10-21 10:46:30|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|0
1634813210000|2021-10-21 10:46:50|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|0
1634813220000|2021-10-21 10:47:00|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|0
1634813250000|2021-10-21 10:47:30|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|0
1634813460000|2021-10-21 10:51:00|28024.32|28024.32|28020.02|28020.02|28024.32|28024.32|28020.02|28020.02|0
1634813490000|2021-10-21 10:51:30|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|0
1634813500000|2021-10-21 10:51:40|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|0
1634813530000|2021-10-21 10:52:10|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|0
1634813580000|2021-10-21 10:53:00|28020.77|28020.77|28020.77|28020.77|28020.77|28020.77|28020.77|28020.77|0
1634813640000|2021-10-21 10:54:00|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|0
1634813650000|2021-10-21 10:54:10|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|0
1634813700000|2021-10-21 10:55:00|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|0
1634813780000|2021-10-21 10:56:20|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|0
1634813810000|2021-10-21 10:56:50|28026.85|28026.85|28022.55|28022.55|28026.85|28026.85|28022.55|28022.55|0
1634813820000|2021-10-21 10:57:00|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|0
1634813850000|2021-10-21 10:57:30|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|0
1634813940000|2021-10-21 10:59:00|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|0
1634814000000|2021-10-21 11:00:00|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|0
1634814060000|2021-10-21 11:01:00|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|0
1634814110000|2021-10-21 11:01:50|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|0
1634814120000|2021-10-21 11:02:00|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1634814160000|2021-10-21 11:02:40|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|0
1634814220000|2021-10-21 11:03:40|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1634814250000|2021-10-21 11:04:10|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|0
1634814300000|2021-10-21 11:05:00|28039.02|28039.02|28039.02|28039.02|28039.02|28039.02|28039.02|28039.02|0
1634814320000|2021-10-21 11:05:20|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|0
1634814330000|2021-10-21 11:05:30|28032.94|28032.94|28041.55|28041.55|28041.55|28041.55|28032.94|28032.94|0
1634814400000|2021-10-21 11:06:40|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|0
1634814410000|2021-10-21 11:06:50|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|0
1634814560000|2021-10-21 11:09:20|28043.33|28043.33|28037.24|28037.24|28043.33|28043.33|28037.24|28037.24|0
1634814630000|2021-10-21 11:10:30|28039.02|28039.02|28037.24|28037.24|28039.02|28039.02|28037.24|28037.24|0
1634814770000|2021-10-21 11:12:50|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|0
1634814850000|2021-10-21 11:14:10|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|0
1634814900000|2021-10-21 11:15:00|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1634814910000|2021-10-21 11:15:10|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|0
1634815040000|2021-10-21 11:17:20|28032.94|28032.94|28028.63|28028.63|28032.94|28032.94|28028.63|28028.63|0
1634815100000|2021-10-21 11:18:20|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1634815150000|2021-10-21 11:19:10|28031.16|28031.16|28026.85|28026.85|28031.16|28031.16|28026.85|28026.85|0
1634815180000|2021-10-21 11:19:40|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|0
1634815280000|2021-10-21 11:21:20|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|0
1634815310000|2021-10-21 11:21:50|28022.55|28022.55|28026.85|28026.85|28026.85|28026.85|28022.55|28022.55|0
1634815320000|2021-10-21 11:22:00|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|0
1634815440000|2021-10-21 11:24:00|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|0
1634815450000|2021-10-21 11:24:10|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|0
1634815470000|2021-10-21 11:24:30|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|0
1634815500000|2021-10-21 11:25:00|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|0
1634815550000|2021-10-21 11:25:50|28026.85|28026.85|28013.93|28013.93|28026.85|28026.85|28013.93|28013.93|0
1634815620000|2021-10-21 11:27:00|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|0
1634815650000|2021-10-21 11:27:30|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|0
1634815740000|2021-10-21 11:29:00|28012.16|28012.16|28015.71|28015.71|28015.71|28015.71|28012.16|28012.16|0
1634815750000|2021-10-21 11:29:10|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|0
1634815900000|2021-10-21 11:31:40|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|0
1634816010000|2021-10-21 11:33:30|28011.4|28011.4|28020.02|28020.02|28020.02|28020.02|28011.4|28011.4|0
1634816060000|2021-10-21 11:34:20|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|0
1634816070000|2021-10-21 11:34:30|28007.1|28007.1|28002.79|28002.79|28007.1|28007.1|28002.79|28002.79|0
1634816090000|2021-10-21 11:34:50|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|0
1634816100000|2021-10-21 11:35:00|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|0
1634816120000|2021-10-21 11:35:20|28005.32|28005.32|28005.32|28005.32|28005.32|28005.32|28001.01|28001.01|0
1634816170000|2021-10-21 11:36:10|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|0
1634816210000|2021-10-21 11:36:50|27996.71|27996.71|27996.71|27996.71|27996.71|27996.71|27996.71|27996.71|0
1634816310000|2021-10-21 11:38:30|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|0
1634816360000|2021-10-21 11:39:20|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|0
1634816400000|2021-10-21 11:40:00|27986.32|27986.32|27986.32|27986.32|27986.32|27986.32|27986.32|27986.32|0
1634816410000|2021-10-21 11:40:10|27990.62|27990.62|27982.01|27982.01|27990.62|27990.62|27982.01|27982.01|0
1634816490000|2021-10-21 11:41:30|27986.32|27986.32|27986.32|27986.32|27986.32|27986.32|27986.32|27986.32|0
1634816520000|2021-10-21 11:42:00|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|0
1634816580000|2021-10-21 11:43:00|27989.87|27989.87|27989.87|27989.87|27994.18|27994.18|27989.87|27989.87|0
1634816630000|2021-10-21 11:43:50|27979.48|27979.48|27979.48|27979.48|27981.26|27981.26|27979.48|27979.48|0
1634816640000|2021-10-21 11:44:00|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|0
1634816670000|2021-10-21 11:44:30|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|0
1634816690000|2021-10-21 11:44:50|27975.17|27975.17|27975.17|27975.17|27975.17|27975.17|27975.17|27975.17|0
1634816710000|2021-10-21 11:45:10|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|0
1634816760000|2021-10-21 11:46:00|27977.7|27977.7|27975.93|27975.93|27977.7|27977.7|27975.93|27975.93|0
1634816770000|2021-10-21 11:46:10|27974.15|27974.15|27972.37|27972.37|27974.15|27974.15|27972.37|27972.37|0
1634816790000|2021-10-21 11:46:30|27968.07|27968.07|27968.07|27968.07|27968.07|27968.07|27968.07|27968.07|0
1634816800000|2021-10-21 11:46:40|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|0
1634816820000|2021-10-21 11:47:00|27968.07|27968.07|27965.54|27965.54|27968.07|27968.07|27963.76|27963.76|0
1634816870000|2021-10-21 11:47:50|27961.98|27961.98|27961.98|27961.98|27961.98|27961.98|27961.98|27961.98|0
1634816990000|2021-10-21 11:49:50|27966.29|27966.29|27966.29|27966.29|27966.29|27966.29|27966.29|27966.29|0
1634817010000|2021-10-21 11:50:10|27957.68|27957.68|27957.68|27957.68|27957.68|27957.68|27957.68|27957.68|0
1634817020000|2021-10-21 11:50:20|27961.98|27961.98|27961.98|27961.98|27961.98|27961.98|27953.37|27953.37|0
1634817060000|2021-10-21 11:51:00|27966.29|27966.29|27966.29|27966.29|27966.29|27966.29|27966.29|27966.29|0
1634817100000|2021-10-21 11:51:40|27961.98|27961.98|27957.68|27957.68|27961.98|27961.98|27957.68|27957.68|0
1634817130000|2021-10-21 11:52:10|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|0
1634817150000|2021-10-21 11:52:30|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|0
1634817190000|2021-10-21 11:53:10|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|0
1634817220000|2021-10-21 11:53:40|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|0
1634817290000|2021-10-21 11:54:50|27950.57|27950.57|27948.79|27948.79|27950.57|27950.57|27948.79|27948.79|0
1634817300000|2021-10-21 11:55:00|27950.57|27950.57|27950.57|27950.57|27950.57|27950.57|27950.57|27950.57|0
1634817310000|2021-10-21 11:55:10|27946.26|27946.26|27947.01|27947.01|27950.57|27950.57|27946.26|27946.26|0
1634817320000|2021-10-21 11:55:20|27942.71|27942.71|27940.93|27940.93|27942.71|27942.71|27940.93|27940.93|0
1634817330000|2021-10-21 11:55:30|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1634817360000|2021-10-21 11:56:00|27934.85|27934.85|27939.15|27939.15|27939.15|27939.15|27934.85|27934.85|0
1634817380000|2021-10-21 11:56:20|27943.46|27943.46|27947.76|27947.76|27947.76|27947.76|27943.46|27943.46|0
1634817390000|2021-10-21 11:56:30|27949.54|27949.54|27949.54|27949.54|27949.54|27949.54|27949.54|27949.54|0
1634817400000|2021-10-21 11:56:40|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|0
1634817410000|2021-10-21 11:56:50|27949.54|27949.54|27949.54|27949.54|27949.54|27949.54|27949.54|27949.54|0
1634817430000|2021-10-21 11:57:10|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|0
1634817440000|2021-10-21 11:57:20|27940.93|27940.93|27945.24|27945.24|27945.24|27945.24|27940.93|27940.93|0
1634817460000|2021-10-21 11:57:40|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1634817520000|2021-10-21 11:58:40|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|0
1634817530000|2021-10-21 11:58:50|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1634817540000|2021-10-21 11:59:00|27934.85|27934.85|27934.85|27934.85|27934.85|27934.85|27934.85|27934.85|0
1634817560000|2021-10-21 11:59:20|27933.07|27933.07|27922.68|27922.68|27933.07|27933.07|27922.68|27922.68|0
1634817570000|2021-10-21 11:59:30|27926.98|27926.98|27918.37|27918.37|27926.98|27926.98|27918.37|27918.37|0
1634817600000|2021-10-21 12:00:00|27920.15|27920.15|27920.15|27920.15|27920.15|27920.15|27920.15|27920.15|0
1634817620000|2021-10-21 12:00:20|27915.84|27915.84|27915.84|27915.84|27915.84|27915.84|27915.84|27915.84|0
1634817650000|2021-10-21 12:00:50|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|0
1634817730000|2021-10-21 12:02:10|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|0
1634817740000|2021-10-21 12:02:20|27907.98|27907.98|27897.59|27897.59|27907.98|27907.98|27897.59|27897.59|0
1634817780000|2021-10-21 12:03:00|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|0
1634817790000|2021-10-21 12:03:10|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|0
1634817800000|2021-10-21 12:03:20|27893.28|27893.28|27897.59|27897.59|27897.59|27897.59|27893.28|27893.28|0
1634817820000|2021-10-21 12:03:40|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|0
1634817830000|2021-10-21 12:03:50|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|0
1634817870000|2021-10-21 12:04:30|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|0
1634817880000|2021-10-21 12:04:40|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|0
1634817890000|2021-10-21 12:04:50|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|0
1634817910000|2021-10-21 12:05:10|27879.34|27879.34|27883.65|27883.65|27883.65|27883.65|27879.34|27879.34|0
1634817920000|2021-10-21 12:05:20|27879.34|27879.34|27879.34|27879.34|27879.34|27879.34|27879.34|27879.34|0
1634817930000|2021-10-21 12:05:30|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|0
1634817960000|2021-10-21 12:06:00|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|0
1634818000000|2021-10-21 12:06:40|27891.51|27891.51|27893.28|27893.28|27893.28|27893.28|27891.51|27891.51|0
1634818010000|2021-10-21 12:06:50|27897.59|27897.59|27897.59|27897.59|27897.59|27897.59|27897.59|27897.59|0
1634818020000|2021-10-21 12:07:00|27899.37|27899.37|27904.7|27904.7|27904.7|27904.7|27899.37|27899.37|0
1634818070000|2021-10-21 12:07:50|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|0
1634818120000|2021-10-21 12:08:40|27896.09|27896.09|27900.39|27900.39|27900.39|27900.39|27896.09|27896.09|0
1634818130000|2021-10-21 12:08:50|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|0
1634818140000|2021-10-21 12:09:00|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|0
1634818160000|2021-10-21 12:09:20|27896.09|27896.09|27900.39|27900.39|27900.39|27900.39|27896.09|27896.09|0
1634818170000|2021-10-21 12:09:30|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|0
1634818180000|2021-10-21 12:09:40|27892.53|27892.53|27892.53|27892.53|27892.53|27892.53|27892.53|27892.53|0
1634818210000|2021-10-21 12:10:10|27888.23|27888.23|27888.23|27888.23|27888.23|27888.23|27888.23|27888.23|0
1634818220000|2021-10-21 12:10:20|27890|27890|27890|27890|27890|27890|27890|27890|0
1634818240000|2021-10-21 12:10:40|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|0
1634818260000|2021-10-21 12:11:00|27890|27890|27894.31|27894.31|27894.31|27894.31|27890|27890|0
1634818360000|2021-10-21 12:12:40|27898.62|27898.62|27898.62|27898.62|27898.62|27898.62|27898.62|27898.62|0
1634818380000|2021-10-21 12:13:00|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|0
1634818410000|2021-10-21 12:13:30|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|0
1634818420000|2021-10-21 12:13:40|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|0
1634818430000|2021-10-21 12:13:50|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|0
1634818490000|2021-10-21 12:14:50|27900.39|27900.39|27904.7|27904.7|27904.7|27904.7|27900.39|27900.39|0
1634818520000|2021-10-21 12:15:20|27902.92|27902.92|27898.62|27898.62|27902.92|27902.92|27898.62|27898.62|0
1634818560000|2021-10-21 12:16:00|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|0
1634818600000|2021-10-21 12:16:40|27898.62|27898.62|27898.62|27898.62|27898.62|27898.62|27898.62|27898.62|0
1634818680000|2021-10-21 12:18:00|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|0
1634818690000|2021-10-21 12:18:10|27896.09|27896.09|27902.17|27902.17|27902.17|27902.17|27896.09|27896.09|0
1634818740000|2021-10-21 12:19:00|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|0
1634818760000|2021-10-21 12:19:20|27893.56|27893.56|27893.56|27893.56|27893.56|27893.56|27893.56|27893.56|0
1634818770000|2021-10-21 12:19:30|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|0
1634818830000|2021-10-21 12:20:30|27896.09|27896.09|27897.86|27897.86|27897.86|27897.86|27896.09|27896.09|0
1634818840000|2021-10-21 12:20:40|27902.17|27902.17|27902.17|27902.17|27902.17|27902.17|27902.17|27902.17|0
1634818950000|2021-10-21 12:22:30|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|0
1634819050000|2021-10-21 12:24:10|27906.48|27906.48|27906.48|27906.48|27906.48|27906.48|27906.48|27906.48|0
1634819070000|2021-10-21 12:24:30|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|0
1634819100000|2021-10-21 12:25:00|27912.56|27912.56|27916.87|27916.87|27916.87|27916.87|27912.56|27912.56|0
1634819240000|2021-10-21 12:27:20|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|0
1634819280000|2021-10-21 12:28:00|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|0
1634819380000|2021-10-21 12:29:40|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|0
1634819390000|2021-10-21 12:29:50|27940.18|27940.18|27944.48|27944.48|27944.48|27944.48|27940.18|27940.18|0
1634819400000|2021-10-21 12:30:00|27948.79|27948.79|27944.48|27944.48|27948.79|27948.79|27944.48|27944.48|0
1634819420000|2021-10-21 12:30:20|27953.1|27953.1|27953.1|27953.1|27953.1|27953.1|27953.1|27953.1|0
1634819440000|2021-10-21 12:30:40|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|0
1634819470000|2021-10-21 12:31:10|27955.63|27955.63|27955.63|27955.63|27955.63|27955.63|27955.63|27955.63|0
1634819500000|2021-10-21 12:31:40|27947.01|27947.01|27951.32|27951.32|27951.32|27951.32|27947.01|27947.01|0
1634819540000|2021-10-21 12:32:20|27955.63|27955.63|27951.32|27951.32|27955.63|27955.63|27951.32|27951.32|0
1634819550000|2021-10-21 12:32:30|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|0
1634819570000|2021-10-21 12:32:50|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|0
1634819580000|2021-10-21 12:33:00|27938.4|27938.4|27942.71|27942.71|27942.71|27942.71|27938.4|27938.4|0
1634819600000|2021-10-21 12:33:20|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|0
1634819660000|2021-10-21 12:34:20|27934.09|27934.09|27938.4|27938.4|27938.4|27938.4|27934.09|27934.09|0
1634819680000|2021-10-21 12:34:40|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|0
1634819690000|2021-10-21 12:34:50|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|0
1634819700000|2021-10-21 12:35:00|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|0
1634819710000|2021-10-21 12:35:10|27927.26|27927.26|27922.95|27922.95|27927.26|27927.26|27922.95|27922.95|0
1634819740000|2021-10-21 12:35:40|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|0
1634819750000|2021-10-21 12:35:50|27916.87|27916.87|27918.64|27918.64|27918.64|27918.64|27916.87|27916.87|0
1634819760000|2021-10-21 12:36:00|27922.95|27922.95|27918.64|27918.64|27922.95|27922.95|27918.64|27918.64|0
1634819820000|2021-10-21 12:37:00|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|0
1634819830000|2021-10-21 12:37:10|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|0
1634819850000|2021-10-21 12:37:30|27908.25|27908.25|27912.56|27912.56|27912.56|27912.56|27908.25|27908.25|0
1634819870000|2021-10-21 12:37:50|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|0
1634819880000|2021-10-21 12:38:00|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|0
1634819910000|2021-10-21 12:38:30|27922.95|27922.95|27929.03|27929.03|27929.03|27929.03|27922.95|27922.95|0
1634819940000|2021-10-21 12:39:00|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|0
1634820020000|2021-10-21 12:40:20|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|0
1634820070000|2021-10-21 12:41:10|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|0
1634820110000|2021-10-21 12:41:50|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|0
1634820120000|2021-10-21 12:42:00|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|0
1634820130000|2021-10-21 12:42:10|27935.87|27935.87|27927.26|27927.26|27935.87|27935.87|27927.26|27927.26|0
1634820160000|2021-10-21 12:42:40|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|0
1634820180000|2021-10-21 12:43:00|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|0
1634820200000|2021-10-21 12:43:20|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|0
1634820240000|2021-10-21 12:44:00|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|0
1634820260000|2021-10-21 12:44:20|27931.56|27931.56|27948.04|27948.04|27948.04|27948.04|27931.56|27931.56|0
1634820280000|2021-10-21 12:44:40|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|0
1634820300000|2021-10-21 12:45:00|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|0
1634820330000|2021-10-21 12:45:30|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|0
1634820380000|2021-10-21 12:46:20|27945.51|27945.51|27936.9|27936.9|27949.81|27949.81|27936.9|27936.9|0
1634820390000|2021-10-21 12:46:30|27945.51|27945.51|27941.2|27941.2|27945.51|27945.51|27941.2|27941.2|0
1634820420000|2021-10-21 12:47:00|27939.42|27939.42|27939.42|27939.42|27939.42|27939.42|27939.42|27939.42|0
1634820440000|2021-10-21 12:47:20|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|0
1634820480000|2021-10-21 12:48:00|27930.81|27930.81|27926.51|27926.51|27930.81|27930.81|27926.51|27926.51|0
1634820570000|2021-10-21 12:49:30|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|0
1634820610000|2021-10-21 12:50:10|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|0
1634820640000|2021-10-21 12:50:40|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|0
1634820700000|2021-10-21 12:51:40|27939.42|27939.42|27939.42|27939.42|27939.42|27939.42|27939.42|27939.42|0
1634820750000|2021-10-21 12:52:30|27943.73|27943.73|27943.73|27943.73|27943.73|27943.73|27943.73|27943.73|0
1634820800000|2021-10-21 12:53:20|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|0
1634820810000|2021-10-21 12:53:30|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|0
1634820820000|2021-10-21 12:53:40|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|0
1634820840000|2021-10-21 12:54:00|27938.4|27938.4|27934.09|27934.09|27938.4|27938.4|27934.09|27934.09|0
1634820880000|2021-10-21 12:54:40|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|0
1634820900000|2021-10-21 12:55:00|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|0
1634820940000|2021-10-21 12:55:40|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|0
1634820960000|2021-10-21 12:56:00|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|0
1634820990000|2021-10-21 12:56:30|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|0
1634821020000|2021-10-21 12:57:00|27946.26|27946.26|27946.26|27946.26|27946.26|27946.26|27946.26|27946.26|0
1634821070000|2021-10-21 12:57:50|27948.04|27948.04|27948.04|27948.04|27948.04|27948.04|27948.04|27948.04|0
1634821080000|2021-10-21 12:58:00|27949.81|27949.81|27948.04|27948.04|27949.81|27949.81|27948.04|27948.04|0
1634821090000|2021-10-21 12:58:10|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|0
1634821100000|2021-10-21 12:58:20|27949.81|27949.81|27954.12|27954.12|27958.43|27958.43|27949.81|27949.81|0
1634821160000|2021-10-21 12:59:20|27958.43|27958.43|27954.12|27954.12|27958.43|27958.43|27954.12|27954.12|0
1634821190000|2021-10-21 12:59:50|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|0
1634821200000|2021-10-21 13:00:00|27948.04|27948.04|27948.04|27948.04|27948.04|27948.04|27948.04|27948.04|0
1634821220000|2021-10-21 13:00:20|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|0
1634821290000|2021-10-21 13:01:30|27958.43|27958.43|27954.12|27954.12|27958.43|27958.43|27954.12|27954.12|0
1634821320000|2021-10-21 13:02:00|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|0
1634821340000|2021-10-21 13:02:20|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|0
1634821370000|2021-10-21 13:02:50|27952.34|27952.34|27954.12|27954.12|27954.12|27954.12|27952.34|27952.34|0
1634821380000|2021-10-21 13:03:00|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|0
1634821420000|2021-10-21 13:03:40|27956.65|27956.65|27952.34|27952.34|27956.65|27956.65|27952.34|27952.34|0
1634821520000|2021-10-21 13:05:20|27960.21|27960.21|27954.12|27954.12|27960.21|27960.21|27954.12|27954.12|0
1634821550000|2021-10-21 13:05:50|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|0
1634821560000|2021-10-21 13:06:00|27962.73|27962.73|27967.04|27967.04|27967.04|27967.04|27962.73|27962.73|0
1634821570000|2021-10-21 13:06:10|27979.96|27979.96|27979.96|27979.96|27979.96|27979.96|27979.96|27979.96|0
1634821580000|2021-10-21 13:06:20|27984.27|27984.27|27984.27|27984.27|27984.27|27984.27|27984.27|27984.27|0
1634821600000|2021-10-21 13:06:40|27986.04|27986.04|27987.82|27987.82|27987.82|27987.82|27986.04|27986.04|0
1634821620000|2021-10-21 13:07:00|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|0
1634821660000|2021-10-21 13:07:40|27994.66|27994.66|27990.35|27990.35|27994.66|27994.66|27990.35|27990.35|0
1634821670000|2021-10-21 13:07:50|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|0
1634821690000|2021-10-21 13:08:10|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|0
1634821750000|2021-10-21 13:09:10|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|0
1634821780000|2021-10-21 13:09:40|27975.65|27975.65|27975.65|27975.65|27975.65|27975.65|27975.65|27975.65|0
1634821900000|2021-10-21 13:11:40|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|0
1634821930000|2021-10-21 13:12:10|27979.96|27979.96|27979.96|27979.96|27979.96|27979.96|27979.96|27979.96|0
1634821940000|2021-10-21 13:12:20|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|0
1634821980000|2021-10-21 13:13:00|27975.65|27975.65|27975.65|27975.65|27975.65|27975.65|27975.65|27975.65|0
1634822000000|2021-10-21 13:13:20|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|0
1634822040000|2021-10-21 13:14:00|27973.12|27973.12|27973.12|27973.12|27973.12|27973.12|27973.12|27973.12|0
1634822050000|2021-10-21 13:14:10|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|0
1634822090000|2021-10-21 13:14:50|27973.12|27973.12|27973.12|27973.12|27973.12|27973.12|27973.12|27973.12|0
1634822200000|2021-10-21 13:16:40|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|0
1634822230000|2021-10-21 13:17:10|27975.65|27975.65|27975.65|27975.65|27975.65|27975.65|27975.65|27975.65|0
1634822240000|2021-10-21 13:17:20|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|0
1634822250000|2021-10-21 13:17:30|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|0
1634822270000|2021-10-21 13:17:50|27965.26|27965.26|27970.6|27970.6|27970.6|27970.6|27965.26|27965.26|0
1634822310000|2021-10-21 13:18:30|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|0
1634822330000|2021-10-21 13:18:50|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|0
1634822340000|2021-10-21 13:19:00|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|0
1634822350000|2021-10-21 13:19:10|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|0
1634822450000|2021-10-21 13:20:50|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|0
1634822470000|2021-10-21 13:21:10|27959.18|27959.18|27959.18|27959.18|27959.18|27959.18|27959.18|27959.18|0
1634822480000|2021-10-21 13:21:20|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|0
1634822510000|2021-10-21 13:21:50|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|0
1634822540000|2021-10-21 13:22:20|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|0
1634822670000|2021-10-21 13:24:30|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|0
1634822690000|2021-10-21 13:24:50|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|0
1634822700000|2021-10-21 13:25:00|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|0
1634822720000|2021-10-21 13:25:20|27954.12|27954.12|27960.21|27960.21|27960.21|27960.21|27954.12|27954.12|0
1634822760000|2021-10-21 13:26:00|27961.98|27961.98|27970.6|27970.6|27970.6|27970.6|27961.98|27961.98|0
1634822810000|2021-10-21 13:26:50|27966.29|27966.29|27966.29|27966.29|27966.29|27966.29|27966.29|27966.29|0
1634822820000|2021-10-21 13:27:00|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|0
1634822840000|2021-10-21 13:27:20|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|0
1634822850000|2021-10-21 13:27:30|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|0
1634822860000|2021-10-21 13:27:40|27966.29|27966.29|27970.6|27970.6|27970.6|27970.6|27966.29|27966.29|0
1634822890000|2021-10-21 13:28:10|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|0
1634822900000|2021-10-21 13:28:20|27970.6|27970.6|27974.9|27974.9|27974.9|27974.9|27970.6|27970.6|0
1634822940000|2021-10-21 13:29:00|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|0
1634822950000|2021-10-21 13:29:10|27980.99|27980.99|27980.99|27980.99|27980.99|27980.99|27980.99|27980.99|0
1634822970000|2021-10-21 13:29:30|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|0
1634822990000|2021-10-21 13:29:50|27972.37|27972.37|27995.68|27995.68|27995.68|27995.68|27970.6|27970.6|0
1634823000000|2021-10-21 13:30:00|27999.24|27999.24|28003.54|28003.54|28007.85|28007.85|27999.24|27999.24|0
1634823010000|2021-10-21 13:30:10|27999.24|27999.24|27996.71|27996.71|28001.01|28001.01|27994.93|27994.93|0
1634823020000|2021-10-21 13:30:20|28005.32|28005.32|28001.01|28001.01|28005.32|28005.32|28001.01|28001.01|0
1634823030000|2021-10-21 13:30:30|28005.32|28005.32|28005.32|28005.32|28005.32|28005.32|28005.32|28005.32|0
1634823050000|2021-10-21 13:30:50|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|0
1634823060000|2021-10-21 13:31:00|27998.48|27998.48|27998.48|27998.48|27998.48|27998.48|27998.48|27998.48|0
1634823070000|2021-10-21 13:31:10|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|0
1634823080000|2021-10-21 13:31:20|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28004.57|28004.57|0
1634823090000|2021-10-21 13:31:30|28004.57|28004.57|28004.57|28004.57|28004.57|28004.57|28004.57|28004.57|0
1634823100000|2021-10-21 13:31:40|28000.26|28000.26|28000.26|28000.26|28000.26|28000.26|28000.26|28000.26|0
1634823110000|2021-10-21 13:31:50|27996.71|27996.71|27996.71|27996.71|27996.71|27996.71|27996.71|27996.71|0
1634823120000|2021-10-21 13:32:00|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|0
1634823130000|2021-10-21 13:32:10|27990.62|27990.62|27990.62|27990.62|27990.62|27990.62|27990.62|27990.62|0
1634823150000|2021-10-21 13:32:30|27994.93|27994.93|27988.85|27988.85|27994.93|27994.93|27988.85|27988.85|0
1634823170000|2021-10-21 13:32:50|27993.15|27993.15|27997.46|27997.46|27997.46|27997.46|27993.15|27993.15|0
1634823180000|2021-10-21 13:33:00|28001.77|28001.77|28006.07|28006.07|28006.07|28006.07|28001.77|28001.77|0
1634823190000|2021-10-21 13:33:10|28001.77|28001.77|28002.79|28002.79|28007.1|28007.1|28001.77|28001.77|0
1634823200000|2021-10-21 13:33:20|27998.48|27998.48|27996.71|27996.71|27998.48|27998.48|27992.4|27992.4|0
1634823210000|2021-10-21 13:33:30|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|0
1634823240000|2021-10-21 13:34:00|28004.57|28004.57|28004.57|28004.57|28004.57|28004.57|28004.57|28004.57|0
1634823250000|2021-10-21 13:34:10|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28008.87|28008.87|0
1634823270000|2021-10-21 13:34:30|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|0
1634823280000|2021-10-21 13:34:40|28004.57|28004.57|28013.18|28013.18|28013.18|28013.18|28004.57|28004.57|0
1634823290000|2021-10-21 13:34:50|28002.79|28002.79|28007.1|28007.1|28007.1|28007.1|28002.79|28002.79|0
1634823300000|2021-10-21 13:35:00|28002.79|28002.79|27998.48|27998.48|28002.79|28002.79|27998.48|27998.48|0
1634823310000|2021-10-21 13:35:10|27994.93|27994.93|27992.4|27992.4|27996.71|27996.71|27988.09|27988.09|0
1634823330000|2021-10-21 13:35:30|27988.85|27988.85|27988.85|27988.85|27988.85|27988.85|27988.85|27988.85|0
1634823340000|2021-10-21 13:35:40|27984.54|27984.54|27984.54|27984.54|27984.54|27984.54|27984.54|27984.54|0
1634823350000|2021-10-21 13:35:50|27988.85|27988.85|27988.85|27988.85|27988.85|27988.85|27988.85|27988.85|0
1634823360000|2021-10-21 13:36:00|27980.23|27980.23|27972.37|27972.37|27984.54|27984.54|27972.37|27972.37|0
1634823370000|2021-10-21 13:36:10|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|0
1634823380000|2021-10-21 13:36:20|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|0
1634823400000|2021-10-21 13:36:40|27968.07|27968.07|27966.29|27966.29|27968.07|27968.07|27966.29|27966.29|0
1634823410000|2021-10-21 13:36:50|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|0
1634823420000|2021-10-21 13:37:00|27979.21|27979.21|27976.68|27976.68|27980.99|27980.99|27976.68|27976.68|0
1634823440000|2021-10-21 13:37:20|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|0
1634823460000|2021-10-21 13:37:40|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|0
1634823480000|2021-10-21 13:38:00|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|0
1634823490000|2021-10-21 13:38:10|27978.46|27978.46|27980.23|27980.23|27980.23|27980.23|27978.46|27978.46|0
1634823510000|2021-10-21 13:38:30|27984.54|27984.54|27984.54|27984.54|27984.54|27984.54|27984.54|27984.54|0
1634823530000|2021-10-21 13:38:50|27980.23|27980.23|27971.62|27971.62|27980.23|27980.23|27971.62|27971.62|0
1634823620000|2021-10-21 13:40:20|27973.4|27973.4|27977.7|27977.7|27977.7|27977.7|27973.4|27973.4|0
1634823630000|2021-10-21 13:40:30|27982.01|27982.01|27985.56|27985.56|27985.56|27985.56|27982.01|27982.01|0
1634823650000|2021-10-21 13:40:50|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|0
1634823660000|2021-10-21 13:41:00|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|0
1634823680000|2021-10-21 13:41:20|27995.96|27995.96|27991.65|27991.65|27995.96|27995.96|27991.65|27991.65|0
1634823700000|2021-10-21 13:41:40|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|0
1634823780000|2021-10-21 13:43:00|27985.56|27985.56|27981.26|27981.26|27985.56|27985.56|27981.26|27981.26|0
1634823800000|2021-10-21 13:43:20|27985.56|27985.56|27983.79|27983.79|27985.56|27985.56|27983.79|27983.79|0
1634823840000|2021-10-21 13:44:00|27985.56|27985.56|27976.95|27976.95|27985.56|27985.56|27976.95|27976.95|0
1634823860000|2021-10-21 13:44:20|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|0
1634823900000|2021-10-21 13:45:00|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|0
1634823940000|2021-10-21 13:45:40|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|0
1634823960000|2021-10-21 13:46:00|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|0
1634823970000|2021-10-21 13:46:10|27976.95|27976.95|27976.95|27976.95|27976.95|27976.95|27976.95|27976.95|0
1634824010000|2021-10-21 13:46:50|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|0
1634824020000|2021-10-21 13:47:00|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|0
1634824040000|2021-10-21 13:47:20|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|0
1634824080000|2021-10-21 13:48:00|27984.81|27984.81|27983.04|27983.04|27984.81|27984.81|27983.04|27983.04|0
1634824130000|2021-10-21 13:48:50|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|0
1634824150000|2021-10-21 13:49:10|27983.04|27983.04|27983.04|27983.04|27983.04|27983.04|27983.04|27983.04|0
1634824180000|2021-10-21 13:49:40|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|0
1634824190000|2021-10-21 13:49:50|27989.87|27989.87|27996.98|27996.98|27996.98|27996.98|27989.87|27989.87|0
1634824210000|2021-10-21 13:50:10|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|0
1634824220000|2021-10-21 13:50:20|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|0
1634824240000|2021-10-21 13:50:40|27992.67|27992.67|27987.34|27987.34|27992.67|27992.67|27987.34|27987.34|0
1634824320000|2021-10-21 13:52:00|27991.65|27991.65|27987.34|27987.34|27991.65|27991.65|27987.34|27987.34|0
1634824350000|2021-10-21 13:52:30|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|0
1634824360000|2021-10-21 13:52:40|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|0
1634824370000|2021-10-21 13:52:50|27997.73|27997.73|27997.73|27997.73|27997.73|27997.73|27997.73|27997.73|0
1634824380000|2021-10-21 13:53:00|27993.43|27993.43|27991.65|27991.65|27993.43|27993.43|27991.65|27991.65|0
1634824390000|2021-10-21 13:53:10|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|0
1634824400000|2021-10-21 13:53:20|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|0
1634824440000|2021-10-21 13:54:00|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|0
1634824470000|2021-10-21 13:54:30|28000.26|28000.26|27995.96|27995.96|28000.26|28000.26|27995.96|27995.96|0
1634824480000|2021-10-21 13:54:40|28000.26|28000.26|28000.26|28000.26|28000.26|28000.26|28000.26|28000.26|0
1634824510000|2021-10-21 13:55:10|27995.96|27995.96|27991.65|27991.65|27995.96|27995.96|27991.65|27991.65|0
1634824590000|2021-10-21 13:56:30|27987.34|27987.34|27985.56|27985.56|27987.34|27987.34|27985.56|27985.56|0
1634824600000|2021-10-21 13:56:40|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|0
1634824620000|2021-10-21 13:57:00|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|0
1634824680000|2021-10-21 13:58:00|27983.79|27983.79|27979.48|27979.48|27983.79|27983.79|27979.48|27979.48|0
1634824690000|2021-10-21 13:58:10|27977.7|27977.7|27977.7|27977.7|27977.7|27977.7|27977.7|27977.7|0
1634824700000|2021-10-21 13:58:20|27982.01|27982.01|27982.01|27982.01|27982.01|27982.01|27982.01|27982.01|0
1634824720000|2021-10-21 13:58:40|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|0
1634824730000|2021-10-21 13:58:50|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|0
1634824790000|2021-10-21 13:59:50|27994.18|27994.18|27994.18|27994.18|27994.18|27994.18|27994.18|27994.18|0
1634824840000|2021-10-21 14:00:40|27998.48|27998.48|27998.48|27998.48|27998.48|27998.48|27998.48|27998.48|0
1634824860000|2021-10-21 14:01:00|28002.79|28002.79|28002.79|28002.79|28002.79|28002.79|28002.79|28002.79|0
1634824880000|2021-10-21 14:01:20|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|28001.01|0
1634824940000|2021-10-21 14:02:20|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|0
1634824980000|2021-10-21 14:03:00|27988.09|27988.09|27983.79|27983.79|27988.09|27988.09|27983.79|27983.79|0
1634825000000|2021-10-21 14:03:20|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|0
1634825040000|2021-10-21 14:04:00|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|0
1634825060000|2021-10-21 14:04:20|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|0
1634825100000|2021-10-21 14:05:00|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|0
1634825110000|2021-10-21 14:05:10|27989.87|27989.87|27988.09|27988.09|27989.87|27989.87|27988.09|27988.09|0
1634825120000|2021-10-21 14:05:20|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|0
1634825130000|2021-10-21 14:05:30|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|27979.48|0
1634825140000|2021-10-21 14:05:40|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|0
1634825150000|2021-10-21 14:05:50|27979.48|27979.48|27983.04|27983.04|27983.04|27983.04|27979.48|27979.48|0
1634825160000|2021-10-21 14:06:00|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|0
1634825200000|2021-10-21 14:06:40|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|27985.56|0
1634825210000|2021-10-21 14:06:50|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|0
1634825230000|2021-10-21 14:07:10|27985.56|27985.56|27989.12|27989.12|27989.12|27989.12|27985.56|27985.56|0
1634825240000|2021-10-21 14:07:20|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|0
1634825300000|2021-10-21 14:08:20|27983.04|27983.04|27983.04|27983.04|27983.04|27983.04|27983.04|27983.04|0
1634825320000|2021-10-21 14:08:40|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|0
1634825340000|2021-10-21 14:09:00|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|0
1634825370000|2021-10-21 14:09:30|27989.12|27989.12|27989.12|27989.12|27989.12|27989.12|27989.12|27989.12|0
1634825380000|2021-10-21 14:09:40|27997.73|27997.73|27997.73|27997.73|27997.73|27997.73|27997.73|27997.73|0
1634825390000|2021-10-21 14:09:50|27993.43|27993.43|27993.43|27993.43|27993.43|27993.43|27993.43|27993.43|0
1634825450000|2021-10-21 14:10:50|27997.73|27997.73|27999.51|27999.51|27999.51|27999.51|27997.73|27997.73|0
1634825460000|2021-10-21 14:11:00|28003.82|28003.82|28002.04|28002.04|28003.82|28003.82|28002.04|28002.04|0
1634825470000|2021-10-21 14:11:10|28000.26|28000.26|28000.26|28000.26|28000.26|28000.26|28000.26|28000.26|0
1634825500000|2021-10-21 14:11:40|28004.57|28004.57|28004.57|28004.57|28004.57|28004.57|28004.57|28004.57|0
1634825520000|2021-10-21 14:12:00|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|0
1634825560000|2021-10-21 14:12:40|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|0
1634825570000|2021-10-21 14:12:50|28008.87|28008.87|28012.43|28012.43|28012.43|28012.43|28008.87|28008.87|0
1634825580000|2021-10-21 14:13:00|28008.12|28008.12|28003.82|28003.82|28008.12|28008.12|28003.82|28003.82|0
1634825600000|2021-10-21 14:13:20|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|0
1634825610000|2021-10-21 14:13:30|28012.43|28012.43|28012.43|28012.43|28012.43|28012.43|28012.43|28012.43|0
1634825640000|2021-10-21 14:14:00|28008.87|28008.87|28007.1|28007.1|28008.87|28008.87|28007.1|28007.1|0
1634825710000|2021-10-21 14:15:10|28002.79|28002.79|28002.79|28002.79|28002.79|28002.79|28002.79|28002.79|0
1634825720000|2021-10-21 14:15:20|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|0
1634825730000|2021-10-21 14:15:30|28011.4|28011.4|28015.71|28015.71|28015.71|28015.71|28011.4|28011.4|0
1634825740000|2021-10-21 14:15:40|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|0
1634825760000|2021-10-21 14:16:00|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|0
1634825790000|2021-10-21 14:16:30|28011.4|28011.4|28011.4|28011.4|28015.71|28015.71|28011.4|28011.4|0
1634825810000|2021-10-21 14:16:50|28015.71|28015.71|28011.4|28011.4|28015.71|28015.71|28011.4|28011.4|0
1634825840000|2021-10-21 14:17:20|28020.02|28020.02|28028.63|28028.63|28028.63|28028.63|28020.02|28020.02|0
1634825850000|2021-10-21 14:17:30|28041.55|28041.55|28043.33|28043.33|28043.33|28043.33|28041.55|28041.55|0
1634825860000|2021-10-21 14:17:40|28047.63|28047.63|28043.33|28043.33|28047.63|28047.63|28043.33|28043.33|0
1634825870000|2021-10-21 14:17:50|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|0
1634825890000|2021-10-21 14:18:10|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|0
1634825900000|2021-10-21 14:18:20|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1634825920000|2021-10-21 14:18:40|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|0
1634825930000|2021-10-21 14:18:50|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|0
1634825940000|2021-10-21 14:19:00|28037.24|28037.24|28043.33|28043.33|28043.33|28043.33|28037.24|28037.24|0
1634825950000|2021-10-21 14:19:10|28045.1|28045.1|28049.41|28049.41|28049.41|28049.41|28045.1|28045.1|0
1634825960000|2021-10-21 14:19:20|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|0
1634826000000|2021-10-21 14:20:00|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|0
1634826030000|2021-10-21 14:20:30|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|0
1634826230000|2021-10-21 14:23:50|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|0
1634826240000|2021-10-21 14:24:00|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|0
1634826260000|2021-10-21 14:24:20|28053.72|28053.72|28053.72|28053.72|28053.72|28053.72|28053.72|28053.72|0
1634826270000|2021-10-21 14:24:30|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|0
1634826320000|2021-10-21 14:25:20|28045.86|28045.86|28041.55|28041.55|28045.86|28045.86|28041.55|28041.55|0
1634826360000|2021-10-21 14:26:00|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|0
1634826380000|2021-10-21 14:26:20|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1634826390000|2021-10-21 14:26:30|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|0
1634826480000|2021-10-21 14:28:00|28024.32|28024.32|28020.02|28020.02|28024.32|28024.32|28020.02|28020.02|0
1634826490000|2021-10-21 14:28:10|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|0
1634826510000|2021-10-21 14:28:30|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|0
1634826520000|2021-10-21 14:28:40|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|0
1634826530000|2021-10-21 14:28:50|28026.1|28026.1|28027.88|28027.88|28027.88|28027.88|28026.1|28026.1|0
1634826550000|2021-10-21 14:29:10|28040.8|28040.8|28045.1|28045.1|28045.1|28045.1|28040.8|28040.8|0
1634826560000|2021-10-21 14:29:20|28040.8|28040.8|28036.49|28036.49|28040.8|28040.8|28036.49|28036.49|0
1634826570000|2021-10-21 14:29:30|28034.71|28034.71|28034.71|28034.71|28034.71|28034.71|28034.71|28034.71|0
1634826600000|2021-10-21 14:30:00|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|0
1634826660000|2021-10-21 14:31:00|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|0
1634826700000|2021-10-21 14:31:40|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|0
1634826730000|2021-10-21 14:32:10|28017.49|28017.49|28019.26|28019.26|28019.26|28019.26|28017.49|28017.49|0
1634826740000|2021-10-21 14:32:20|28023.57|28023.57|28023.57|28023.57|28023.57|28023.57|28023.57|28023.57|0
1634826750000|2021-10-21 14:32:30|28027.88|28027.88|28027.88|28027.88|28027.88|28027.88|28027.88|28027.88|0
1634826770000|2021-10-21 14:32:50|28023.57|28023.57|28023.57|28023.57|28023.57|28023.57|28023.57|28023.57|0
1634826820000|2021-10-21 14:33:40|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|0
1634826830000|2021-10-21 14:33:50|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|0
1634826840000|2021-10-21 14:34:00|28033.96|28033.96|28033.96|28033.96|28033.96|28033.96|28033.96|28033.96|0
1634826850000|2021-10-21 14:34:10|28038.27|28038.27|28038.27|28038.27|28038.27|28038.27|28038.27|28038.27|0
1634826860000|2021-10-21 14:34:20|28029.65|28029.65|28033.96|28033.96|28038.27|28038.27|28029.65|28029.65|0
1634826880000|2021-10-21 14:34:40|28032.18|28032.18|28032.18|28032.18|28032.18|28032.18|28032.18|28032.18|0
1634826890000|2021-10-21 14:34:50|28036.49|28036.49|28036.49|28036.49|28036.49|28036.49|28036.49|28036.49|0
1634826950000|2021-10-21 14:35:50|28032.18|28032.18|28032.18|28032.18|28032.18|28032.18|28032.18|28032.18|0
1634826990000|2021-10-21 14:36:30|28027.88|28027.88|28027.88|28027.88|28027.88|28027.88|28027.88|28027.88|0
1634827010000|2021-10-21 14:36:50|28023.57|28023.57|28019.26|28019.26|28027.88|28027.88|28019.26|28019.26|0
1634827070000|2021-10-21 14:37:50|28014.96|28014.96|28010.65|28010.65|28014.96|28014.96|28010.65|28010.65|0
1634827080000|2021-10-21 14:38:00|28008.87|28008.87|28017.49|28017.49|28017.49|28017.49|28008.87|28008.87|0
1634827120000|2021-10-21 14:38:40|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|0
1634827270000|2021-10-21 14:41:10|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|0
1634827290000|2021-10-21 14:41:30|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|0
1634827340000|2021-10-21 14:42:20|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|0
1634827370000|2021-10-21 14:42:50|28015.71|28015.71|28020.02|28020.02|28020.02|28020.02|28015.71|28015.71|0
1634827390000|2021-10-21 14:43:10|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|0
1634827410000|2021-10-21 14:43:30|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|0
1634827420000|2021-10-21 14:43:40|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|0
1634827450000|2021-10-21 14:44:10|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|0
1634827470000|2021-10-21 14:44:30|28002.79|28002.79|28002.79|28002.79|28002.79|28002.79|28002.79|28002.79|0
1634827540000|2021-10-21 14:45:40|27998.48|27998.48|27998.48|27998.48|27998.48|27998.48|27998.48|27998.48|0
1634827550000|2021-10-21 14:45:50|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|0
1634827560000|2021-10-21 14:46:00|28007.1|28007.1|28002.79|28002.79|28007.1|28007.1|28002.79|28002.79|0
1634827570000|2021-10-21 14:46:10|28011.4|28011.4|28007.1|28007.1|28011.4|28011.4|28007.1|28007.1|0
1634827600000|2021-10-21 14:46:40|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|0
1634827620000|2021-10-21 14:47:00|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|0
1634827660000|2021-10-21 14:47:40|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|0
1634827680000|2021-10-21 14:48:00|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|0
1634827700000|2021-10-21 14:48:20|28023.57|28023.57|28027.88|28027.88|28027.88|28027.88|28023.57|28023.57|0
1634827720000|2021-10-21 14:48:40|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|0
1634827750000|2021-10-21 14:49:10|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|0
1634827780000|2021-10-21 14:49:40|28028.63|28028.63|28015.71|28015.71|28028.63|28028.63|28015.71|28015.71|0
1634827790000|2021-10-21 14:49:50|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|0
1634827800000|2021-10-21 14:50:00|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|0
1634827810000|2021-10-21 14:50:10|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|0
1634827860000|2021-10-21 14:51:00|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|0
1634827880000|2021-10-21 14:51:20|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|0
1634827900000|2021-10-21 14:51:40|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|0
1634827920000|2021-10-21 14:52:00|28005.32|28005.32|28005.32|28005.32|28005.32|28005.32|28005.32|28005.32|0
1634827940000|2021-10-21 14:52:20|28001.01|28001.01|28005.32|28005.32|28005.32|28005.32|28001.01|28001.01|0
1634827980000|2021-10-21 14:53:00|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|0
1634827990000|2021-10-21 14:53:10|28005.32|28005.32|28001.01|28001.01|28005.32|28005.32|28001.01|28001.01|0
1634828050000|2021-10-21 14:54:10|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|0
1634828090000|2021-10-21 14:54:50|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|0
1634828120000|2021-10-21 14:55:20|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|0
1634828130000|2021-10-21 14:55:30|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|0
1634828160000|2021-10-21 14:56:00|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|0
1634828170000|2021-10-21 14:56:10|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|0
1634828180000|2021-10-21 14:56:20|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|0
1634828290000|2021-10-21 14:58:10|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1634828320000|2021-10-21 14:58:40|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|0
1634828330000|2021-10-21 14:58:50|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|0
1634828340000|2021-10-21 14:59:00|28027.6|28027.6|28018.99|28018.99|28027.6|28027.6|28018.99|28018.99|0
1634828350000|2021-10-21 14:59:10|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|0
1634828360000|2021-10-21 14:59:20|28027.6|28027.6|28017.21|28017.21|28027.6|28027.6|28017.21|28017.21|0
1634828390000|2021-10-21 14:59:50|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|0
1634828400000|2021-10-21 15:00:00|28011.88|28011.88|28007.58|28007.58|28011.88|28011.88|28007.58|28007.58|0
1634828420000|2021-10-21 15:00:20|28009.35|28009.35|28005.05|28005.05|28009.35|28009.35|28005.05|28005.05|0
1634828440000|2021-10-21 15:00:40|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|0
1634828450000|2021-10-21 15:00:50|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|0
1634828460000|2021-10-21 15:01:00|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1634828470000|2021-10-21 15:01:10|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|0
1634828480000|2021-10-21 15:01:20|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|0
1634828520000|2021-10-21 15:02:00|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634828530000|2021-10-21 15:02:10|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1634828550000|2021-10-21 15:02:30|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634828570000|2021-10-21 15:02:50|28001.49|28001.49|28005.8|28005.8|28005.8|28005.8|28001.49|28001.49|0
1634828580000|2021-10-21 15:03:00|28007.58|28007.58|28011.88|28011.88|28011.88|28011.88|28007.58|28007.58|0
1634828590000|2021-10-21 15:03:10|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1634828600000|2021-10-21 15:03:20|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634828620000|2021-10-21 15:03:40|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|0
1634828630000|2021-10-21 15:03:50|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634828640000|2021-10-21 15:04:00|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1634828650000|2021-10-21 15:04:10|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|0
1634828660000|2021-10-21 15:04:20|27985.02|27985.02|27985.02|27985.02|27989.33|27989.33|27985.02|27985.02|0
1634828670000|2021-10-21 15:04:30|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1634828680000|2021-10-21 15:04:40|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|0
1634828740000|2021-10-21 15:05:40|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|0
1634828750000|2021-10-21 15:05:50|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|0
1634828760000|2021-10-21 15:06:00|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|0
1634828790000|2021-10-21 15:06:30|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|0
1634828800000|2021-10-21 15:06:40|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|0
1634828840000|2021-10-21 15:07:20|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1634828900000|2021-10-21 15:08:20|27995.14|27995.14|27999.44|27999.44|27999.44|27999.44|27995.14|27995.14|0
1634828910000|2021-10-21 15:08:30|28003.75|28003.75|28009.83|28009.83|28009.83|28009.83|28003.75|28003.75|0
1634828920000|2021-10-21 15:08:40|28014.14|28014.14|28014.14|28014.14|28014.14|28014.14|28009.83|28009.83|0
1634828930000|2021-10-21 15:08:50|28009.83|28009.83|28005.53|28005.53|28009.83|28009.83|28005.53|28005.53|0
1634828950000|2021-10-21 15:09:10|28001.97|28001.97|27993.36|27993.36|28001.97|28001.97|27993.36|27993.36|0
1634828960000|2021-10-21 15:09:20|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|0
1634829010000|2021-10-21 15:10:10|27997.67|27997.67|28009.83|28009.83|28009.83|28009.83|27997.67|27997.67|0
1634829060000|2021-10-21 15:11:00|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|0
1634829070000|2021-10-21 15:11:10|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|0
1634829080000|2021-10-21 15:11:20|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|0
1634829090000|2021-10-21 15:11:30|28009.83|28009.83|28005.53|28005.53|28009.83|28009.83|27996.91|27996.91|0
1634829110000|2021-10-21 15:11:50|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|0
1634829120000|2021-10-21 15:12:00|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|0
1634829130000|2021-10-21 15:12:10|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|0
1634829160000|2021-10-21 15:12:40|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|0
1634829170000|2021-10-21 15:12:50|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|0
1634829180000|2021-10-21 15:13:00|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|0
1634829190000|2021-10-21 15:13:10|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|0
1634829210000|2021-10-21 15:13:30|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|0
1634829230000|2021-10-21 15:13:50|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|0
1634829270000|2021-10-21 15:14:30|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|0
1634829300000|2021-10-21 15:15:00|28008.06|28008.06|28009.83|28009.83|28009.83|28009.83|28008.06|28008.06|0
1634829310000|2021-10-21 15:15:10|28014.14|28014.14|28014.14|28014.14|28014.14|28014.14|28014.14|28014.14|0
1634829320000|2021-10-21 15:15:20|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|0
1634829370000|2021-10-21 15:16:10|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|0
1634829380000|2021-10-21 15:16:20|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|0
1634829400000|2021-10-21 15:16:40|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|0
1634829530000|2021-10-21 15:18:50|27991.58|27991.58|27995.89|27995.89|27995.89|27995.89|27991.58|27991.58|0
1634829550000|2021-10-21 15:19:10|27994.11|27994.11|27994.11|27994.11|27994.11|27994.11|27994.11|27994.11|0
1634829570000|2021-10-21 15:19:30|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|0
1634829600000|2021-10-21 15:20:00|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|0
1634829630000|2021-10-21 15:20:30|27992.33|27992.33|27996.64|27996.64|27996.64|27996.64|27992.33|27992.33|0
1634829640000|2021-10-21 15:20:40|28002.72|28002.72|28002.72|28002.72|28002.72|28002.72|28002.72|28002.72|0
1634829650000|2021-10-21 15:20:50|27998.42|27998.42|27998.42|27998.42|27998.42|27998.42|27994.11|27994.11|0
1634829700000|2021-10-21 15:21:40|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|0
1634829720000|2021-10-21 15:22:00|28002.72|28002.72|28002.72|28002.72|28002.72|28002.72|28002.72|28002.72|0
1634829760000|2021-10-21 15:22:40|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|0
1634829780000|2021-10-21 15:23:00|28008.81|28008.81|28007.03|28007.03|28008.81|28008.81|28007.03|28007.03|0
1634829800000|2021-10-21 15:23:20|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|0
1634829810000|2021-10-21 15:23:30|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|0
1634829820000|2021-10-21 15:23:40|28011.34|28011.34|28003.48|28003.48|28011.34|28011.34|28003.48|28003.48|0
1634829840000|2021-10-21 15:24:00|27999.17|27999.17|27999.17|27999.17|27999.17|27999.17|27999.17|27999.17|0
1634829850000|2021-10-21 15:24:10|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|0
1634829860000|2021-10-21 15:24:20|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|0
1634829890000|2021-10-21 15:24:50|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|0
1634829900000|2021-10-21 15:25:00|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|0
1634829910000|2021-10-21 15:25:10|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|0
1634829930000|2021-10-21 15:25:30|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|0
1634829950000|2021-10-21 15:25:50|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|0
1634829980000|2021-10-21 15:26:20|27988.78|27988.78|27984.47|27984.47|27988.78|27988.78|27984.47|27984.47|0
1634830000000|2021-10-21 15:26:40|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|27988.78|0
1634830030000|2021-10-21 15:27:10|27990.56|27990.56|27990.56|27990.56|27990.56|27990.56|27990.56|27990.56|0
1634830070000|2021-10-21 15:27:50|27986.25|27986.25|27990.56|27990.56|27990.56|27990.56|27986.25|27986.25|0
1634830080000|2021-10-21 15:28:00|27988.78|27988.78|27982.7|27982.7|27988.78|27988.78|27982.7|27982.7|0
1634830090000|2021-10-21 15:28:10|27984.47|27984.47|27975.86|27975.86|27984.47|27984.47|27975.86|27975.86|0
1634830110000|2021-10-21 15:28:30|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|0
1634830130000|2021-10-21 15:28:50|27978.39|27978.39|27982.7|27982.7|27982.7|27982.7|27969.78|27969.78|0
1634830140000|2021-10-21 15:29:00|27984.47|27984.47|27982.7|27982.7|27984.47|27984.47|27982.7|27982.7|0
1634830160000|2021-10-21 15:29:20|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|0
1634830170000|2021-10-21 15:29:30|27975.86|27975.86|27975.86|27975.86|27975.86|27975.86|27975.86|27975.86|0
1634830180000|2021-10-21 15:29:40|27971.55|27971.55|27969.78|27969.78|27971.55|27971.55|27967.25|27967.25|0
1634830190000|2021-10-21 15:29:50|27971.55|27971.55|27975.11|27975.11|27975.11|27975.11|27960.41|27960.41|0
1634886900000|2021-10-22 07:15:00|27842.09|27842.09|27833.47|27833.47|27842.09|27842.09|27833.47|27833.47|0
1634886910000|2021-10-22 07:15:10|27837.78|27837.78|27842.09|27842.09|27842.09|27842.09|27837.78|27837.78|0
1634886920000|2021-10-22 07:15:20|27833.47|27833.47|27833.47|27833.47|27833.47|27833.47|27833.47|27833.47|0
1634886960000|2021-10-22 07:16:00|27829.17|27829.17|27832.45|27832.45|27842.09|27842.09|27829.17|27829.17|0
1634886980000|2021-10-22 07:16:20|27838.53|27838.53|27838.53|27838.53|27838.53|27838.53|27838.53|27838.53|0
1634887010000|2021-10-22 07:16:50|27837.78|27837.78|27846.39|27846.39|27846.39|27846.39|27837.78|27837.78|0
1634887020000|2021-10-22 07:17:00|27850.7|27850.7|27850.7|27850.7|27850.7|27850.7|27850.7|27850.7|0
1634887030000|2021-10-22 07:17:10|27855.01|27855.01|27855.01|27855.01|27855.01|27855.01|27855.01|27855.01|0
1634887070000|2021-10-22 07:17:50|27850.7|27850.7|27850.7|27850.7|27850.7|27850.7|27850.7|27850.7|0
1634887080000|2021-10-22 07:18:00|27842.09|27842.09|27846.39|27846.39|27846.39|27846.39|27842.09|27842.09|0
1634887110000|2021-10-22 07:18:30|27842.09|27842.09|27842.09|27842.09|27842.09|27842.09|27842.09|27842.09|0
1634887120000|2021-10-22 07:18:40|27850.7|27850.7|27872.23|27872.23|27872.23|27872.23|27850.7|27850.7|0
1634887130000|2021-10-22 07:18:50|27867.92|27867.92|27872.23|27872.23|27872.23|27872.23|27867.92|27867.92|0
1634887140000|2021-10-22 07:19:00|27876.54|27876.54|27889.46|27889.46|27889.46|27889.46|27876.54|27876.54|0
1634887150000|2021-10-22 07:19:10|27893.76|27893.76|27893.01|27893.01|27899.1|27899.1|27893.01|27893.01|0
1634887160000|2021-10-22 07:19:20|27897.32|27897.32|27897.32|27897.32|27897.32|27897.32|27897.32|27897.32|0
1634887200000|2021-10-22 07:20:00|27893.01|27893.01|27912.01|27912.01|27912.01|27912.01|27893.01|27893.01|0
1634887210000|2021-10-22 07:20:10|27907.71|27907.71|27907.71|27907.71|27907.71|27907.71|27907.71|27907.71|0
1634887230000|2021-10-22 07:20:30|27912.01|27912.01|27912.01|27912.01|27912.01|27912.01|27912.01|27912.01|0
1634887250000|2021-10-22 07:20:50|27908.46|27908.46|27908.46|27908.46|27908.46|27908.46|27908.46|27908.46|0
1634887260000|2021-10-22 07:21:00|27912.77|27912.77|27917.07|27917.07|27917.07|27917.07|27912.77|27912.77|0
1634887270000|2021-10-22 07:21:10|27921.38|27921.38|27925.69|27925.69|27925.69|27925.69|27921.38|27921.38|0
1634887280000|2021-10-22 07:21:20|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|0
1634887290000|2021-10-22 07:21:30|27908.46|27908.46|27906.68|27906.68|27908.46|27908.46|27906.68|27906.68|0
1634887360000|2021-10-22 07:22:40|27902.38|27902.38|27898.07|27898.07|27902.38|27902.38|27898.07|27898.07|0
1634887390000|2021-10-22 07:23:10|27906.68|27906.68|27906.68|27906.68|27906.68|27906.68|27906.68|27906.68|0
1634887400000|2021-10-22 07:23:20|27910.24|27910.24|27923.16|27923.16|27923.16|27923.16|27910.24|27910.24|0
1634887420000|2021-10-22 07:23:40|27936.08|27936.08|27936.08|27936.08|27936.08|27936.08|27936.08|27936.08|0
1634887430000|2021-10-22 07:23:50|27949|27949|27949|27949|27949|27949|27949|27949|0
1634887450000|2021-10-22 07:24:10|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|0
1634887480000|2021-10-22 07:24:40|27966.49|27966.49|27966.49|27966.49|27966.49|27966.49|27966.49|27966.49|0
1634887510000|2021-10-22 07:25:10|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|0
1634887530000|2021-10-22 07:25:30|27970.8|27970.8|27970.8|27970.8|27970.8|27970.8|27970.8|27970.8|0
1634887540000|2021-10-22 07:25:40|27979.41|27979.41|27983.72|27983.72|27983.72|27983.72|27979.41|27979.41|0
1634887550000|2021-10-22 07:25:50|27989.8|27989.8|27989.8|27989.8|27989.8|27989.8|27989.8|27989.8|0
1634887560000|2021-10-22 07:26:00|27994.11|27994.11|27981.94|27981.94|27994.11|27994.11|27981.94|27981.94|0
1634887570000|2021-10-22 07:26:10|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|0
1634887580000|2021-10-22 07:26:20|27977.64|27977.64|27981.94|27981.94|27981.94|27981.94|27977.64|27977.64|0
1634887590000|2021-10-22 07:26:30|27987.28|27987.28|27982.97|27982.97|27987.28|27987.28|27982.97|27982.97|0
1634887600000|2021-10-22 07:26:40|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|0
1634887610000|2021-10-22 07:26:50|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|0
1634887670000|2021-10-22 07:27:50|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|0
1634887720000|2021-10-22 07:28:40|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|0
1634887750000|2021-10-22 07:29:10|27982.7|27982.7|27980.92|27980.92|27982.7|27982.7|27976.61|27976.61|0
1634887760000|2021-10-22 07:29:20|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|0
1634887770000|2021-10-22 07:29:30|27968|27968|27968|27968|27968|27968|27968|27968|0
1634887790000|2021-10-22 07:29:50|27971.55|27971.55|27975.86|27975.86|27975.86|27975.86|27971.55|27971.55|0
1634887800000|2021-10-22 07:30:00|27977.64|27977.64|27960.41|27960.41|27977.64|27977.64|27960.41|27960.41|0
1634887810000|2021-10-22 07:30:10|27973.33|27973.33|27967.25|27967.25|27973.33|27973.33|27967.25|27967.25|0
1634887830000|2021-10-22 07:30:30|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|0
1634887840000|2021-10-22 07:30:40|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|0
1634887850000|2021-10-22 07:30:50|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|0
1634887900000|2021-10-22 07:31:40|27977.64|27977.64|27975.86|27975.86|27977.64|27977.64|27971.55|27971.55|0
1634887910000|2021-10-22 07:31:50|27974.08|27974.08|27971.55|27971.55|27975.86|27975.86|27971.55|27971.55|0
1634887920000|2021-10-22 07:32:00|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|0
1634887950000|2021-10-22 07:32:30|27962.94|27962.94|27954.33|27954.33|27962.94|27962.94|27954.33|27954.33|0
1634887990000|2021-10-22 07:33:10|27958.63|27958.63|27958.63|27958.63|27958.63|27958.63|27958.63|27958.63|0
1634888010000|2021-10-22 07:33:30|27962.94|27962.94|27956.86|27956.86|27962.94|27962.94|27956.86|27956.86|0
1634888030000|2021-10-22 07:33:50|27965.47|27965.47|27965.47|27965.47|27969.78|27969.78|27965.47|27965.47|0
1634888040000|2021-10-22 07:34:00|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|0
1634888050000|2021-10-22 07:34:10|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|0
1634888080000|2021-10-22 07:34:40|27974.08|27974.08|27969.78|27969.78|27974.08|27974.08|27969.78|27969.78|0
1634888110000|2021-10-22 07:35:10|27965.47|27965.47|27957.61|27957.61|27965.47|27965.47|27957.61|27957.61|0
1634888190000|2021-10-22 07:36:30|27949|27949|27949|27949|27949|27949|27949|27949|0
1634888210000|2021-10-22 07:36:50|27953.3|27953.3|27957.61|27957.61|27957.61|27957.61|27953.3|27953.3|0
1634888220000|2021-10-22 07:37:00|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|0
1634888230000|2021-10-22 07:37:10|27974.08|27974.08|27969.78|27969.78|27974.08|27974.08|27969.78|27969.78|0
1634888250000|2021-10-22 07:37:30|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|0
1634888320000|2021-10-22 07:38:40|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|27982.7|0
1634888330000|2021-10-22 07:38:50|27987|27987|27987|27987|27987|27987|27987|27987|0
1634888350000|2021-10-22 07:39:10|27991.31|27991.31|27995.62|27995.62|27995.62|27995.62|27991.31|27991.31|0
1634888360000|2021-10-22 07:39:20|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|0
1634888370000|2021-10-22 07:39:30|27995.62|27995.62|27999.92|27999.92|27999.92|27999.92|27995.62|27995.62|0
1634888410000|2021-10-22 07:40:10|28008.81|28008.81|28008.81|28008.81|28008.81|28008.81|28008.81|28008.81|0
1634888430000|2021-10-22 07:40:30|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|0
1634888440000|2021-10-22 07:40:40|28004.5|28004.5|28008.81|28008.81|28008.81|28008.81|28004.5|28004.5|0
1634888470000|2021-10-22 07:41:10|28010.58|28010.58|28012.36|28012.36|28012.36|28012.36|28010.58|28010.58|0
1634888490000|2021-10-22 07:41:30|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|0
1634888530000|2021-10-22 07:42:10|28008.06|28008.06|28008.06|28008.06|28008.06|28008.06|28008.06|28008.06|0
1634888540000|2021-10-22 07:42:20|28006.28|28006.28|28001.97|28001.97|28006.28|28006.28|28001.97|28001.97|0
1634888580000|2021-10-22 07:43:00|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|0
1634888630000|2021-10-22 07:43:50|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|0
1634888650000|2021-10-22 07:44:10|27994.38|27994.38|27998.69|27998.69|27998.69|27998.69|27994.38|27994.38|0
1634888660000|2021-10-22 07:44:20|28003|28003|28007.3|28007.3|28011.61|28011.61|28003|28003|0
1634888670000|2021-10-22 07:44:30|28003|28003|28003|28003|28003|28003|28003|28003|0
1634888690000|2021-10-22 07:44:50|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1634888700000|2021-10-22 07:45:00|28010.86|28010.86|28017.97|28017.97|28017.97|28017.97|28010.86|28010.86|0
1634888790000|2021-10-22 07:46:30|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1634888820000|2021-10-22 07:47:00|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|0
1634888830000|2021-10-22 07:47:10|28003|28003|28003|28003|28003|28003|28003|28003|0
1634888840000|2021-10-22 07:47:20|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|0
1634888910000|2021-10-22 07:48:30|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|0
1634888940000|2021-10-22 07:49:00|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|0
1634888950000|2021-10-22 07:49:10|28003|28003|28003|28003|28003|28003|28003|28003|0
1634888970000|2021-10-22 07:49:30|28011.61|28011.61|28015.92|28015.92|28015.92|28015.92|28011.61|28011.61|0
1634889000000|2021-10-22 07:50:00|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|0
1634889020000|2021-10-22 07:50:20|28015.92|28015.92|28015.92|28015.92|28015.92|28015.92|28015.92|28015.92|0
1634889030000|2021-10-22 07:50:30|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|0
1634889060000|2021-10-22 07:51:00|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|0
1634889070000|2021-10-22 07:51:10|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|0
1634889110000|2021-10-22 07:51:50|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1634889130000|2021-10-22 07:52:10|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|0
1634889140000|2021-10-22 07:52:20|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|0
1634889170000|2021-10-22 07:52:50|28005.25|28005.25|28000.95|28000.95|28005.25|28005.25|28000.95|28000.95|0
1634889180000|2021-10-22 07:53:00|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|0
1634889240000|2021-10-22 07:54:00|28008.81|28008.81|28021.73|28021.73|28021.73|28021.73|28008.81|28008.81|0
1634889260000|2021-10-22 07:54:20|28017.42|28017.42|28017.42|28017.42|28017.42|28017.42|28017.42|28017.42|0
1634889270000|2021-10-22 07:54:30|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|0
1634889300000|2021-10-22 07:55:00|28017.42|28017.42|28017.42|28017.42|28017.42|28017.42|28017.42|28017.42|0
1634889310000|2021-10-22 07:55:10|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|0
1634889400000|2021-10-22 07:56:40|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|0
1634889460000|2021-10-22 07:57:40|28016.4|28016.4|28021.73|28021.73|28021.73|28021.73|28016.4|28016.4|0
1634889480000|2021-10-22 07:58:00|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|0
1634889500000|2021-10-22 07:58:20|28030.34|28030.34|28030.34|28030.34|28030.34|28030.34|28030.34|28030.34|0
1634889560000|2021-10-22 07:59:20|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|0
1634889580000|2021-10-22 07:59:40|28026.03|28026.03|28021.73|28021.73|28026.03|28026.03|28021.73|28021.73|0
1634889600000|2021-10-22 08:00:00|28030.61|28030.61|28036.7|28036.7|28036.7|28036.7|28030.61|28030.61|0
1634889630000|2021-10-22 08:00:30|28040.25|28040.25|28040.25|28040.25|28040.25|28040.25|28040.25|28040.25|0
1634889640000|2021-10-22 08:00:40|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|0
1634889650000|2021-10-22 08:00:50|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|0
1634889660000|2021-10-22 08:01:00|28032.39|28032.39|28032.39|28032.39|28032.39|28032.39|28032.39|28032.39|0
1634889700000|2021-10-22 08:01:40|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|0
1634889710000|2021-10-22 08:01:50|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|0
1634889790000|2021-10-22 08:03:10|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|0
1634889810000|2021-10-22 08:03:30|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|0
1634889860000|2021-10-22 08:04:20|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1634889880000|2021-10-22 08:04:40|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|0
1634889900000|2021-10-22 08:05:00|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|0
1634889910000|2021-10-22 08:05:10|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|0
1634889930000|2021-10-22 08:05:30|27973.6|27973.6|27978.94|27978.94|27978.94|27978.94|27973.6|27973.6|0
1634889950000|2021-10-22 08:05:50|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|27977.16|0
1634889960000|2021-10-22 08:06:00|27975.38|27975.38|27975.38|27975.38|27978.94|27978.94|27975.38|27975.38|0
1634889970000|2021-10-22 08:06:10|27973.6|27973.6|27983.99|27983.99|27983.99|27983.99|27973.6|27973.6|0
1634889980000|2021-10-22 08:06:20|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|0
1634889990000|2021-10-22 08:06:30|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|0
1634890030000|2021-10-22 08:07:10|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|0
1634890060000|2021-10-22 08:07:40|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|0
1634890080000|2021-10-22 08:08:00|27994.38|27994.38|27991.85|27991.85|27996.16|27996.16|27991.85|27991.85|0
1634890090000|2021-10-22 08:08:10|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|0
1634890110000|2021-10-22 08:08:30|27999.72|27999.72|27997.94|27997.94|27999.72|27999.72|27997.94|27997.94|0
1634890120000|2021-10-22 08:08:40|27989.33|27989.33|27985.02|27985.02|27989.33|27989.33|27980.71|27980.71|0
1634890150000|2021-10-22 08:09:10|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634890160000|2021-10-22 08:09:20|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|0
1634890200000|2021-10-22 08:10:00|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1634890210000|2021-10-22 08:10:10|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634890250000|2021-10-22 08:10:50|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|0
1634890330000|2021-10-22 08:12:10|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634890350000|2021-10-22 08:12:30|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1634890430000|2021-10-22 08:13:50|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|0
1634890460000|2021-10-22 08:14:20|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|0
1634890500000|2021-10-22 08:15:00|27994.66|27994.66|27991.1|27991.1|27994.66|27994.66|27991.1|27991.1|0
1634890510000|2021-10-22 08:15:10|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1634890540000|2021-10-22 08:15:40|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634890560000|2021-10-22 08:16:00|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634890600000|2021-10-22 08:16:40|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|0
1634890680000|2021-10-22 08:18:00|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634890730000|2021-10-22 08:18:50|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1634890770000|2021-10-22 08:19:30|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634890780000|2021-10-22 08:19:40|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|0
1634890910000|2021-10-22 08:21:50|28008.33|28008.33|27999.72|27999.72|28008.33|28008.33|27999.72|27999.72|0
1634890920000|2021-10-22 08:22:00|28001.49|28001.49|27999.72|27999.72|28001.49|28001.49|27999.72|27999.72|0
1634890940000|2021-10-22 08:22:20|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634891050000|2021-10-22 08:24:10|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1634891160000|2021-10-22 08:26:00|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|0
1634891210000|2021-10-22 08:26:50|28003.27|28003.27|28005.05|28005.05|28005.05|28005.05|28003.27|28003.27|0
1634891230000|2021-10-22 08:27:10|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1634891310000|2021-10-22 08:28:30|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|0
1634891320000|2021-10-22 08:28:40|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|0
1634891350000|2021-10-22 08:29:10|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|0
1634891410000|2021-10-22 08:30:10|28007.58|28007.58|28005.8|28005.8|28007.58|28007.58|28005.8|28005.8|0
1634891440000|2021-10-22 08:30:40|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1634891450000|2021-10-22 08:30:50|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|0
1634891470000|2021-10-22 08:31:10|27986.8|27986.8|27982.49|27982.49|27986.8|27986.8|27982.49|27982.49|0
1634891480000|2021-10-22 08:31:20|27970.32|27970.32|27974.63|27974.63|27974.63|27974.63|27970.32|27970.32|0
1634891490000|2021-10-22 08:31:30|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|0
1634891550000|2021-10-22 08:32:30|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|0
1634891670000|2021-10-22 08:34:30|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|0
1634891680000|2021-10-22 08:34:40|27958.15|27958.15|27958.15|27958.15|27958.15|27958.15|27953.85|27953.85|0
1634891700000|2021-10-22 08:35:00|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|0
1634891740000|2021-10-22 08:35:40|27959.93|27959.93|27964.24|27964.24|27964.24|27964.24|27959.93|27959.93|0
1634891760000|2021-10-22 08:36:00|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|0
1634891800000|2021-10-22 08:36:40|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|0
1634891880000|2021-10-22 08:38:00|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1634891900000|2021-10-22 08:38:20|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|0
1634891930000|2021-10-22 08:38:50|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1634891960000|2021-10-22 08:39:20|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|0
1634891970000|2021-10-22 08:39:30|27989.33|27989.33|27987.55|27987.55|27989.33|27989.33|27987.55|27987.55|0
1634892010000|2021-10-22 08:40:10|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1634892250000|2021-10-22 08:44:10|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634892280000|2021-10-22 08:44:40|27991.1|27991.1|27986.8|27986.8|27991.1|27991.1|27986.8|27986.8|0
1634892330000|2021-10-22 08:45:30|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|27982.49|0
1634892410000|2021-10-22 08:46:50|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|0
1634892470000|2021-10-22 08:47:50|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|0
1634892480000|2021-10-22 08:48:00|27970.32|27970.32|27966.02|27966.02|27970.32|27970.32|27966.02|27966.02|0
1634892520000|2021-10-22 08:48:40|27970.32|27970.32|27970.32|27970.32|27970.32|27970.32|27970.32|27970.32|0
1634892530000|2021-10-22 08:48:50|27966.02|27966.02|27966.02|27966.02|27966.02|27966.02|27966.02|27966.02|0
1634892540000|2021-10-22 08:49:00|27970.32|27970.32|27970.32|27970.32|27970.32|27970.32|27970.32|27970.32|0
1634892560000|2021-10-22 08:49:20|27966.02|27966.02|27966.02|27966.02|27966.02|27966.02|27966.02|27966.02|0
1634892640000|2021-10-22 08:50:40|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|0
1634892660000|2021-10-22 08:51:00|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|0
1634892760000|2021-10-22 08:52:40|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|27974.63|0
1634892830000|2021-10-22 08:53:50|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|0
1634892910000|2021-10-22 08:55:10|27974.63|27974.63|27971.07|27971.07|27974.63|27974.63|27971.07|27971.07|0
1634892920000|2021-10-22 08:55:20|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|27962.46|0
1634892980000|2021-10-22 08:56:20|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|0
1634893020000|2021-10-22 08:57:00|27956.38|27956.38|27962.46|27962.46|27962.46|27962.46|27956.38|27956.38|0
1634893100000|2021-10-22 08:58:20|27958.15|27958.15|27958.15|27958.15|27958.15|27958.15|27958.15|27958.15|0
1634893120000|2021-10-22 08:58:40|27953.85|27953.85|27949.54|27949.54|27953.85|27953.85|27949.54|27949.54|0
1634893150000|2021-10-22 08:59:10|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|0
1634893260000|2021-10-22 09:01:00|27950.29|27950.29|27950.29|27950.29|27950.29|27950.29|27950.29|27950.29|0
1634893290000|2021-10-22 09:01:30|27954.6|27954.6|27954.6|27954.6|27954.6|27954.6|27954.6|27954.6|0
1634893310000|2021-10-22 09:01:50|27950.29|27950.29|27950.29|27950.29|27950.29|27950.29|27950.29|27950.29|0
1634893320000|2021-10-22 09:02:00|27945.99|27945.99|27945.99|27945.99|27945.99|27945.99|27945.99|27945.99|0
1634893350000|2021-10-22 09:02:30|27944.21|27944.21|27939.9|27939.9|27944.21|27944.21|27939.9|27939.9|0
1634893370000|2021-10-22 09:02:50|27941.68|27941.68|27943.46|27943.46|27943.46|27943.46|27941.68|27941.68|0
1634893440000|2021-10-22 09:04:00|27947.76|27947.76|27956.38|27956.38|27956.38|27956.38|27947.76|27947.76|0
1634893610000|2021-10-22 09:06:50|27947.76|27947.76|27943.46|27943.46|27947.76|27947.76|27943.46|27943.46|0
1634893660000|2021-10-22 09:07:40|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|0
1634893700000|2021-10-22 09:08:20|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|0
1634893750000|2021-10-22 09:09:10|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|0
1634893770000|2021-10-22 09:09:30|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1634893810000|2021-10-22 09:10:10|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|0
1634893820000|2021-10-22 09:10:20|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|0
1634893900000|2021-10-22 09:11:40|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1634893950000|2021-10-22 09:12:30|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|0
1634893970000|2021-10-22 09:12:50|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1634894110000|2021-10-22 09:15:10|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|0
1634894120000|2021-10-22 09:15:20|27928.01|27928.01|27924.46|27924.46|27928.01|27928.01|27924.46|27924.46|0
1634894130000|2021-10-22 09:15:30|27926.23|27926.23|27926.23|27926.23|27926.23|27926.23|27926.23|27926.23|0
1634894140000|2021-10-22 09:15:40|27930.54|27930.54|27930.54|27930.54|27930.54|27930.54|27930.54|27930.54|0
1634894160000|2021-10-22 09:16:00|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|0
1634894170000|2021-10-22 09:16:10|27930.54|27930.54|27930.54|27930.54|27930.54|27930.54|27930.54|27930.54|0
1634894230000|2021-10-22 09:17:10|27934.85|27934.85|27934.85|27934.85|27934.85|27934.85|27934.85|27934.85|0
1634894240000|2021-10-22 09:17:20|27939.15|27939.15|27939.15|27939.15|27939.15|27939.15|27939.15|27939.15|0
1634894290000|2021-10-22 09:18:10|27937.37|27937.37|27937.37|27937.37|27937.37|27937.37|27937.37|27937.37|0
1634894310000|2021-10-22 09:18:30|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|0
1634894320000|2021-10-22 09:18:40|27930.54|27930.54|27930.54|27930.54|27930.54|27930.54|27930.54|27930.54|0
1634894330000|2021-10-22 09:18:50|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|0
1634894340000|2021-10-22 09:19:00|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|0
1634894350000|2021-10-22 09:19:10|27935.87|27935.87|27937.65|27937.65|27937.65|27937.65|27935.87|27935.87|0
1634894360000|2021-10-22 09:19:20|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|0
1634894370000|2021-10-22 09:19:30|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|27935.87|27935.87|0
1634894410000|2021-10-22 09:20:10|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|0
1634894420000|2021-10-22 09:20:20|27934.09|27934.09|27932.32|27932.32|27934.09|27934.09|27932.32|27932.32|0
1634894440000|2021-10-22 09:20:40|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|0
1634894560000|2021-10-22 09:22:40|27926.23|27926.23|27926.23|27926.23|27926.23|27926.23|27926.23|27926.23|0
1634894580000|2021-10-22 09:23:00|27917.62|27917.62|27913.31|27913.31|27917.62|27917.62|27913.31|27913.31|0
1634894630000|2021-10-22 09:23:50|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|0
1634894650000|2021-10-22 09:24:10|27907.23|27907.23|27905.45|27905.45|27907.23|27907.23|27903.67|27903.67|0
1634894660000|2021-10-22 09:24:20|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|0
1634894680000|2021-10-22 09:24:40|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|0
1634894710000|2021-10-22 09:25:10|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|0
1634894760000|2021-10-22 09:26:00|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|0
1634894800000|2021-10-22 09:26:40|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|0
1634894830000|2021-10-22 09:27:10|27905.45|27905.45|27905.45|27905.45|27905.45|27905.45|27905.45|27905.45|0
1634894880000|2021-10-22 09:28:00|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|0
1634894930000|2021-10-22 09:28:50|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|0
1634894960000|2021-10-22 09:29:20|27905.45|27905.45|27905.45|27905.45|27905.45|27905.45|27905.45|27905.45|0
1634894990000|2021-10-22 09:29:50|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|0
1634895000000|2021-10-22 09:30:00|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|0
1634895010000|2021-10-22 09:30:10|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|0
1634895020000|2021-10-22 09:30:20|27893.28|27893.28|27895.06|27895.06|27895.06|27895.06|27893.28|27893.28|0
1634895060000|2021-10-22 09:31:00|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|0
1634895110000|2021-10-22 09:31:50|27903.67|27903.67|27907.98|27907.98|27907.98|27907.98|27903.67|27903.67|0
1634895140000|2021-10-22 09:32:20|27909.76|27909.76|27920.15|27920.15|27920.15|27920.15|27909.76|27909.76|0
1634895290000|2021-10-22 09:34:50|27924.46|27924.46|27920.15|27920.15|27924.46|27924.46|27920.15|27920.15|0
1634895340000|2021-10-22 09:35:40|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|0
1634895490000|2021-10-22 09:38:10|27920.15|27920.15|27920.15|27920.15|27920.15|27920.15|27920.15|27920.15|0
1634895600000|2021-10-22 09:40:00|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|0
1634895620000|2021-10-22 09:40:20|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|0
1634895660000|2021-10-22 09:41:00|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|0
1634895700000|2021-10-22 09:41:40|27933.07|27933.07|27928.76|27928.76|27933.07|27933.07|27928.76|27928.76|0
1634895950000|2021-10-22 09:45:50|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|0
1634896240000|2021-10-22 09:50:40|27937.37|27937.37|27937.37|27937.37|27937.37|27937.37|27937.37|27937.37|0
1634896270000|2021-10-22 09:51:10|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|0
1634896360000|2021-10-22 09:52:40|27928.76|27928.76|27937.37|27937.37|27937.37|27937.37|27928.76|27928.76|0
1634896370000|2021-10-22 09:52:50|27941.68|27941.68|27941.68|27941.68|27941.68|27941.68|27941.68|27941.68|0
1634896390000|2021-10-22 09:53:10|27947.76|27947.76|27947.76|27947.76|27947.76|27947.76|27947.76|27947.76|0
1634896520000|2021-10-22 09:55:20|27952.07|27952.07|27952.07|27952.07|27952.07|27952.07|27952.07|27952.07|0
1634896640000|2021-10-22 09:57:20|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|0
1634896650000|2021-10-22 09:57:30|27958.15|27958.15|27958.15|27958.15|27958.15|27958.15|27958.15|27958.15|0
1634896680000|2021-10-22 09:58:00|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|27956.38|0
1634896780000|2021-10-22 09:59:40|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|0
1634896840000|2021-10-22 10:00:40|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|0
1634896880000|2021-10-22 10:01:20|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|27960.68|0
1634896930000|2021-10-22 10:02:10|27958.91|27958.91|27958.91|27958.91|27958.91|27958.91|27958.91|27958.91|0
1634897040000|2021-10-22 10:04:00|27957.13|27957.13|27957.13|27957.13|27957.13|27957.13|27957.13|27957.13|0
1634897060000|2021-10-22 10:04:20|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|0
1634897170000|2021-10-22 10:06:10|27957.13|27957.13|27965.74|27965.74|27965.74|27965.74|27957.13|27957.13|0
1634897200000|2021-10-22 10:06:40|27970.05|27970.05|27975.38|27975.38|27975.38|27975.38|27970.05|27970.05|0
1634897220000|2021-10-22 10:07:00|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|0
1634897320000|2021-10-22 10:08:40|27991.85|27991.85|27987.55|27987.55|27991.85|27991.85|27987.55|27987.55|0
1634897350000|2021-10-22 10:09:10|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|0
1634897390000|2021-10-22 10:09:50|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|0
1634897660000|2021-10-22 10:14:20|28017.69|28017.69|28017.69|28017.69|28017.69|28017.69|28017.69|28017.69|0
1634897680000|2021-10-22 10:14:40|28022|28022|28022|28022|28022|28022|28022|28022|0
1634897770000|2021-10-22 10:16:10|28026.31|28026.31|28022|28022|28026.31|28026.31|28022|28022|0
1634897780000|2021-10-22 10:16:20|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|0
1634897960000|2021-10-22 10:19:20|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|0
1634898170000|2021-10-22 10:22:50|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|0
1634898250000|2021-10-22 10:24:10|28002.24|28002.24|28005.8|28005.8|28005.8|28005.8|28002.24|28002.24|0
1634898260000|2021-10-22 10:24:20|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1634898280000|2021-10-22 10:24:40|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|0
1634898320000|2021-10-22 10:25:20|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|0
1634898350000|2021-10-22 10:25:50|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|0
1634898400000|2021-10-22 10:26:40|28001.49|28001.49|27999.72|27999.72|28001.49|28001.49|27999.72|27999.72|0
1634898430000|2021-10-22 10:27:10|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634898650000|2021-10-22 10:30:50|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1634898690000|2021-10-22 10:31:30|27986.8|27986.8|27982.49|27982.49|27986.8|27986.8|27982.49|27982.49|0
1634898740000|2021-10-22 10:32:20|27986.8|27986.8|27991.1|27991.1|27991.1|27991.1|27986.8|27986.8|0
1634898780000|2021-10-22 10:33:00|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|0
1634898800000|2021-10-22 10:33:20|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1634898830000|2021-10-22 10:33:50|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1634898840000|2021-10-22 10:34:00|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1634898920000|2021-10-22 10:35:20|27989.33|27989.33|27980.71|27980.71|27989.33|27989.33|27980.71|27980.71|0
1634899040000|2021-10-22 10:37:20|27978.94|27978.94|27976.41|27976.41|27980.71|27980.71|27976.41|27976.41|0
1634899060000|2021-10-22 10:37:40|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|0
1634899320000|2021-10-22 10:42:00|27967.79|27967.79|27967.79|27967.79|27967.79|27967.79|27967.79|27967.79|0
1634899340000|2021-10-22 10:42:20|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|0
1634899350000|2021-10-22 10:42:30|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|0
1634899460000|2021-10-22 10:44:20|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|0
1634899470000|2021-10-22 10:44:30|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|0
1634899510000|2021-10-22 10:45:10|27978.18|27978.18|27978.18|27978.18|27978.18|27978.18|27978.18|27978.18|0
1634899620000|2021-10-22 10:47:00|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|0
1634899910000|2021-10-22 10:51:50|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|0
1634899940000|2021-10-22 10:52:20|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|0
1634899950000|2021-10-22 10:52:30|27978.18|27978.18|27978.18|27978.18|27978.18|27978.18|27978.18|27978.18|0
1634899990000|2021-10-22 10:53:10|27979.96|27979.96|27983.51|27983.51|27983.51|27983.51|27979.96|27979.96|0
1634900000000|2021-10-22 10:53:20|27985.29|27985.29|27987.07|27987.07|27987.07|27987.07|27985.29|27985.29|0
1634900100000|2021-10-22 10:55:00|27991.38|27991.38|27987.07|27987.07|27991.38|27991.38|27987.07|27987.07|0
1634900200000|2021-10-22 10:56:40|27985.29|27985.29|27985.29|27985.29|27985.29|27985.29|27985.29|27985.29|0
1634900270000|2021-10-22 10:57:50|27989.6|27989.6|27989.6|27989.6|27989.6|27989.6|27989.6|27989.6|0
1634900320000|2021-10-22 10:58:40|27991.38|27991.38|27995.68|27995.68|27995.68|27995.68|27991.38|27991.38|0
1634900340000|2021-10-22 10:59:00|27999.99|27999.99|28006.07|28006.07|28006.07|28006.07|27999.99|27999.99|0
1634900380000|2021-10-22 10:59:40|28001.77|28001.77|27999.99|27999.99|28001.77|28001.77|27999.99|27999.99|0
1634900390000|2021-10-22 10:59:50|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|0
1634900400000|2021-10-22 11:00:00|27997.46|27997.46|28001.77|28001.77|28001.77|28001.77|27997.46|27997.46|0
1634900410000|2021-10-22 11:00:10|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|0
1634900660000|2021-10-22 11:04:20|28007.85|28007.85|28012.16|28012.16|28012.16|28012.16|28007.85|28007.85|0
1634900700000|2021-10-22 11:05:00|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|0
1634900710000|2021-10-22 11:05:10|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1634900740000|2021-10-22 11:05:40|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|0
1634900780000|2021-10-22 11:06:20|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1634900880000|2021-10-22 11:08:00|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|0
1634900970000|2021-10-22 11:09:30|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|0
1634901090000|2021-10-22 11:11:30|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|0
1634901250000|2021-10-22 11:14:10|27999.99|27999.99|27995.68|27995.68|27999.99|27999.99|27995.68|27995.68|0
1634901410000|2021-10-22 11:16:50|27993.9|27993.9|27989.6|27989.6|27993.9|27993.9|27989.6|27989.6|0
1634901440000|2021-10-22 11:17:20|27980.99|27980.99|27989.6|27989.6|27989.6|27989.6|27980.99|27980.99|0
1634901520000|2021-10-22 11:18:40|27998.21|27998.21|27998.21|27998.21|27998.21|27998.21|27993.9|27993.9|0
1634901610000|2021-10-22 11:20:10|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|0
1634901650000|2021-10-22 11:20:50|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|0
1634901690000|2021-10-22 11:21:30|28021.52|28021.52|28021.52|28021.52|28021.52|28021.52|28021.52|28021.52|0
1634901710000|2021-10-22 11:21:50|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|0
1634901740000|2021-10-22 11:22:20|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|0
1634901790000|2021-10-22 11:23:10|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|0
1634901960000|2021-10-22 11:26:00|28004.29|28004.29|28008.6|28008.6|28008.6|28008.6|28004.29|28004.29|0
1634901980000|2021-10-22 11:26:20|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|0
1634902010000|2021-10-22 11:26:50|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|0
1634902110000|2021-10-22 11:28:30|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|0
1634902210000|2021-10-22 11:30:10|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1634902250000|2021-10-22 11:30:50|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|0
1634902280000|2021-10-22 11:31:20|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1634902340000|2021-10-22 11:32:20|28015.44|28015.44|28019.74|28019.74|28019.74|28019.74|28015.44|28015.44|0
1634902410000|2021-10-22 11:33:30|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|0
1634902420000|2021-10-22 11:33:40|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|0
1634902460000|2021-10-22 11:34:20|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|0
1634902600000|2021-10-22 11:36:40|28021.52|28021.52|28021.52|28021.52|28025.83|28025.83|28021.52|28021.52|0
1634902840000|2021-10-22 11:40:40|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|0
1634902870000|2021-10-22 11:41:10|28021.52|28021.52|28021.52|28021.52|28021.52|28021.52|28021.52|28021.52|0
1634903100000|2021-10-22 11:45:00|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|0
1634903120000|2021-10-22 11:45:20|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|0
1634903290000|2021-10-22 11:48:10|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|0
1634903450000|2021-10-22 11:50:50|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|0
1634903460000|2021-10-22 11:51:00|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|0
1634903570000|2021-10-22 11:52:50|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1634903760000|2021-10-22 11:56:00|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|0
1634903850000|2021-10-22 11:57:30|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|0
1634904140000|2021-10-22 12:02:20|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|0
1634904180000|2021-10-22 12:03:00|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|0
1634904230000|2021-10-22 12:03:50|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1634904440000|2021-10-22 12:07:20|28008.6|28008.6|28014.69|28014.69|28014.69|28014.69|28008.6|28008.6|0
1634904480000|2021-10-22 12:08:00|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|0
1634904690000|2021-10-22 12:11:30|28011.13|28011.13|28012.91|28012.91|28012.91|28012.91|28011.13|28011.13|0
1634904710000|2021-10-22 12:11:50|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|28017.21|0
1634904720000|2021-10-22 12:12:00|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|0
1634904760000|2021-10-22 12:12:40|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|0
1634904770000|2021-10-22 12:12:50|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|0
1634904790000|2021-10-22 12:13:10|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|0
1634904810000|2021-10-22 12:13:30|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|0
1634904900000|2021-10-22 12:15:00|28015.44|28015.44|28021.52|28021.52|28021.52|28021.52|28015.44|28015.44|0
1634904940000|2021-10-22 12:15:40|28017.21|28017.21|28013.66|28013.66|28017.21|28017.21|28013.66|28013.66|0
1634905240000|2021-10-22 12:20:40|28010.11|28010.11|28008.33|28008.33|28010.11|28010.11|28008.33|28008.33|0
1634905250000|2021-10-22 12:20:50|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|0
1634905320000|2021-10-22 12:22:00|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|0
1634905500000|2021-10-22 12:25:00|28006.55|28006.55|28008.33|28008.33|28008.33|28008.33|28006.55|28006.55|0
1634905590000|2021-10-22 12:26:30|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|0
1634905670000|2021-10-22 12:27:50|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|0
1634905680000|2021-10-22 12:28:00|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|0
1634905800000|2021-10-22 12:30:00|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|0
1634905920000|2021-10-22 12:32:00|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|0
1634906050000|2021-10-22 12:34:10|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|0
1634906060000|2021-10-22 12:34:20|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|0
1634906100000|2021-10-22 12:35:00|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|0
1634906150000|2021-10-22 12:35:50|28040.25|28040.25|28040.25|28040.25|28040.25|28040.25|28040.25|28040.25|0
1634906160000|2021-10-22 12:36:00|28035.94|28035.94|28035.94|28035.94|28035.94|28035.94|28035.94|28035.94|0
1634906170000|2021-10-22 12:36:10|28037.72|28037.72|28037.72|28037.72|28037.72|28037.72|28037.72|28037.72|0
1634906320000|2021-10-22 12:38:40|28029.11|28029.11|28024.8|28024.8|28029.11|28029.11|28024.8|28024.8|0
1634906350000|2021-10-22 12:39:10|28020.5|28020.5|28020.5|28020.5|28020.5|28020.5|28020.5|28020.5|0
1634906410000|2021-10-22 12:40:10|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|0
1634906420000|2021-10-22 12:40:20|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|0
1634906660000|2021-10-22 12:44:20|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|0
1634906750000|2021-10-22 12:45:50|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|27995.41|0
1634906810000|2021-10-22 12:46:50|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1634906890000|2021-10-22 12:48:10|28004.02|28004.02|28002.24|28002.24|28004.02|28004.02|28002.24|28002.24|0
1634907000000|2021-10-22 12:50:00|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|0
1634907300000|2021-10-22 12:55:00|28013.66|28013.66|28019.74|28019.74|28021.52|28021.52|28013.66|28013.66|0
1634907310000|2021-10-22 12:55:10|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|0
1634907410000|2021-10-22 12:56:50|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|0
1634907420000|2021-10-22 12:57:00|28009.35|28009.35|28007.58|28007.58|28009.35|28009.35|28007.58|28007.58|0
1634907430000|2021-10-22 12:57:10|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634907440000|2021-10-22 12:57:20|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|0
1634907480000|2021-10-22 12:58:00|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634907580000|2021-10-22 12:59:40|27994.66|27994.66|27998.96|27998.96|27998.96|27998.96|27994.66|27994.66|0
1634907600000|2021-10-22 13:00:00|27994.66|27994.66|27998.96|27998.96|27998.96|27998.96|27994.66|27994.66|0
1634907660000|2021-10-22 13:01:00|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634907670000|2021-10-22 13:01:10|28001.49|28001.49|28003.27|28003.27|28003.27|28003.27|28001.49|28001.49|0
1634907680000|2021-10-22 13:01:20|28007.58|28007.58|28011.88|28011.88|28016.19|28016.19|28007.58|28007.58|0
1634907730000|2021-10-22 13:02:10|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634907770000|2021-10-22 13:02:50|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|0
1634907790000|2021-10-22 13:03:10|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|0
1634907850000|2021-10-22 13:04:10|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|0
1634907880000|2021-10-22 13:04:40|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|0
1634907890000|2021-10-22 13:04:50|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|0
1634907930000|2021-10-22 13:05:30|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|0
1634907970000|2021-10-22 13:06:10|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|0
1634908000000|2021-10-22 13:06:40|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|0
1634908050000|2021-10-22 13:07:30|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1634908110000|2021-10-22 13:08:30|28026.58|28026.58|28023.03|28023.03|28026.58|28026.58|28023.03|28023.03|0
1634908120000|2021-10-22 13:08:40|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|0
1634908160000|2021-10-22 13:09:20|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|0
1634908220000|2021-10-22 13:10:20|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|0
1634908250000|2021-10-22 13:10:50|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|0
1634908280000|2021-10-22 13:11:20|28004.02|28004.02|28012.63|28012.63|28012.63|28012.63|28004.02|28004.02|0
1634908330000|2021-10-22 13:12:10|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1634908350000|2021-10-22 13:12:30|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|27997.94|0
1634908380000|2021-10-22 13:13:00|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1634908410000|2021-10-22 13:13:30|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|27985.02|0
1634908640000|2021-10-22 13:17:20|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|27980.71|0
1634908660000|2021-10-22 13:17:40|27985.02|27985.02|27979.69|27979.69|27985.02|27985.02|27979.69|27979.69|0
1634908700000|2021-10-22 13:18:20|27977.91|27977.91|27979.69|27979.69|27979.69|27979.69|27977.91|27977.91|0
1634908730000|2021-10-22 13:18:50|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|0
1634908750000|2021-10-22 13:19:10|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|0
1634908800000|2021-10-22 13:20:00|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|0
1634908950000|2021-10-22 13:22:30|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|27971.07|0
1634909150000|2021-10-22 13:25:50|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|27975.38|0
1634909160000|2021-10-22 13:26:00|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|27983.99|0
1634909220000|2021-10-22 13:27:00|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|0
1634909310000|2021-10-22 13:28:30|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634909330000|2021-10-22 13:28:50|27984.75|27984.75|27986.52|27986.52|27986.52|27986.52|27984.75|27984.75|0
1634909350000|2021-10-22 13:29:10|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1634909390000|2021-10-22 13:29:50|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|0
1634909400000|2021-10-22 13:30:00|27995.14|27995.14|28024.53|28024.53|28028.84|28028.84|27990.83|27990.83|0
1634909410000|2021-10-22 13:30:10|28020.22|28020.22|28015.92|28015.92|28020.22|28020.22|28011.61|28011.61|0
1634909420000|2021-10-22 13:30:20|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|0
1634909450000|2021-10-22 13:30:50|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|0
1634909460000|2021-10-22 13:31:00|28015.92|28015.92|28022|28022|28022|28022|28015.92|28015.92|0
1634909470000|2021-10-22 13:31:10|28004.77|28004.77|28010.86|28010.86|28010.86|28010.86|28004.77|28004.77|0
1634909480000|2021-10-22 13:31:20|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|0
1634909500000|2021-10-22 13:31:40|28015.16|28015.16|28010.86|28010.86|28015.16|28015.16|28010.86|28010.86|0
1634909510000|2021-10-22 13:31:50|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|0
1634909520000|2021-10-22 13:32:00|28015.16|28015.16|28015.16|28015.16|28015.16|28015.16|28015.16|28015.16|0
1634909540000|2021-10-22 13:32:20|28019.47|28019.47|28033.42|28033.42|28033.42|28033.42|28019.47|28019.47|0
1634909550000|2021-10-22 13:32:30|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|0
1634909580000|2021-10-22 13:33:00|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|0
1634909600000|2021-10-22 13:33:20|28054.95|28054.95|28063.56|28063.56|28063.56|28063.56|28054.95|28054.95|0
1634909620000|2021-10-22 13:33:40|28067.11|28067.11|28068.89|28068.89|28068.89|28068.89|28067.11|28067.11|0
1634909630000|2021-10-22 13:33:50|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|0
1634909640000|2021-10-22 13:34:00|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|0
1634909650000|2021-10-22 13:34:10|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|0
1634909660000|2021-10-22 13:34:20|28062.81|28062.81|28064.59|28064.59|28064.59|28064.59|28062.81|28062.81|0
1634909690000|2021-10-22 13:34:50|28066.36|28066.36|28087.9|28087.9|28087.9|28087.9|28066.36|28066.36|0
1634909710000|2021-10-22 13:35:10|28096.51|28096.51|28100.06|28100.06|28100.06|28100.06|28096.51|28096.51|0
1634909730000|2021-10-22 13:35:30|28104.37|28104.37|28095.76|28095.76|28104.37|28104.37|28095.76|28095.76|0
1634909750000|2021-10-22 13:35:50|28100.06|28100.06|28100.06|28100.06|28100.06|28100.06|28100.06|28100.06|0
1634909760000|2021-10-22 13:36:00|28095.76|28095.76|28095.76|28095.76|28095.76|28095.76|28095.76|28095.76|0
1634909780000|2021-10-22 13:36:20|28104.37|28104.37|28104.37|28104.37|28104.37|28104.37|28104.37|28104.37|0
1634909790000|2021-10-22 13:36:30|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|0
1634909810000|2021-10-22 13:36:50|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|0
1634909820000|2021-10-22 13:37:00|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|0
1634909830000|2021-10-22 13:37:10|28107.92|28107.92|28107.92|28107.92|28107.92|28107.92|28107.92|28107.92|0
1634909850000|2021-10-22 13:37:30|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|0
1634909870000|2021-10-22 13:37:50|28107.92|28107.92|28114.76|28114.76|28116.54|28116.54|28107.92|28107.92|0
1634909880000|2021-10-22 13:38:00|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|0
1634909890000|2021-10-22 13:38:10|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|0
1634909910000|2021-10-22 13:38:30|28102.59|28102.59|28102.59|28102.59|28102.59|28102.59|28102.59|28102.59|0
1634909920000|2021-10-22 13:38:40|28093.98|28093.98|28093.98|28093.98|28093.98|28093.98|28093.98|28093.98|0
1634909930000|2021-10-22 13:38:50|28089.67|28089.67|28089.67|28089.67|28089.67|28089.67|28089.67|28089.67|0
1634909940000|2021-10-22 13:39:00|28091.45|28091.45|28095.76|28095.76|28095.76|28095.76|28091.45|28091.45|0
1634909980000|2021-10-22 13:39:40|28104.37|28104.37|28106.15|28106.15|28106.15|28106.15|28104.37|28104.37|0
1634910010000|2021-10-22 13:40:10|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|0
1634910040000|2021-10-22 13:40:40|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|0
1634910050000|2021-10-22 13:40:50|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|28099.31|28099.31|0
1634910060000|2021-10-22 13:41:00|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|0
1634910070000|2021-10-22 13:41:10|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|28103.62|0
1634910090000|2021-10-22 13:41:30|28099.31|28099.31|28099.31|28099.31|28103.62|28103.62|28099.31|28099.31|0
1634910100000|2021-10-22 13:41:40|28095|28095|28095|28095|28099.31|28099.31|28095|28095|0
1634910110000|2021-10-22 13:41:50|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|0
1634910120000|2021-10-22 13:42:00|28095.76|28095.76|28095.76|28095.76|28095.76|28095.76|28091.45|28091.45|0
1634910130000|2021-10-22 13:42:10|28093.98|28093.98|28093.23|28093.23|28097.53|28097.53|28093.23|28093.23|0
1634910150000|2021-10-22 13:42:30|28097.53|28097.53|28088.92|28088.92|28097.53|28097.53|28088.92|28088.92|0
1634910160000|2021-10-22 13:42:40|28093.23|28093.23|28088.92|28088.92|28093.23|28093.23|28088.92|28088.92|0
1634910180000|2021-10-22 13:43:00|28097.53|28097.53|28101.09|28101.09|28105.39|28105.39|28097.53|28097.53|0
1634910200000|2021-10-22 13:43:20|28109.7|28109.7|28101.09|28101.09|28109.7|28109.7|28101.09|28101.09|0
1634910210000|2021-10-22 13:43:30|28096.78|28096.78|28105.39|28105.39|28105.39|28105.39|28096.78|28096.78|0
1634910220000|2021-10-22 13:43:40|28101.09|28101.09|28096.78|28096.78|28105.39|28105.39|28096.78|28096.78|0
1634910230000|2021-10-22 13:43:50|28092.47|28092.47|28092.47|28092.47|28092.47|28092.47|28092.47|28092.47|0
1634910240000|2021-10-22 13:44:00|28096.78|28096.78|28101.09|28101.09|28101.09|28101.09|28096.78|28096.78|0
1634910280000|2021-10-22 13:44:40|28105.39|28105.39|28101.09|28101.09|28105.39|28105.39|28101.09|28101.09|0
1634910290000|2021-10-22 13:44:50|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|0
1634910300000|2021-10-22 13:45:00|28101.09|28101.09|28105.39|28105.39|28105.39|28105.39|28101.09|28101.09|0
1634910310000|2021-10-22 13:45:10|28109.7|28109.7|28109.7|28109.7|28109.7|28109.7|28109.7|28109.7|0
1634910330000|2021-10-22 13:45:30|28118.31|28118.31|28114.01|28114.01|28118.31|28118.31|28114.01|28114.01|0
1634910340000|2021-10-22 13:45:40|28115.78|28115.78|28124.4|28124.4|28124.4|28124.4|28115.78|28115.78|0
1634910360000|2021-10-22 13:46:00|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|0
1634910380000|2021-10-22 13:46:20|28128.7|28128.7|28128.7|28128.7|28128.7|28128.7|28128.7|28128.7|0
1634910390000|2021-10-22 13:46:30|28130.48|28130.48|28123.65|28123.65|28132.26|28132.26|28123.65|28123.65|0
1634910420000|2021-10-22 13:47:00|28119.34|28119.34|28138.34|28138.34|28138.34|28138.34|28119.34|28119.34|0
1634910450000|2021-10-22 13:47:30|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|0
1634910470000|2021-10-22 13:47:50|28138.34|28138.34|28144.43|28144.43|28144.43|28144.43|28138.34|28138.34|0
1634910480000|2021-10-22 13:48:00|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|0
1634910550000|2021-10-22 13:49:10|28131.51|28131.51|28127.2|28127.2|28131.51|28131.51|28127.2|28127.2|0
1634910560000|2021-10-22 13:49:20|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|0
1634910570000|2021-10-22 13:49:30|28121.87|28121.87|28121.87|28121.87|28121.87|28121.87|28121.87|28121.87|0
1634910580000|2021-10-22 13:49:40|28126.17|28126.17|28117.56|28117.56|28126.17|28126.17|28117.56|28117.56|0
1634910600000|2021-10-22 13:50:00|28121.87|28121.87|28134.79|28134.79|28134.79|28134.79|28121.87|28121.87|0
1634910620000|2021-10-22 13:50:20|28130.48|28130.48|28135.81|28135.81|28146.2|28146.2|28130.48|28130.48|0
1634910630000|2021-10-22 13:50:30|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|0
1634910640000|2021-10-22 13:50:40|28148.73|28148.73|28146.95|28146.95|28148.73|28148.73|28146.95|28146.95|0
1634910660000|2021-10-22 13:51:00|28142.65|28142.65|28134.04|28134.04|28142.65|28142.65|28134.04|28134.04|0
1634910700000|2021-10-22 13:51:40|28132.26|28132.26|28130.48|28130.48|28132.26|28132.26|28130.48|28130.48|0
1634910720000|2021-10-22 13:52:00|28128.7|28128.7|28132.26|28132.26|28132.26|28132.26|28128.7|28128.7|0
1634910750000|2021-10-22 13:52:30|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|0
1634910770000|2021-10-22 13:52:50|28133.01|28133.01|28133.01|28133.01|28133.01|28133.01|28133.01|28133.01|0
1634910800000|2021-10-22 13:53:20|28128.7|28128.7|28128.7|28128.7|28128.7|28128.7|28128.7|28128.7|0
1634910830000|2021-10-22 13:53:50|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|0
1634910840000|2021-10-22 13:54:00|28120.09|28120.09|28115.78|28115.78|28120.09|28120.09|28115.78|28115.78|0
1634910850000|2021-10-22 13:54:10|28117.56|28117.56|28119.34|28119.34|28119.34|28119.34|28117.56|28117.56|0
1634910870000|2021-10-22 13:54:30|28123.65|28123.65|28119.34|28119.34|28123.65|28123.65|28119.34|28119.34|0
1634910880000|2021-10-22 13:54:40|28117.56|28117.56|28113.26|28113.26|28117.56|28117.56|28113.26|28113.26|0
1634910890000|2021-10-22 13:54:50|28108.95|28108.95|28108.95|28108.95|28108.95|28108.95|28108.95|28108.95|0
1634910910000|2021-10-22 13:55:10|28113.26|28113.26|28108.95|28108.95|28113.26|28113.26|28108.95|28108.95|0
1634910920000|2021-10-22 13:55:20|28113.26|28113.26|28113.26|28113.26|28113.26|28113.26|28113.26|28113.26|0
1634910940000|2021-10-22 13:55:40|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|0
1634910950000|2021-10-22 13:55:50|28119.34|28119.34|28119.34|28119.34|28119.34|28119.34|28119.34|28119.34|0
1634910970000|2021-10-22 13:56:10|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|0
1634911000000|2021-10-22 13:56:40|28121.87|28121.87|28121.87|28121.87|28121.87|28121.87|28121.87|28121.87|0
1634911020000|2021-10-22 13:57:00|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|0
1634911050000|2021-10-22 13:57:30|28124.4|28124.4|28127.95|28127.95|28127.95|28127.95|28124.4|28124.4|0
1634911100000|2021-10-22 13:58:20|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|0
1634911130000|2021-10-22 13:58:50|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|0
1634911140000|2021-10-22 13:59:00|28126.17|28126.17|28108.95|28108.95|28126.17|28126.17|28108.95|28108.95|0
1634911160000|2021-10-22 13:59:20|28113.26|28113.26|28104.64|28104.64|28113.26|28113.26|28104.64|28104.64|0
1634911180000|2021-10-22 13:59:40|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|0
1634911190000|2021-10-22 13:59:50|28104.64|28104.64|28108.95|28108.95|28108.95|28108.95|28104.64|28104.64|0
1634911210000|2021-10-22 14:00:10|28107.17|28107.17|28107.17|28107.17|28107.17|28107.17|28107.17|28107.17|0
1634911220000|2021-10-22 14:00:20|28105.39|28105.39|28105.39|28105.39|28105.39|28105.39|28105.39|28105.39|0
1634911230000|2021-10-22 14:00:30|28101.09|28101.09|28101.09|28101.09|28101.09|28101.09|28101.09|28101.09|0
1634911250000|2021-10-22 14:00:50|28092.47|28092.47|28088.17|28088.17|28092.47|28092.47|28088.17|28088.17|0
1634911260000|2021-10-22 14:01:00|28086.39|28086.39|28082.08|28082.08|28086.39|28086.39|28082.08|28082.08|0
1634911270000|2021-10-22 14:01:10|28077.78|28077.78|28082.08|28082.08|28082.08|28082.08|28077.78|28077.78|0
1634911300000|2021-10-22 14:01:40|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|0
1634911310000|2021-10-22 14:01:50|28095|28095|28095|28095|28095|28095|28095|28095|0
1634911320000|2021-10-22 14:02:00|28099.31|28099.31|28101.09|28101.09|28101.09|28101.09|28099.31|28099.31|0
1634911410000|2021-10-22 14:03:30|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|0
1634911430000|2021-10-22 14:03:50|28095|28095|28095|28095|28095|28095|28095|28095|0
1634911440000|2021-10-22 14:04:00|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|0
1634911480000|2021-10-22 14:04:40|28095|28095|28095|28095|28095|28095|28095|28095|0
1634911490000|2021-10-22 14:04:50|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|0
1634911500000|2021-10-22 14:05:00|28095|28095|28095|28095|28095|28095|28095|28095|0
1634911520000|2021-10-22 14:05:20|28090.7|28090.7|28078.53|28078.53|28090.7|28090.7|28078.53|28078.53|0
1634911550000|2021-10-22 14:05:50|28087.14|28087.14|28087.14|28087.14|28087.14|28087.14|28087.14|28087.14|0
1634911560000|2021-10-22 14:06:00|28088.92|28088.92|28093.23|28093.23|28093.23|28093.23|28088.92|28088.92|0
1634911580000|2021-10-22 14:06:20|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|0
1634911620000|2021-10-22 14:07:00|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|0
1634911630000|2021-10-22 14:07:10|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|0
1634911690000|2021-10-22 14:08:10|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|0
1634911710000|2021-10-22 14:08:30|28095|28095|28095|28095|28095|28095|28095|28095|0
1634911750000|2021-10-22 14:09:10|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|0
1634911770000|2021-10-22 14:09:30|28095|28095|28090.7|28090.7|28095|28095|28090.7|28090.7|0
1634911780000|2021-10-22 14:09:40|28095|28095|28095|28095|28095|28095|28095|28095|0
1634911840000|2021-10-22 14:10:40|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|0
1634911860000|2021-10-22 14:11:00|28095|28095|28095|28095|28095|28095|28095|28095|0
1634911900000|2021-10-22 14:11:40|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|0
1634911970000|2021-10-22 14:12:50|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|0
1634912000000|2021-10-22 14:13:20|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|0
1634912010000|2021-10-22 14:13:30|28095|28095|28095|28095|28095|28095|28095|28095|0
1634912020000|2021-10-22 14:13:40|28090.7|28090.7|28095|28095|28095|28095|28090.7|28090.7|0
1634912100000|2021-10-22 14:15:00|28090.7|28090.7|28095|28095|28095|28095|28090.7|28090.7|0
1634912120000|2021-10-22 14:15:20|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|28099.31|0
1634912130000|2021-10-22 14:15:30|28095|28095|28086.39|28086.39|28095|28095|28086.39|28086.39|0
1634912150000|2021-10-22 14:15:50|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|28090.7|0
1634912170000|2021-10-22 14:16:10|28095|28095|28095|28095|28095|28095|28095|28095|0
1634912270000|2021-10-22 14:17:50|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|0
1634912280000|2021-10-22 14:18:00|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|0
1634912300000|2021-10-22 14:18:20|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|0
1634912310000|2021-10-22 14:18:30|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|0
1634912320000|2021-10-22 14:18:40|28082.84|28082.84|28080.31|28080.31|28084.61|28084.61|28080.31|28080.31|0
1634912330000|2021-10-22 14:18:50|28076|28076|28071.69|28071.69|28076|28076|28071.69|28071.69|0
1634912340000|2021-10-22 14:19:00|28076|28076|28067.39|28067.39|28076|28076|28067.39|28067.39|0
1634912350000|2021-10-22 14:19:10|28071.69|28071.69|28063.08|28063.08|28071.69|28071.69|28063.08|28063.08|0
1634912380000|2021-10-22 14:19:40|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|0
1634912480000|2021-10-22 14:21:20|28067.39|28067.39|28064.86|28064.86|28067.39|28067.39|28063.08|28063.08|0
1634912490000|2021-10-22 14:21:30|28073.47|28073.47|28077.78|28077.78|28077.78|28077.78|28073.47|28073.47|0
1634912500000|2021-10-22 14:21:40|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|0
1634912550000|2021-10-22 14:22:30|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|0
1634912580000|2021-10-22 14:23:00|28065.61|28065.61|28055.22|28055.22|28065.61|28065.61|28055.22|28055.22|0
1634912620000|2021-10-22 14:23:40|28059.53|28059.53|28063.83|28063.83|28063.83|28063.83|28059.53|28059.53|0
1634912640000|2021-10-22 14:24:00|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|0
1634912660000|2021-10-22 14:24:20|28057|28057|28057|28057|28057|28057|28057|28057|0
1634912680000|2021-10-22 14:24:40|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|0
1634912720000|2021-10-22 14:25:20|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|0
1634912730000|2021-10-22 14:25:30|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|0
1634912760000|2021-10-22 14:26:00|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1634912790000|2021-10-22 14:26:30|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|0
1634912800000|2021-10-22 14:26:40|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1634912870000|2021-10-22 14:27:50|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|0
1634912900000|2021-10-22 14:28:20|28047.36|28047.36|28043.05|28043.05|28047.36|28047.36|28043.05|28043.05|0
1634912910000|2021-10-22 14:28:30|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|0
1634912970000|2021-10-22 14:29:30|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|0
1634912990000|2021-10-22 14:29:50|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|0
1634913050000|2021-10-22 14:30:50|28051.67|28051.67|28043.05|28043.05|28051.67|28051.67|28043.05|28043.05|0
1634913060000|2021-10-22 14:31:00|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|0
1634913090000|2021-10-22 14:31:30|28051.67|28051.67|28055.22|28055.22|28055.22|28055.22|28051.67|28051.67|0
1634913110000|2021-10-22 14:31:50|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|0
1634913230000|2021-10-22 14:33:50|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|0
1634913240000|2021-10-22 14:34:00|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|0
1634913260000|2021-10-22 14:34:20|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|0
1634913370000|2021-10-22 14:36:10|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|0
1634913390000|2021-10-22 14:36:30|28049.14|28049.14|28053.44|28053.44|28053.44|28053.44|28049.14|28049.14|0
1634913420000|2021-10-22 14:37:00|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1634913520000|2021-10-22 14:38:40|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|0
1634913530000|2021-10-22 14:38:50|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|0
1634913540000|2021-10-22 14:39:00|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|0
1634913600000|2021-10-22 14:40:00|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|0
1634913660000|2021-10-22 14:41:00|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|0
1634913680000|2021-10-22 14:41:20|28054.2|28054.2|28060.28|28060.28|28060.28|28060.28|28054.2|28054.2|0
1634913690000|2021-10-22 14:41:30|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|0
1634913710000|2021-10-22 14:41:50|28066.36|28066.36|28062.06|28062.06|28066.36|28066.36|28062.06|28062.06|0
1634913720000|2021-10-22 14:42:00|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|0
1634913730000|2021-10-22 14:42:10|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|0
1634913740000|2021-10-22 14:42:20|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|0
1634913760000|2021-10-22 14:42:40|28076.75|28076.75|28076.75|28076.75|28076.75|28076.75|28076.75|28076.75|0
1634913790000|2021-10-22 14:43:10|28078.53|28078.53|28080.31|28080.31|28080.31|28080.31|28078.53|28078.53|0
1634913800000|2021-10-22 14:43:20|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|0
1634913850000|2021-10-22 14:44:10|28080.31|28080.31|28076.75|28076.75|28080.31|28080.31|28076.75|28076.75|0
1634913860000|2021-10-22 14:44:20|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|0
1634913880000|2021-10-22 14:44:40|28070.67|28070.67|28066.36|28066.36|28070.67|28070.67|28066.36|28066.36|0
1634913920000|2021-10-22 14:45:20|28068.14|28068.14|28072.45|28072.45|28072.45|28072.45|28068.14|28068.14|0
1634913930000|2021-10-22 14:45:30|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|0
1634913940000|2021-10-22 14:45:40|28069.92|28069.92|28074.22|28074.22|28074.22|28074.22|28069.92|28069.92|0
1634914010000|2021-10-22 14:46:50|28078.53|28078.53|28069.92|28069.92|28078.53|28078.53|28069.92|28069.92|0
1634914040000|2021-10-22 14:47:20|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|0
1634914100000|2021-10-22 14:48:20|28061.3|28061.3|28063.83|28063.83|28063.83|28063.83|28059.53|28059.53|0
1634914110000|2021-10-22 14:48:30|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|0
1634914180000|2021-10-22 14:49:40|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|0
1634914230000|2021-10-22 14:50:30|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|0
1634914240000|2021-10-22 14:50:40|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|0
1634914280000|2021-10-22 14:51:20|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|0
1634914290000|2021-10-22 14:51:30|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|0
1634914300000|2021-10-22 14:51:40|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|0
1634914330000|2021-10-22 14:52:10|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|0
1634914340000|2021-10-22 14:52:20|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|0
1634914350000|2021-10-22 14:52:30|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|0
1634914360000|2021-10-22 14:52:40|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|0
1634914400000|2021-10-22 14:53:20|28061.3|28061.3|28061.3|28061.3|28061.3|28061.3|28061.3|28061.3|0
1634914490000|2021-10-22 14:54:50|28057|28057|28057|28057|28057|28057|28057|28057|0
1634914550000|2021-10-22 14:55:50|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|0
1634914740000|2021-10-22 14:59:00|28048.38|28048.38|28048.38|28048.38|28048.38|28048.38|28048.38|28048.38|0
1634914760000|2021-10-22 14:59:20|28044.08|28044.08|28039.77|28039.77|28044.08|28044.08|28039.77|28039.77|0
1634914770000|2021-10-22 14:59:30|28035.47|28035.47|28027.6|28027.6|28035.47|28035.47|28027.6|28027.6|0
1634914780000|2021-10-22 14:59:40|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1634914800000|2021-10-22 15:00:00|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|0
1634914810000|2021-10-22 15:00:10|28040.52|28040.52|28044.83|28044.83|28044.83|28044.83|28040.52|28040.52|0
1634914830000|2021-10-22 15:00:30|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1634914840000|2021-10-22 15:00:40|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1634914850000|2021-10-22 15:00:50|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1634914900000|2021-10-22 15:01:40|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|0
1634914910000|2021-10-22 15:01:50|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1634914970000|2021-10-22 15:02:50|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1634915000000|2021-10-22 15:03:20|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1634915020000|2021-10-22 15:03:40|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1634915030000|2021-10-22 15:03:50|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|0
1634915060000|2021-10-22 15:04:20|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|0
1634915090000|2021-10-22 15:04:50|28044.83|28044.83|28049.14|28049.14|28049.14|28049.14|28044.83|28044.83|0
1634915100000|2021-10-22 15:05:00|28050.91|28050.91|28055.22|28055.22|28055.22|28055.22|28050.91|28050.91|0
1634915130000|2021-10-22 15:05:30|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|0
1634915150000|2021-10-22 15:05:50|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|0
1634915160000|2021-10-22 15:06:00|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|0
1634915190000|2021-10-22 15:06:30|28042.3|28042.3|28037.99|28037.99|28042.3|28042.3|28037.99|28037.99|0
1634915210000|2021-10-22 15:06:50|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|0
1634915220000|2021-10-22 15:07:00|28030.13|28030.13|28034.44|28034.44|28034.44|28034.44|28030.13|28030.13|0
1634915260000|2021-10-22 15:07:40|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1634915310000|2021-10-22 15:08:30|28025.83|28025.83|28021.52|28021.52|28025.83|28025.83|28021.52|28021.52|0
1634915340000|2021-10-22 15:09:00|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|0
1634915390000|2021-10-22 15:09:50|28015.44|28015.44|28011.13|28011.13|28015.44|28015.44|28011.13|28011.13|0
1634915430000|2021-10-22 15:10:30|28015.44|28015.44|28019.74|28019.74|28019.74|28019.74|28015.44|28015.44|0
1634915450000|2021-10-22 15:10:50|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|0
1634915470000|2021-10-22 15:11:10|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|0
1634915490000|2021-10-22 15:11:30|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|0
1634915510000|2021-10-22 15:11:50|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|0
1634915570000|2021-10-22 15:12:50|28032.66|28032.66|28034.44|28034.44|28034.44|28034.44|28032.66|28032.66|0
1634915600000|2021-10-22 15:13:20|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1634915660000|2021-10-22 15:14:20|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1634915670000|2021-10-22 15:14:30|28030.13|28030.13|28034.44|28034.44|28034.44|28034.44|28030.13|28030.13|0
1634915680000|2021-10-22 15:14:40|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|0
1634915690000|2021-10-22 15:14:50|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1634915700000|2021-10-22 15:15:00|28038.75|28038.75|28034.44|28034.44|28038.75|28038.75|28034.44|28034.44|0
1634915720000|2021-10-22 15:15:20|28030.13|28030.13|28034.44|28034.44|28034.44|28034.44|28030.13|28030.13|0
1634915730000|2021-10-22 15:15:30|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1634915740000|2021-10-22 15:15:40|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1634915760000|2021-10-22 15:16:00|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1634915780000|2021-10-22 15:16:20|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1634915790000|2021-10-22 15:16:30|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1634915870000|2021-10-22 15:17:50|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1634915920000|2021-10-22 15:18:40|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1634915930000|2021-10-22 15:18:50|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1634915940000|2021-10-22 15:19:00|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1634915970000|2021-10-22 15:19:30|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1634915980000|2021-10-22 15:19:40|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|0
1634916010000|2021-10-22 15:20:10|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1634916040000|2021-10-22 15:20:40|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|0
1634916050000|2021-10-22 15:20:50|28029.38|28029.38|28031.91|28031.91|28033.69|28033.69|28029.38|28029.38|0
1634916060000|2021-10-22 15:21:00|28027.6|28027.6|28027.6|28027.6|28031.91|28031.91|28027.6|28027.6|0
1634916080000|2021-10-22 15:21:20|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|0
1634916100000|2021-10-22 15:21:40|28025.08|28025.08|28023.3|28023.3|28025.08|28025.08|28023.3|28023.3|0
1634916110000|2021-10-22 15:21:50|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|0
1634916130000|2021-10-22 15:22:10|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|0
1634916140000|2021-10-22 15:22:20|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|0
1634916160000|2021-10-22 15:22:40|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|0
1634916200000|2021-10-22 15:23:20|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|0
1634916240000|2021-10-22 15:24:00|28009.35|28009.35|28000.74|28000.74|28009.35|28009.35|28000.74|28000.74|0
1634916250000|2021-10-22 15:24:10|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|0
1634916300000|2021-10-22 15:25:00|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1634916310000|2021-10-22 15:25:10|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|0
1634916330000|2021-10-22 15:25:30|28000.74|28000.74|28005.05|28005.05|28005.05|28005.05|28000.74|28000.74|0
1634916340000|2021-10-22 15:25:40|28009.35|28009.35|28009.35|28009.35|28009.35|28009.35|28009.35|28009.35|0
1634916350000|2021-10-22 15:25:50|28005.05|28005.05|28000.74|28000.74|28005.05|28005.05|28000.74|28000.74|0
1634916360000|2021-10-22 15:26:00|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|0
1634916370000|2021-10-22 15:26:10|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|0
1634916390000|2021-10-22 15:26:30|28003.27|28003.27|28007.58|28007.58|28007.58|28007.58|28003.27|28003.27|0
1634916400000|2021-10-22 15:26:40|28009.35|28009.35|28005.05|28005.05|28009.35|28009.35|28005.05|28005.05|0
1634916410000|2021-10-22 15:26:50|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|0
1634916440000|2021-10-22 15:27:20|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|0
1634916480000|2021-10-22 15:28:00|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|0
1634916490000|2021-10-22 15:28:10|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|0
1634916530000|2021-10-22 15:28:50|28019.74|28019.74|28024.05|28024.05|28025.83|28025.83|28019.74|28019.74|0
1634916540000|2021-10-22 15:29:00|28022.27|28022.27|28017.97|28017.97|28022.27|28022.27|28017.97|28017.97|0
1634916550000|2021-10-22 15:29:10|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|0
1634916570000|2021-10-22 15:29:30|28028.36|28028.36|28030.13|28030.13|28030.13|28030.13|28024.05|28024.05|0
1634916590000|2021-10-22 15:29:50|28025.83|28025.83|28012.91|28012.91|28025.83|28025.83|28012.91|28012.91|0
1635146100000|2021-10-25 07:15:00|27884.67|27884.67|27880.37|27880.37|27884.67|27884.67|27880.37|27880.37|0
1635146110000|2021-10-25 07:15:10|27888.98|27888.98|27893.28|27893.28|27893.28|27893.28|27888.98|27888.98|0
1635146120000|2021-10-25 07:15:20|27884.67|27884.67|27887.47|27887.47|27887.47|27887.47|27882.14|27882.14|0
1635146130000|2021-10-25 07:15:30|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|0
1635146140000|2021-10-25 07:15:40|27883.17|27883.17|27881.39|27881.39|27883.17|27883.17|27881.39|27881.39|0
1635146150000|2021-10-25 07:15:50|27894.31|27894.31|27899.64|27899.64|27899.64|27899.64|27894.31|27894.31|0
1635146160000|2021-10-25 07:16:00|27895.33|27895.33|27882.14|27882.14|27895.33|27895.33|27882.14|27882.14|0
1635146190000|2021-10-25 07:16:30|27886.45|27886.45|27888.23|27888.23|27888.23|27888.23|27886.45|27886.45|0
1635146200000|2021-10-25 07:16:40|27896.84|27896.84|27896.84|27896.84|27914.06|27914.06|27896.84|27896.84|0
1635146210000|2021-10-25 07:16:50|27900.39|27900.39|27896.09|27896.09|27904.7|27904.7|27896.09|27896.09|0
1635146240000|2021-10-25 07:17:20|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|0
1635146250000|2021-10-25 07:17:30|27890|27890|27890|27890|27890|27890|27890|27890|0
1635146260000|2021-10-25 07:17:40|27891.78|27891.78|27896.09|27896.09|27896.09|27896.09|27891.78|27891.78|0
1635146280000|2021-10-25 07:18:00|27902.17|27902.17|27902.17|27902.17|27902.17|27902.17|27902.17|27902.17|0
1635146290000|2021-10-25 07:18:10|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|0
1635146340000|2021-10-25 07:19:00|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|0
1635146350000|2021-10-25 07:19:10|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|0
1635146360000|2021-10-25 07:19:20|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|0
1635146380000|2021-10-25 07:19:40|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|0
1635146400000|2021-10-25 07:20:00|27923.98|27923.98|27928.28|27928.28|27928.28|27928.28|27923.98|27923.98|0
1635146410000|2021-10-25 07:20:10|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|0
1635146460000|2021-10-25 07:21:00|27930.81|27930.81|27916.87|27916.87|27930.81|27930.81|27916.87|27916.87|0
1635146470000|2021-10-25 07:21:10|27912.56|27912.56|27914.34|27914.34|27914.34|27914.34|27912.56|27912.56|0
1635146510000|2021-10-25 07:21:50|27912.56|27912.56|27908.25|27908.25|27912.56|27912.56|27908.25|27908.25|0
1635146520000|2021-10-25 07:22:00|27903.95|27903.95|27898.62|27898.62|27903.95|27903.95|27898.62|27898.62|0
1635146540000|2021-10-25 07:22:20|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|0
1635146570000|2021-10-25 07:22:50|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|0
1635146640000|2021-10-25 07:24:00|27908.25|27908.25|27903.95|27903.95|27908.25|27908.25|27903.95|27903.95|0
1635146650000|2021-10-25 07:24:10|27908.25|27908.25|27916.87|27916.87|27916.87|27916.87|27908.25|27908.25|0
1635146680000|2021-10-25 07:24:40|27912.56|27912.56|27908.25|27908.25|27912.56|27912.56|27908.25|27908.25|0
1635146690000|2021-10-25 07:24:50|27911.81|27911.81|27911.81|27911.81|27911.81|27911.81|27911.81|27911.81|0
1635146710000|2021-10-25 07:25:10|27913.59|27913.59|27922.2|27922.2|27922.2|27922.2|27913.59|27913.59|0
1635146730000|2021-10-25 07:25:30|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|0
1635146740000|2021-10-25 07:25:40|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|0
1635146760000|2021-10-25 07:26:00|27915.36|27915.36|27913.59|27913.59|27915.36|27915.36|27913.59|27913.59|0
1635146770000|2021-10-25 07:26:10|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|0
1635146790000|2021-10-25 07:26:30|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|0
1635146850000|2021-10-25 07:27:30|27926.51|27926.51|27935.12|27935.12|27935.12|27935.12|27926.51|27926.51|0
1635146870000|2021-10-25 07:27:50|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|0
1635146910000|2021-10-25 07:28:30|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|0
1635146970000|2021-10-25 07:29:30|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|0
1635146980000|2021-10-25 07:29:40|27931.56|27931.56|27937.65|27937.65|27937.65|27937.65|27931.56|27931.56|0
1635146990000|2021-10-25 07:29:50|27941.2|27941.2|27942.98|27942.98|27942.98|27942.98|27941.2|27941.2|0
1635147010000|2021-10-25 07:30:10|27944.76|27944.76|27936.9|27936.9|27944.76|27944.76|27936.9|27936.9|0
1635147040000|2021-10-25 07:30:40|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|0
1635147050000|2021-10-25 07:30:50|27922.95|27922.95|27914.34|27914.34|27922.95|27922.95|27914.34|27914.34|0
1635147060000|2021-10-25 07:31:00|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|0
1635147070000|2021-10-25 07:31:10|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|0
1635147100000|2021-10-25 07:31:40|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|0
1635147110000|2021-10-25 07:31:50|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|0
1635147120000|2021-10-25 07:32:00|27918.64|27918.64|27922.95|27922.95|27922.95|27922.95|27918.64|27918.64|0
1635147140000|2021-10-25 07:32:20|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|0
1635147160000|2021-10-25 07:32:40|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|0
1635147170000|2021-10-25 07:32:50|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|0
1635147180000|2021-10-25 07:33:00|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|0
1635147200000|2021-10-25 07:33:20|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|0
1635147220000|2021-10-25 07:33:40|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|0
1635147280000|2021-10-25 07:34:40|27916.87|27916.87|27916.87|27916.87|27921.17|27921.17|27916.87|27916.87|0
1635147300000|2021-10-25 07:35:00|27912.56|27912.56|27910.78|27910.78|27912.56|27912.56|27906.48|27906.48|0
1635147310000|2021-10-25 07:35:10|27915.09|27915.09|27915.09|27915.09|27919.4|27919.4|27915.09|27915.09|0
1635147320000|2021-10-25 07:35:20|27919.4|27919.4|27923.7|27923.7|27923.7|27923.7|27919.4|27919.4|0
1635147330000|2021-10-25 07:35:30|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|0
1635147360000|2021-10-25 07:36:00|27921.17|27921.17|27925.48|27925.48|27925.48|27925.48|27921.17|27921.17|0
1635147430000|2021-10-25 07:37:10|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|0
1635147580000|2021-10-25 07:39:40|27916.87|27916.87|27912.56|27912.56|27916.87|27916.87|27912.56|27912.56|0
1635147720000|2021-10-25 07:42:00|27916.87|27916.87|27912.56|27912.56|27916.87|27916.87|27912.56|27912.56|0
1635147730000|2021-10-25 07:42:10|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|0
1635147750000|2021-10-25 07:42:30|27903.95|27903.95|27903.95|27903.95|27903.95|27903.95|27903.95|27903.95|0
1635147780000|2021-10-25 07:43:00|27902.17|27902.17|27902.17|27902.17|27902.17|27902.17|27902.17|27902.17|0
1635147800000|2021-10-25 07:43:20|27906.48|27906.48|27902.17|27902.17|27906.48|27906.48|27902.17|27902.17|0
1635147810000|2021-10-25 07:43:30|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|0
1635147820000|2021-10-25 07:43:40|27893.56|27893.56|27893.56|27893.56|27893.56|27893.56|27893.56|27893.56|0
1635147840000|2021-10-25 07:44:00|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|0
1635147870000|2021-10-25 07:44:30|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|0
1635147890000|2021-10-25 07:44:50|27896.09|27896.09|27896.09|27896.09|27896.09|27896.09|27896.09|27896.09|0
1635147930000|2021-10-25 07:45:30|27891.78|27891.78|27896.09|27896.09|27896.09|27896.09|27891.78|27891.78|0
1635147950000|2021-10-25 07:45:50|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|0
1635147970000|2021-10-25 07:46:10|27896.09|27896.09|27896.09|27896.09|27896.09|27896.09|27896.09|27896.09|0
1635148010000|2021-10-25 07:46:50|27902.17|27902.17|27906.48|27906.48|27906.48|27906.48|27902.17|27902.17|0
1635148030000|2021-10-25 07:47:10|27923.7|27923.7|27915.09|27915.09|27923.7|27923.7|27915.09|27915.09|0
1635148050000|2021-10-25 07:47:30|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|0
1635148060000|2021-10-25 07:47:40|27915.09|27915.09|27910.78|27910.78|27915.09|27915.09|27910.78|27910.78|0
1635148080000|2021-10-25 07:48:00|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|0
1635148090000|2021-10-25 07:48:10|27916.87|27916.87|27921.17|27921.17|27921.17|27921.17|27916.87|27916.87|0
1635148100000|2021-10-25 07:48:20|27922.95|27922.95|27921.17|27921.17|27922.95|27922.95|27921.17|27921.17|0
1635148110000|2021-10-25 07:48:30|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|0
1635148140000|2021-10-25 07:49:00|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|0
1635148170000|2021-10-25 07:49:30|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|0
1635148190000|2021-10-25 07:49:50|27921.17|27921.17|27921.17|27921.17|27925.48|27925.48|27921.17|27921.17|0
1635148200000|2021-10-25 07:50:00|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|0
1635148230000|2021-10-25 07:50:30|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|0
1635148300000|2021-10-25 07:51:40|27909.01|27909.01|27907.23|27907.23|27909.01|27909.01|27907.23|27907.23|0
1635148340000|2021-10-25 07:52:20|27915.84|27915.84|27917.62|27917.62|27917.62|27917.62|27915.84|27915.84|0
1635148350000|2021-10-25 07:52:30|27919.4|27919.4|27923.7|27923.7|27923.7|27923.7|27919.4|27919.4|0
1635148380000|2021-10-25 07:53:00|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|0
1635148400000|2021-10-25 07:53:20|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|0
1635148440000|2021-10-25 07:54:00|27921.17|27921.17|27925.48|27925.48|27925.48|27925.48|27921.17|27921.17|0
1635148460000|2021-10-25 07:54:20|27929.79|27929.79|27934.09|27934.09|27934.09|27934.09|27929.79|27929.79|0
1635148500000|2021-10-25 07:55:00|27940.18|27940.18|27941.95|27941.95|27941.95|27941.95|27940.18|27940.18|0
1635148540000|2021-10-25 07:55:40|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|0
1635148580000|2021-10-25 07:56:20|27933.34|27933.34|27933.34|27933.34|27933.34|27933.34|27933.34|27933.34|0
1635148620000|2021-10-25 07:57:00|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|27937.65|0
1635148630000|2021-10-25 07:57:10|27941.95|27941.95|27946.26|27946.26|27946.26|27946.26|27941.95|27941.95|0
1635148640000|2021-10-25 07:57:20|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|0
1635148650000|2021-10-25 07:57:30|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1635148660000|2021-10-25 07:57:40|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|0
1635148760000|2021-10-25 07:59:20|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|0
1635148800000|2021-10-25 08:00:00|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|0
1635148830000|2021-10-25 08:00:30|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|0
1635148860000|2021-10-25 08:01:00|27948.79|27948.79|27944.48|27944.48|27948.79|27948.79|27944.48|27944.48|0
1635148890000|2021-10-25 08:01:30|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|0
1635148930000|2021-10-25 08:02:10|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27934.09|27934.09|0
1635149010000|2021-10-25 08:03:30|27934.09|27934.09|27932.32|27932.32|27934.09|27934.09|27932.32|27932.32|0
1635149080000|2021-10-25 08:04:40|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1635149130000|2021-10-25 08:05:30|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|0
1635149150000|2021-10-25 08:05:50|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|27945.24|0
1635149190000|2021-10-25 08:06:30|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|27940.93|0
1635149220000|2021-10-25 08:07:00|27936.62|27936.62|27931.29|27931.29|27936.62|27936.62|27931.29|27931.29|0
1635149230000|2021-10-25 08:07:10|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|0
1635149280000|2021-10-25 08:08:00|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|0
1635149290000|2021-10-25 08:08:10|27920.15|27920.15|27924.46|27924.46|27924.46|27924.46|27920.15|27920.15|0
1635149320000|2021-10-25 08:08:40|27922.68|27922.68|27928.76|27928.76|27928.76|27928.76|27918.37|27918.37|0
1635149330000|2021-10-25 08:08:50|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|0
1635149350000|2021-10-25 08:09:10|27924.46|27924.46|27928.76|27928.76|27928.76|27928.76|27924.46|27924.46|0
1635149390000|2021-10-25 08:09:50|27930.54|27930.54|27934.85|27934.85|27934.85|27934.85|27930.54|27930.54|0
1635149410000|2021-10-25 08:10:10|27942.71|27942.71|27938.4|27938.4|27942.71|27942.71|27938.4|27938.4|0
1635149430000|2021-10-25 08:10:30|27942.71|27942.71|27938.4|27938.4|27942.71|27942.71|27938.4|27938.4|0
1635149450000|2021-10-25 08:10:50|27947.01|27947.01|27942.71|27942.71|27947.01|27947.01|27942.71|27942.71|0
1635149480000|2021-10-25 08:11:20|27939.15|27939.15|27939.15|27939.15|27939.15|27939.15|27939.15|27939.15|0
1635149510000|2021-10-25 08:11:50|27934.85|27934.85|27934.85|27934.85|27934.85|27934.85|27934.85|27934.85|0
1635149520000|2021-10-25 08:12:00|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|0
1635149560000|2021-10-25 08:12:40|27937.37|27937.37|27945.99|27945.99|27950.29|27950.29|27937.37|27937.37|0
1635149600000|2021-10-25 08:13:20|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|0
1635149740000|2021-10-25 08:15:40|27955.63|27955.63|27955.63|27955.63|27955.63|27955.63|27955.63|27955.63|0
1635149760000|2021-10-25 08:16:00|27959.93|27959.93|27955.63|27955.63|27959.93|27959.93|27955.63|27955.63|0
1635149880000|2021-10-25 08:18:00|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|0
1635149900000|2021-10-25 08:18:20|27955.63|27955.63|27955.63|27955.63|27955.63|27955.63|27955.63|27955.63|0
1635149920000|2021-10-25 08:18:40|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|27951.32|0
1635149930000|2021-10-25 08:18:50|27959.93|27959.93|27959.93|27959.93|27959.93|27959.93|27959.93|27959.93|0
1635149940000|2021-10-25 08:19:00|27961.71|27961.71|27961.71|27961.71|27961.71|27961.71|27961.71|27961.71|0
1635149950000|2021-10-25 08:19:10|27966.02|27966.02|27966.02|27966.02|27970.32|27970.32|27966.02|27966.02|0
1635149960000|2021-10-25 08:19:20|27961.71|27961.71|27966.02|27966.02|27966.02|27966.02|27961.71|27961.71|0
1635149980000|2021-10-25 08:19:40|27961.71|27961.71|27961.71|27961.71|27961.71|27961.71|27957.4|27957.4|0
1635149990000|2021-10-25 08:19:50|27965.26|27965.26|27965.26|27965.26|27965.26|27965.26|27965.26|27965.26|0
1635150000000|2021-10-25 08:20:00|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|0
1635150010000|2021-10-25 08:20:10|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|0
1635150020000|2021-10-25 08:20:20|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|0
1635150030000|2021-10-25 08:20:30|27973.88|27973.88|27978.18|27978.18|27982.49|27982.49|27973.88|27973.88|0
1635150040000|2021-10-25 08:20:40|27982.49|27982.49|27978.18|27978.18|27982.49|27982.49|27978.18|27978.18|0
1635150050000|2021-10-25 08:20:50|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|27973.88|0
1635150100000|2021-10-25 08:21:40|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|0
1635150110000|2021-10-25 08:21:50|27967.79|27967.79|27967.79|27967.79|27967.79|27967.79|27967.79|27967.79|0
1635150120000|2021-10-25 08:22:00|27966.02|27966.02|27966.02|27966.02|27966.02|27966.02|27966.02|27966.02|0
1635150130000|2021-10-25 08:22:10|27957.4|27957.4|27957.4|27957.4|27957.4|27957.4|27957.4|27957.4|0
1635150150000|2021-10-25 08:22:30|27959.18|27959.18|27959.18|27959.18|27959.18|27959.18|27959.18|27959.18|0
1635150190000|2021-10-25 08:23:10|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|0
1635150200000|2021-10-25 08:23:20|27954.87|27954.87|27954.87|27954.87|27954.87|27954.87|27954.87|27954.87|0
1635150210000|2021-10-25 08:23:30|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|0
1635150220000|2021-10-25 08:23:40|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|27969.57|0
1635150230000|2021-10-25 08:23:50|27971.35|27971.35|27973.12|27973.12|27973.12|27973.12|27971.35|27971.35|0
1635150240000|2021-10-25 08:24:00|27974.9|27974.9|27973.12|27973.12|27974.9|27974.9|27973.12|27973.12|0
1635150270000|2021-10-25 08:24:30|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|0
1635150280000|2021-10-25 08:24:40|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|0
1635150310000|2021-10-25 08:25:10|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|0
1635150330000|2021-10-25 08:25:30|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|0
1635150360000|2021-10-25 08:26:00|27968.82|27968.82|27968.82|27968.82|27968.82|27968.82|27968.82|27968.82|0
1635150400000|2021-10-25 08:26:40|27977.43|27977.43|27973.12|27973.12|27977.43|27977.43|27973.12|27973.12|0
1635150420000|2021-10-25 08:27:00|27977.43|27977.43|27981.74|27981.74|27981.74|27981.74|27977.43|27977.43|0
1635150430000|2021-10-25 08:27:10|27986.04|27986.04|27989.6|27989.6|27989.6|27989.6|27981.74|27981.74|0
1635150440000|2021-10-25 08:27:20|27985.29|27985.29|27987.07|27987.07|27987.07|27987.07|27985.29|27985.29|0
1635150540000|2021-10-25 08:29:00|27985.29|27985.29|27976.68|27976.68|27985.29|27985.29|27976.68|27976.68|0
1635150560000|2021-10-25 08:29:20|27974.9|27974.9|27974.9|27974.9|27979.21|27979.21|27974.9|27974.9|0
1635150570000|2021-10-25 08:29:30|27979.21|27979.21|27979.21|27979.21|27979.21|27979.21|27979.21|27979.21|0
1635150600000|2021-10-25 08:30:00|27980.99|27980.99|27980.99|27980.99|27980.99|27980.99|27980.99|27980.99|0
1635150610000|2021-10-25 08:30:10|27989.6|27989.6|27989.6|27989.6|27989.6|27989.6|27989.6|27989.6|0
1635150660000|2021-10-25 08:31:00|27986.04|27986.04|27981.74|27981.74|27986.04|27986.04|27981.74|27981.74|0
1635150690000|2021-10-25 08:31:30|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|0
1635150700000|2021-10-25 08:31:40|27986.04|27986.04|27977.43|27977.43|27986.04|27986.04|27977.43|27977.43|0
1635150720000|2021-10-25 08:32:00|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|0
1635150770000|2021-10-25 08:32:50|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|0
1635150780000|2021-10-25 08:33:00|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|0
1635150820000|2021-10-25 08:33:40|27988.57|27988.57|27992.13|27992.13|27996.43|27996.43|27988.57|27988.57|0
1635150850000|2021-10-25 08:34:10|27996.43|27996.43|27992.13|27992.13|27996.43|27996.43|27992.13|27992.13|0
1635150870000|2021-10-25 08:34:30|27983.51|27983.51|27987.82|27987.82|27987.82|27987.82|27983.51|27983.51|0
1635150880000|2021-10-25 08:34:40|27983.51|27983.51|27987.82|27987.82|27987.82|27987.82|27983.51|27983.51|0
1635150890000|2021-10-25 08:34:50|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|0
1635150910000|2021-10-25 08:35:10|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|0
1635150960000|2021-10-25 08:36:00|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|0
1635150970000|2021-10-25 08:36:10|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|0
1635151050000|2021-10-25 08:37:30|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1635151080000|2021-10-25 08:38:00|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|0
1635151100000|2021-10-25 08:38:20|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1635151110000|2021-10-25 08:38:30|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|27986.8|0
1635151130000|2021-10-25 08:38:50|27997.19|27997.19|27992.88|27992.88|27997.19|27997.19|27992.88|27992.88|0
1635151160000|2021-10-25 08:39:20|27994.66|27994.66|28003.27|28003.27|28003.27|28003.27|27994.66|27994.66|0
1635151170000|2021-10-25 08:39:30|27998.96|27998.96|27994.66|27994.66|27998.96|27998.96|27990.35|27990.35|0
1635151190000|2021-10-25 08:39:50|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|0
1635151210000|2021-10-25 08:40:10|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|0
1635151220000|2021-10-25 08:40:20|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|0
1635151250000|2021-10-25 08:40:50|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|0
1635151310000|2021-10-25 08:41:50|27990.35|27990.35|27994.66|27994.66|27994.66|27994.66|27990.35|27990.35|0
1635151320000|2021-10-25 08:42:00|27990.35|27990.35|27990.35|27990.35|27994.66|27994.66|27990.35|27990.35|0
1635151360000|2021-10-25 08:42:40|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|0
1635151380000|2021-10-25 08:43:00|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1635151420000|2021-10-25 08:43:40|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|0
1635151450000|2021-10-25 08:44:10|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1635151570000|2021-10-25 08:46:10|28003.27|28003.27|27998.96|27998.96|28003.27|28003.27|27998.96|27998.96|0
1635151600000|2021-10-25 08:46:40|28003.27|28003.27|28017.21|28017.21|28017.21|28017.21|28003.27|28003.27|0
1635151610000|2021-10-25 08:46:50|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|0
1635151620000|2021-10-25 08:47:00|28012.91|28012.91|28017.21|28017.21|28017.21|28017.21|28012.91|28012.91|0
1635151650000|2021-10-25 08:47:30|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|28008.6|28008.6|0
1635151670000|2021-10-25 08:47:50|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|0
1635151680000|2021-10-25 08:48:00|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|0
1635151750000|2021-10-25 08:49:10|28012.91|28012.91|28008.6|28008.6|28012.91|28012.91|28008.6|28008.6|0
1635151760000|2021-10-25 08:49:20|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|0
1635151780000|2021-10-25 08:49:40|28008.6|28008.6|28004.29|28004.29|28008.6|28008.6|28004.29|28004.29|0
1635151850000|2021-10-25 08:50:50|27998.21|27998.21|28002.52|28002.52|28002.52|28002.52|27998.21|27998.21|0
1635151910000|2021-10-25 08:51:50|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1635151940000|2021-10-25 08:52:20|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|0
1635152020000|2021-10-25 08:53:40|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|0
1635152060000|2021-10-25 08:54:20|28012.16|28012.16|28012.16|28012.16|28012.16|28012.16|28012.16|28012.16|0
1635152090000|2021-10-25 08:54:50|28016.46|28016.46|28020.77|28020.77|28020.77|28020.77|28016.46|28016.46|0
1635152100000|2021-10-25 08:55:00|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|0
1635152150000|2021-10-25 08:55:50|28020.77|28020.77|28020.77|28020.77|28020.77|28020.77|28020.77|28020.77|0
1635152190000|2021-10-25 08:56:30|28025.08|28025.08|28029.38|28029.38|28029.38|28029.38|28025.08|28025.08|0
1635152200000|2021-10-25 08:56:40|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|0
1635152220000|2021-10-25 08:57:00|28026.85|28026.85|28025.08|28025.08|28026.85|28026.85|28025.08|28025.08|0
1635152250000|2021-10-25 08:57:30|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|0
1635152260000|2021-10-25 08:57:40|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28010.38|28010.38|0
1635152290000|2021-10-25 08:58:10|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|0
1635152460000|2021-10-25 09:01:00|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1635152470000|2021-10-25 09:01:10|28018.99|28018.99|28014.69|28014.69|28018.99|28018.99|28014.69|28014.69|0
1635152490000|2021-10-25 09:01:30|28010.38|28010.38|28014.69|28014.69|28014.69|28014.69|28010.38|28010.38|0
1635152500000|2021-10-25 09:01:40|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|0
1635152520000|2021-10-25 09:02:00|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|0
1635152550000|2021-10-25 09:02:30|28004.29|28004.29|28002.52|28002.52|28004.29|28004.29|28002.52|28002.52|0
1635152620000|2021-10-25 09:03:40|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1635152650000|2021-10-25 09:04:10|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|0
1635152660000|2021-10-25 09:04:20|27998.21|27998.21|27998.21|27998.21|27998.21|27998.21|27998.21|27998.21|0
1635152690000|2021-10-25 09:04:50|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|0
1635152750000|2021-10-25 09:05:50|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|0
1635152820000|2021-10-25 09:07:00|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|0
1635152840000|2021-10-25 09:07:20|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|0
1635152850000|2021-10-25 09:07:30|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|0
1635152870000|2021-10-25 09:07:50|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|0
1635152950000|2021-10-25 09:09:10|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|0
1635152960000|2021-10-25 09:09:20|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|0
1635152970000|2021-10-25 09:09:30|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|0
1635152990000|2021-10-25 09:09:50|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|0
1635153000000|2021-10-25 09:10:00|28008.6|28008.6|28010.38|28010.38|28010.38|28010.38|28008.6|28008.6|0
1635153030000|2021-10-25 09:10:30|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1635153100000|2021-10-25 09:11:40|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|28016.46|0
1635153220000|2021-10-25 09:13:40|28012.16|28012.16|28012.16|28012.16|28012.16|28012.16|28012.16|28012.16|0
1635153250000|2021-10-25 09:14:10|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|0
1635153260000|2021-10-25 09:14:20|28007.85|28007.85|28007.85|28007.85|28007.85|28007.85|28007.85|28007.85|0
1635153300000|2021-10-25 09:15:00|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|0
1635153320000|2021-10-25 09:15:20|28007.85|28007.85|28007.85|28007.85|28007.85|28007.85|28007.85|28007.85|0
1635153360000|2021-10-25 09:16:00|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|28006.07|0
1635153440000|2021-10-25 09:17:20|28001.77|28001.77|28001.77|28001.77|28001.77|28001.77|28001.77|28001.77|0
1635153450000|2021-10-25 09:17:30|27999.99|27999.99|27995.68|27995.68|27999.99|27999.99|27995.68|27995.68|0
1635153460000|2021-10-25 09:17:40|27999.99|27999.99|27998.21|27998.21|27999.99|27999.99|27998.21|27998.21|0
1635153480000|2021-10-25 09:18:00|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|0
1635153490000|2021-10-25 09:18:10|28006.82|28006.82|28002.52|28002.52|28006.82|28006.82|28002.52|28002.52|0
1635153540000|2021-10-25 09:19:00|28004.29|28004.29|27993.9|27993.9|28004.29|28004.29|27993.9|27993.9|0
1635153680000|2021-10-25 09:21:20|27985.29|27985.29|27985.29|27985.29|27985.29|27985.29|27985.29|27985.29|0
1635153690000|2021-10-25 09:21:30|27983.51|27983.51|27983.51|27983.51|27983.51|27983.51|27983.51|27983.51|0
1635153800000|2021-10-25 09:23:20|27979.21|27979.21|27974.9|27974.9|27979.21|27979.21|27974.9|27974.9|0
1635153820000|2021-10-25 09:23:40|27979.21|27979.21|27979.21|27979.21|27979.21|27979.21|27979.21|27979.21|0
1635153900000|2021-10-25 09:25:00|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|0
1635153940000|2021-10-25 09:25:40|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|0
1635153970000|2021-10-25 09:26:10|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|0
1635154050000|2021-10-25 09:27:30|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|0
1635154120000|2021-10-25 09:28:40|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|0
1635154140000|2021-10-25 09:29:00|27976.68|27976.68|27982.76|27982.76|27982.76|27982.76|27976.68|27976.68|0
1635154160000|2021-10-25 09:29:20|27991.38|27991.38|27991.38|27991.38|27991.38|27991.38|27991.38|27991.38|0
1635154180000|2021-10-25 09:29:40|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|0
1635154230000|2021-10-25 09:30:30|27991.38|27991.38|27991.38|27991.38|27991.38|27991.38|27991.38|27991.38|0
1635154270000|2021-10-25 09:31:10|27995.68|27995.68|27999.99|27999.99|27999.99|27999.99|27995.68|27995.68|0
1635154300000|2021-10-25 09:31:40|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|0
1635154350000|2021-10-25 09:32:30|27997.46|27997.46|27997.46|27997.46|27997.46|27997.46|27997.46|27997.46|0
1635154360000|2021-10-25 09:32:40|27999.24|27999.24|27999.24|27999.24|27999.24|27999.24|27999.24|27999.24|0
1635154370000|2021-10-25 09:32:50|28001.01|28001.01|28009.63|28009.63|28009.63|28009.63|28001.01|28001.01|0
1635154390000|2021-10-25 09:33:10|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|0
1635154400000|2021-10-25 09:33:20|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|28009.63|0
1635154410000|2021-10-25 09:33:30|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|28013.93|0
1635154440000|2021-10-25 09:34:00|28018.24|28018.24|28021.79|28021.79|28021.79|28021.79|28018.24|28018.24|0
1635154460000|2021-10-25 09:34:20|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|0
1635154470000|2021-10-25 09:34:30|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|0
1635154520000|2021-10-25 09:35:20|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|0
1635154620000|2021-10-25 09:37:00|28013.18|28013.18|28008.87|28008.87|28013.18|28013.18|28008.87|28008.87|0
1635154710000|2021-10-25 09:38:30|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|0
1635154810000|2021-10-25 09:40:10|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|0
1635154820000|2021-10-25 09:40:20|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|0
1635154830000|2021-10-25 09:40:30|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|0
1635154920000|2021-10-25 09:42:00|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|0
1635154970000|2021-10-25 09:42:50|28027.13|28027.13|28027.13|28027.13|28027.13|28027.13|28027.13|28027.13|0
1635155010000|2021-10-25 09:43:30|28031.43|28031.43|28031.43|28031.43|28031.43|28031.43|28031.43|28031.43|0
1635155030000|2021-10-25 09:43:50|28027.13|28027.13|28027.13|28027.13|28027.13|28027.13|28027.13|28027.13|0
1635155080000|2021-10-25 09:44:40|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|0
1635155110000|2021-10-25 09:45:10|28018.51|28018.51|28018.51|28018.51|28018.51|28018.51|28018.51|28018.51|0
1635155120000|2021-10-25 09:45:20|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|28018.51|28018.51|0
1635155130000|2021-10-25 09:45:30|28018.51|28018.51|28018.51|28018.51|28018.51|28018.51|28018.51|28018.51|0
1635155150000|2021-10-25 09:45:50|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|0
1635155160000|2021-10-25 09:46:00|28014.21|28014.21|28020.29|28020.29|28020.29|28020.29|28014.21|28014.21|0
1635155170000|2021-10-25 09:46:10|28015.98|28015.98|28015.98|28015.98|28015.98|28015.98|28015.98|28015.98|0
1635155190000|2021-10-25 09:46:30|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|0
1635155200000|2021-10-25 09:46:40|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|0
1635155220000|2021-10-25 09:47:00|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|0
1635155260000|2021-10-25 09:47:40|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|0
1635155290000|2021-10-25 09:48:10|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|0
1635155320000|2021-10-25 09:48:40|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|0
1635155400000|2021-10-25 09:50:00|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|0
1635155420000|2021-10-25 09:50:20|28027.13|28027.13|28027.13|28027.13|28027.13|28027.13|28027.13|28027.13|0
1635155450000|2021-10-25 09:50:50|28028.9|28028.9|28020.29|28020.29|28028.9|28028.9|28020.29|28020.29|0
1635155460000|2021-10-25 09:51:00|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|0
1635155510000|2021-10-25 09:51:50|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|0
1635155520000|2021-10-25 09:52:00|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|0
1635155570000|2021-10-25 09:52:50|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|28020.29|0
1635155580000|2021-10-25 09:53:00|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|28024.6|0
1635155640000|2021-10-25 09:54:00|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|28022.82|0
1635155650000|2021-10-25 09:54:10|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|28021.04|0
1635155700000|2021-10-25 09:55:00|28016.74|28016.74|28016.74|28016.74|28016.74|28016.74|28016.74|28016.74|0
1635155720000|2021-10-25 09:55:20|28021.04|28021.04|28016.74|28016.74|28021.04|28021.04|28016.74|28016.74|0
1635155740000|2021-10-25 09:55:40|28014.96|28014.96|28010.65|28010.65|28014.96|28014.96|28010.65|28010.65|0
1635155840000|2021-10-25 09:57:20|28014.96|28014.96|28010.65|28010.65|28014.96|28014.96|28010.65|28010.65|0
1635155860000|2021-10-25 09:57:40|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|0
1635155880000|2021-10-25 09:58:00|28010.65|28010.65|28010.65|28010.65|28010.65|28010.65|28006.35|28006.35|0
1635155920000|2021-10-25 09:58:40|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|0
1635155950000|2021-10-25 09:59:10|28016.74|28016.74|28021.04|28021.04|28021.04|28021.04|28016.74|28016.74|0
1635156000000|2021-10-25 10:00:00|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|0
1635156010000|2021-10-25 10:00:10|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|0
1635156080000|2021-10-25 10:01:20|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|0
1635156100000|2021-10-25 10:01:40|28027.88|28027.88|28036.49|28036.49|28036.49|28036.49|28027.88|28027.88|0
1635156120000|2021-10-25 10:02:00|28038.27|28038.27|28038.27|28038.27|28038.27|28038.27|28038.27|28038.27|0
1635156150000|2021-10-25 10:02:30|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|0
1635156210000|2021-10-25 10:03:30|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|0
1635156220000|2021-10-25 10:03:40|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|0
1635156240000|2021-10-25 10:04:00|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|0
1635156250000|2021-10-25 10:04:10|28061.58|28061.58|28061.58|28061.58|28061.58|28061.58|28061.58|28061.58|0
1635156300000|2021-10-25 10:05:00|28063.35|28063.35|28063.35|28063.35|28063.35|28063.35|28063.35|28063.35|0
1635156320000|2021-10-25 10:05:20|28059.05|28059.05|28059.05|28059.05|28059.05|28059.05|28059.05|28059.05|0
1635156340000|2021-10-25 10:05:40|28060.83|28060.83|28054.74|28054.74|28060.83|28060.83|28054.74|28054.74|0
1635156350000|2021-10-25 10:05:50|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|0
1635156370000|2021-10-25 10:06:10|28054.74|28054.74|28054.74|28054.74|28054.74|28054.74|28054.74|28054.74|0
1635156400000|2021-10-25 10:06:40|28051.19|28051.19|28052.96|28052.96|28052.96|28052.96|28051.19|28051.19|0
1635156420000|2021-10-25 10:07:00|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|0
1635156440000|2021-10-25 10:07:20|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|0
1635156460000|2021-10-25 10:07:40|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|0
1635156490000|2021-10-25 10:08:10|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|0
1635156530000|2021-10-25 10:08:50|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|0
1635156560000|2021-10-25 10:09:20|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|0
1635156660000|2021-10-25 10:11:00|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|0
1635156700000|2021-10-25 10:11:40|28036.49|28036.49|28036.49|28036.49|28036.49|28036.49|28032.18|28032.18|0
1635156730000|2021-10-25 10:12:10|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|0
1635156760000|2021-10-25 10:12:40|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|0
1635156770000|2021-10-25 10:12:50|28058.02|28058.02|28053.72|28053.72|28066.64|28066.64|28053.72|28053.72|0
1635156800000|2021-10-25 10:13:20|28058.02|28058.02|28058.02|28058.02|28058.02|28058.02|28058.02|28058.02|0
1635156820000|2021-10-25 10:13:40|28053.72|28053.72|28053.72|28053.72|28053.72|28053.72|28053.72|28053.72|0
1635156840000|2021-10-25 10:14:00|28058.02|28058.02|28053.72|28053.72|28058.02|28058.02|28053.72|28053.72|0
1635156850000|2021-10-25 10:14:10|28058.02|28058.02|28053.72|28053.72|28058.02|28058.02|28053.72|28053.72|0
1635156860000|2021-10-25 10:14:20|28049.41|28049.41|28047.63|28047.63|28049.41|28049.41|28047.63|28047.63|0
1635156870000|2021-10-25 10:14:30|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|0
1635156880000|2021-10-25 10:14:40|28056.25|28056.25|28058.02|28058.02|28058.02|28058.02|28056.25|28056.25|0
1635156910000|2021-10-25 10:15:10|28053.72|28053.72|28053.72|28053.72|28053.72|28053.72|28049.41|28049.41|0
1635156920000|2021-10-25 10:15:20|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|28049.41|0
1635157070000|2021-10-25 10:17:50|28053.72|28053.72|28053.72|28053.72|28053.72|28053.72|28053.72|28053.72|0
1635157090000|2021-10-25 10:18:10|28062.33|28062.33|28062.33|28062.33|28062.33|28062.33|28062.33|28062.33|0
1635157100000|2021-10-25 10:18:20|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|0
1635157510000|2021-10-25 10:25:10|28068.41|28068.41|28070.19|28070.19|28070.19|28070.19|28068.41|28068.41|0
1635157540000|2021-10-25 10:25:40|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|0
1635157590000|2021-10-25 10:26:30|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|0
1635157600000|2021-10-25 10:26:40|28084.89|28084.89|28084.89|28084.89|28084.89|28084.89|28084.89|28084.89|0
1635157780000|2021-10-25 10:29:40|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|0
1635157820000|2021-10-25 10:30:20|28068.41|28068.41|28070.19|28070.19|28070.19|28070.19|28068.41|28068.41|0
1635157850000|2021-10-25 10:30:50|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|0
1635157860000|2021-10-25 10:31:00|28072.72|28072.72|28072.72|28072.72|28072.72|28072.72|28072.72|28072.72|0
1635157890000|2021-10-25 10:31:30|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|0
1635157910000|2021-10-25 10:31:50|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|0
1635157970000|2021-10-25 10:32:50|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|28074.5|0
1635157980000|2021-10-25 10:33:00|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|0
1635158000000|2021-10-25 10:33:20|28071.97|28071.97|28071.97|28071.97|28071.97|28071.97|28071.97|28071.97|0
1635158050000|2021-10-25 10:34:10|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|0
1635158080000|2021-10-25 10:34:40|28064.11|28064.11|28059.8|28059.8|28064.11|28064.11|28051.19|28051.19|0
1635158100000|2021-10-25 10:35:00|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|0
1635158180000|2021-10-25 10:36:20|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|0
1635158230000|2021-10-25 10:37:10|28053.72|28053.72|28058.02|28058.02|28058.02|28058.02|28053.72|28053.72|0
1635158290000|2021-10-25 10:38:10|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|0
1635158360000|2021-10-25 10:39:20|28064.11|28064.11|28059.8|28059.8|28064.11|28064.11|28059.8|28059.8|0
1635158370000|2021-10-25 10:39:30|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|0
1635158430000|2021-10-25 10:40:30|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|0
1635158560000|2021-10-25 10:42:40|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|0
1635158580000|2021-10-25 10:43:00|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|0
1635158590000|2021-10-25 10:43:10|28050.16|28050.16|28051.94|28051.94|28051.94|28051.94|28050.16|28050.16|0
1635158600000|2021-10-25 10:43:20|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|0
1635158630000|2021-10-25 10:43:50|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|0
1635158640000|2021-10-25 10:44:00|28039.02|28039.02|28039.02|28039.02|28039.02|28039.02|28039.02|28039.02|0
1635158660000|2021-10-25 10:44:20|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|0
1635158730000|2021-10-25 10:45:30|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|0
1635158800000|2021-10-25 10:46:40|28033.69|28033.69|28029.38|28029.38|28033.69|28033.69|28029.38|28029.38|0
1635158820000|2021-10-25 10:47:00|28027.6|28027.6|28020.77|28020.77|28027.6|28027.6|28018.99|28018.99|0
1635158960000|2021-10-25 10:49:20|28029.38|28029.38|28025.08|28025.08|28029.38|28029.38|28025.08|28025.08|0
1635159000000|2021-10-25 10:50:00|28020.77|28020.77|28018.99|28018.99|28020.77|28020.77|28018.99|28018.99|0
1635159020000|2021-10-25 10:50:20|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1635159030000|2021-10-25 10:50:30|28010.38|28010.38|28006.07|28006.07|28010.38|28010.38|28006.07|28006.07|0
1635159060000|2021-10-25 10:51:00|28010.38|28010.38|28010.38|28010.38|28014.69|28014.69|28010.38|28010.38|0
1635159110000|2021-10-25 10:51:50|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|0
1635159160000|2021-10-25 10:52:40|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|28012.91|0
1635159360000|2021-10-25 10:56:00|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|28008.6|0
1635159370000|2021-10-25 10:56:10|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|0
1635159410000|2021-10-25 10:56:50|27998.21|27998.21|27998.21|27998.21|27998.21|27998.21|27993.9|27993.9|0
1635159480000|2021-10-25 10:58:00|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|0
1635159490000|2021-10-25 10:58:10|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|0
1635159520000|2021-10-25 10:58:40|27990.35|27990.35|27990.35|27990.35|27994.66|27994.66|27990.35|27990.35|0
1635159570000|2021-10-25 10:59:30|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|0
1635159580000|2021-10-25 10:59:40|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|27990.35|0
1635159600000|2021-10-25 11:00:00|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|0
1635159640000|2021-10-25 11:00:40|27981.74|27981.74|27977.43|27977.43|27981.74|27981.74|27977.43|27977.43|0
1635159700000|2021-10-25 11:01:40|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|0
1635159710000|2021-10-25 11:01:50|27983.51|27983.51|27987.82|27987.82|27987.82|27987.82|27983.51|27983.51|0
1635159720000|2021-10-25 11:02:00|27983.51|27983.51|27983.51|27983.51|27983.51|27983.51|27983.51|27983.51|0
1635159770000|2021-10-25 11:02:50|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|0
1635159780000|2021-10-25 11:03:00|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|27986.04|0
1635159810000|2021-10-25 11:03:30|27987.82|27987.82|27987.82|27987.82|27987.82|27987.82|27987.82|27987.82|0
1635159840000|2021-10-25 11:04:00|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|0
1635159870000|2021-10-25 11:04:30|27987.82|27987.82|27986.04|27986.04|27987.82|27987.82|27986.04|27986.04|0
1635160050000|2021-10-25 11:07:30|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|27981.74|0
1635160080000|2021-10-25 11:08:00|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|0
1635160130000|2021-10-25 11:08:50|27973.12|27973.12|27968.82|27968.82|27973.12|27973.12|27968.82|27968.82|0
1635160200000|2021-10-25 11:10:00|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|0
1635160260000|2021-10-25 11:11:00|27965.26|27965.26|27960.96|27960.96|27965.26|27965.26|27960.96|27960.96|0
1635160310000|2021-10-25 11:11:50|27965.26|27965.26|27960.96|27960.96|27965.26|27965.26|27960.96|27960.96|0
1635160330000|2021-10-25 11:12:10|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|0
1635160360000|2021-10-25 11:12:40|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|0
1635160380000|2021-10-25 11:13:00|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|0
1635160420000|2021-10-25 11:13:40|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|0
1635160430000|2021-10-25 11:13:50|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|0
1635160450000|2021-10-25 11:14:10|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|0
1635160490000|2021-10-25 11:14:50|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|0
1635160510000|2021-10-25 11:15:10|27946.26|27946.26|27952.34|27952.34|27952.34|27952.34|27946.26|27946.26|0
1635160520000|2021-10-25 11:15:20|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|0
1635160700000|2021-10-25 11:18:20|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|0
1635160770000|2021-10-25 11:19:30|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|0
1635160790000|2021-10-25 11:19:50|27964.51|27964.51|27960.21|27960.21|27964.51|27964.51|27960.21|27960.21|0
1635160860000|2021-10-25 11:21:00|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|0
1635160940000|2021-10-25 11:22:20|27947.29|27947.29|27947.29|27947.29|27947.29|27947.29|27947.29|27947.29|0
1635161000000|2021-10-25 11:23:20|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|0
1635161090000|2021-10-25 11:24:50|27941.2|27941.2|27939.42|27939.42|27941.2|27941.2|27939.42|27939.42|0
1635161140000|2021-10-25 11:25:40|27935.12|27935.12|27930.81|27930.81|27935.12|27935.12|27930.81|27930.81|0
1635161160000|2021-10-25 11:26:00|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|0
1635161230000|2021-10-25 11:27:10|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|0
1635161250000|2021-10-25 11:27:30|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|0
1635161290000|2021-10-25 11:28:10|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|0
1635161420000|2021-10-25 11:30:20|27929.03|27929.03|27924.73|27924.73|27929.03|27929.03|27924.73|27924.73|0
1635161450000|2021-10-25 11:30:50|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|0
1635161500000|2021-10-25 11:31:40|27933.34|27933.34|27929.03|27929.03|27933.34|27933.34|27929.03|27929.03|0
1635161770000|2021-10-25 11:36:10|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|27927.26|0
1635161810000|2021-10-25 11:36:50|27922.95|27922.95|27922.95|27922.95|27927.26|27927.26|27922.95|27922.95|0
1635161860000|2021-10-25 11:37:40|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|0
1635161880000|2021-10-25 11:38:00|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|0
1635161950000|2021-10-25 11:39:10|27918.64|27918.64|27914.34|27914.34|27918.64|27918.64|27914.34|27914.34|0
1635161960000|2021-10-25 11:39:20|27910.03|27910.03|27910.03|27910.03|27910.03|27910.03|27910.03|27910.03|0
1635161970000|2021-10-25 11:39:30|27906.48|27906.48|27906.48|27906.48|27906.48|27906.48|27906.48|27906.48|0
1635162100000|2021-10-25 11:41:40|27902.17|27902.17|27902.17|27902.17|27902.17|27902.17|27897.86|27897.86|0
1635162130000|2021-10-25 11:42:10|27897.86|27897.86|27910.78|27910.78|27910.78|27910.78|27897.86|27897.86|0
1635162180000|2021-10-25 11:43:00|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|0
1635162200000|2021-10-25 11:43:20|27910.78|27910.78|27912.56|27912.56|27912.56|27912.56|27903.95|27903.95|0
1635162210000|2021-10-25 11:43:30|27908.25|27908.25|27910.03|27910.03|27910.03|27910.03|27908.25|27908.25|0
1635162220000|2021-10-25 11:43:40|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|0
1635162240000|2021-10-25 11:44:00|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27914.34|27914.34|0
1635162250000|2021-10-25 11:44:10|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|0
1635162280000|2021-10-25 11:44:40|27916.12|27916.12|27916.12|27916.12|27916.12|27916.12|27916.12|27916.12|0
1635162290000|2021-10-25 11:44:50|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|0
1635162300000|2021-10-25 11:45:00|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|0
1635162340000|2021-10-25 11:45:40|27905.73|27905.73|27910.03|27910.03|27914.34|27914.34|27905.73|27905.73|0
1635162360000|2021-10-25 11:46:00|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|0
1635162370000|2021-10-25 11:46:10|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|0
1635162460000|2021-10-25 11:47:40|27920.42|27920.42|27926.51|27926.51|27926.51|27926.51|27920.42|27920.42|0
1635162470000|2021-10-25 11:47:50|27924.73|27924.73|27920.42|27920.42|27924.73|27924.73|27920.42|27920.42|0
1635162480000|2021-10-25 11:48:00|27924.73|27924.73|27922.95|27922.95|27924.73|27924.73|27919.4|27919.4|0
1635162530000|2021-10-25 11:48:50|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|27919.4|0
1635162570000|2021-10-25 11:49:30|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|0
1635162610000|2021-10-25 11:50:10|27921.93|27921.93|27923.7|27923.7|27923.7|27923.7|27921.93|27921.93|0
1635162630000|2021-10-25 11:50:30|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|27925.48|0
1635162690000|2021-10-25 11:51:30|27929.79|27929.79|27925.48|27925.48|27929.79|27929.79|27925.48|27925.48|0
1635162700000|2021-10-25 11:51:40|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|0
1635162720000|2021-10-25 11:52:00|27931.56|27931.56|27940.18|27940.18|27940.18|27940.18|27931.56|27931.56|0
1635162800000|2021-10-25 11:53:20|27935.87|27935.87|27931.56|27931.56|27935.87|27935.87|27927.26|27927.26|0
1635162840000|2021-10-25 11:54:00|27935.87|27935.87|27937.65|27937.65|27937.65|27937.65|27935.87|27935.87|0
1635162850000|2021-10-25 11:54:10|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|0
1635162870000|2021-10-25 11:54:30|27954.87|27954.87|27948.79|27948.79|27954.87|27954.87|27948.79|27948.79|0
1635162900000|2021-10-25 11:55:00|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|0
1635162930000|2021-10-25 11:55:30|27935.87|27935.87|27940.18|27940.18|27940.18|27940.18|27935.87|27935.87|0
1635163000000|2021-10-25 11:56:40|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|0
1635163020000|2021-10-25 11:57:00|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|27934.09|0
1635163150000|2021-10-25 11:59:10|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|27938.4|0
1635163200000|2021-10-25 12:00:00|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|27942.71|0
1635163240000|2021-10-25 12:00:40|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|27947.01|0
1635163260000|2021-10-25 12:01:00|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|0
1635163290000|2021-10-25 12:01:30|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|0
1635163320000|2021-10-25 12:02:00|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|0
1635163330000|2021-10-25 12:02:10|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|0
1635163340000|2021-10-25 12:02:20|27942.71|27942.71|27940.93|27940.93|27942.71|27942.71|27940.93|27940.93|0
1635163360000|2021-10-25 12:02:40|27939.15|27939.15|27940.93|27940.93|27940.93|27940.93|27939.15|27939.15|0
1635163370000|2021-10-25 12:02:50|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1635163440000|2021-10-25 12:04:00|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|0
1635163450000|2021-10-25 12:04:10|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1635163460000|2021-10-25 12:04:20|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|0
1635163510000|2021-10-25 12:05:10|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1635163530000|2021-10-25 12:05:30|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|0
1635163540000|2021-10-25 12:05:40|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1635163590000|2021-10-25 12:06:30|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|0
1635163730000|2021-10-25 12:08:50|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|0
1635163810000|2021-10-25 12:10:10|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|0
1635163900000|2021-10-25 12:11:40|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|0
1635163920000|2021-10-25 12:12:00|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|27929.79|0
1635163930000|2021-10-25 12:12:10|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|0
1635163940000|2021-10-25 12:12:20|27923.7|27923.7|27915.09|27915.09|27923.7|27923.7|27915.09|27915.09|0
1635164010000|2021-10-25 12:13:30|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|0
1635164030000|2021-10-25 12:13:50|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|0
1635164070000|2021-10-25 12:14:30|27921.93|27921.93|27921.93|27921.93|27921.93|27921.93|27921.93|27921.93|0
1635164090000|2021-10-25 12:14:50|27920.15|27920.15|27920.15|27920.15|27920.15|27920.15|27920.15|27920.15|0
1635164190000|2021-10-25 12:16:30|27915.84|27915.84|27915.84|27915.84|27915.84|27915.84|27915.84|27915.84|0
1635164220000|2021-10-25 12:17:00|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|0
1635164240000|2021-10-25 12:17:20|27921.93|27921.93|27921.93|27921.93|27921.93|27921.93|27921.93|27921.93|0
1635164280000|2021-10-25 12:18:00|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|0
1635164330000|2021-10-25 12:18:50|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|27921.17|0
1635164420000|2021-10-25 12:20:20|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|0
1635164440000|2021-10-25 12:20:40|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|0
1635164450000|2021-10-25 12:20:50|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|0
1635164510000|2021-10-25 12:21:50|27912.56|27912.56|27916.87|27916.87|27916.87|27916.87|27912.56|27912.56|0
1635164550000|2021-10-25 12:22:30|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|0
1635164800000|2021-10-25 12:26:40|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|0
1635164900000|2021-10-25 12:28:20|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|27910.78|0
1635164930000|2021-10-25 12:28:50|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|27915.09|0
1635164950000|2021-10-25 12:29:10|27907.98|27907.98|27909.01|27909.01|27909.01|27909.01|27907.98|27907.98|0
1635164960000|2021-10-25 12:29:20|27905.45|27905.45|27905.45|27905.45|27905.45|27905.45|27901.9|27901.9|0
1635165050000|2021-10-25 12:30:50|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|0
1635165100000|2021-10-25 12:31:40|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|0
1635165120000|2021-10-25 12:32:00|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|0
1635165190000|2021-10-25 12:33:10|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|0
1635165350000|2021-10-25 12:35:50|27905.45|27905.45|27905.45|27905.45|27905.45|27905.45|27905.45|27905.45|0
1635165360000|2021-10-25 12:36:00|27903.67|27903.67|27899.37|27899.37|27903.67|27903.67|27899.37|27899.37|0
1635165380000|2021-10-25 12:36:20|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|0
1635165410000|2021-10-25 12:36:50|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|0
1635165420000|2021-10-25 12:37:00|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|0
1635165450000|2021-10-25 12:37:30|27885.42|27885.42|27885.42|27885.42|27885.42|27885.42|27885.42|27885.42|0
1635165470000|2021-10-25 12:37:50|27881.12|27881.12|27881.12|27881.12|27881.12|27881.12|27881.12|27881.12|0
1635165540000|2021-10-25 12:39:00|27879.34|27879.34|27879.34|27879.34|27879.34|27879.34|27879.34|27879.34|0
1635165580000|2021-10-25 12:39:40|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|0
1635165610000|2021-10-25 12:40:10|27896.57|27896.57|27896.57|27896.57|27896.57|27896.57|27896.57|27896.57|0
1635165620000|2021-10-25 12:40:20|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|0
1635165650000|2021-10-25 12:40:50|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|0
1635165680000|2021-10-25 12:41:20|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|0
1635165810000|2021-10-25 12:43:30|27896.57|27896.57|27892.26|27892.26|27896.57|27896.57|27892.26|27892.26|0
1635165840000|2021-10-25 12:44:00|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|0
1635165900000|2021-10-25 12:45:00|27886.18|27886.18|27882.62|27882.62|27886.18|27886.18|27882.62|27882.62|0
1635166030000|2021-10-25 12:47:10|27880.84|27880.84|27886.18|27886.18|27886.18|27886.18|27880.84|27880.84|0
1635166100000|2021-10-25 12:48:20|27882.62|27882.62|27882.62|27882.62|27882.62|27882.62|27882.62|27882.62|0
1635166120000|2021-10-25 12:48:40|27886.18|27886.18|27890.48|27890.48|27890.48|27890.48|27886.18|27886.18|0
1635166140000|2021-10-25 12:49:00|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|27881.87|27881.87|0
1635166160000|2021-10-25 12:49:20|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|0
1635166200000|2021-10-25 12:50:00|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|0
1635166210000|2021-10-25 12:50:10|27877.56|27877.56|27881.87|27881.87|27881.87|27881.87|27873.26|27873.26|0
1635166220000|2021-10-25 12:50:20|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|0
1635166230000|2021-10-25 12:50:30|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|0
1635166250000|2021-10-25 12:50:50|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|0
1635166270000|2021-10-25 12:51:10|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|27887.95|0
1635166350000|2021-10-25 12:52:30|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|0
1635166390000|2021-10-25 12:53:10|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|27890.48|0
1635166400000|2021-10-25 12:53:20|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|0
1635166480000|2021-10-25 12:54:40|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|0
1635166490000|2021-10-25 12:54:50|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|0
1635166560000|2021-10-25 12:56:00|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|0
1635166760000|2021-10-25 12:59:20|27889.73|27889.73|27889.73|27889.73|27889.73|27889.73|27889.73|27889.73|0
1635166800000|2021-10-25 13:00:00|27898.34|27898.34|27898.34|27898.34|27898.34|27898.34|27894.04|27894.04|0
1635166810000|2021-10-25 13:00:10|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|0
1635166850000|2021-10-25 13:00:50|27898.34|27898.34|27898.34|27898.34|27898.34|27898.34|27898.34|27898.34|0
1635166880000|2021-10-25 13:01:20|27900.12|27900.12|27901.9|27901.9|27901.9|27901.9|27900.12|27900.12|0
1635166890000|2021-10-25 13:01:30|27906.2|27906.2|27906.2|27906.2|27906.2|27906.2|27906.2|27906.2|0
1635166900000|2021-10-25 13:01:40|27901.9|27901.9|27901.9|27901.9|27901.9|27901.9|27897.59|27897.59|0
1635166910000|2021-10-25 13:01:50|27897.59|27897.59|27903.67|27903.67|27903.67|27903.67|27897.59|27897.59|0
1635166930000|2021-10-25 13:02:10|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|0
1635167020000|2021-10-25 13:03:40|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|0
1635167060000|2021-10-25 13:04:20|27899.37|27899.37|27903.67|27903.67|27903.67|27903.67|27899.37|27899.37|0
1635167070000|2021-10-25 13:04:30|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|0
1635167120000|2021-10-25 13:05:20|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|0
1635167200000|2021-10-25 13:06:40|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|0
1635167240000|2021-10-25 13:07:20|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|27884.67|27884.67|0
1635167270000|2021-10-25 13:07:50|27884.67|27884.67|27888.98|27888.98|27888.98|27888.98|27884.67|27884.67|0
1635167360000|2021-10-25 13:09:20|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|0
1635167370000|2021-10-25 13:09:30|27899.37|27899.37|27895.06|27895.06|27899.37|27899.37|27895.06|27895.06|0
1635167390000|2021-10-25 13:09:50|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|0
1635167410000|2021-10-25 13:10:10|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|0
1635167420000|2021-10-25 13:10:20|27903.67|27903.67|27895.06|27895.06|27903.67|27903.67|27895.06|27895.06|0
1635167430000|2021-10-25 13:10:30|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|0
1635167440000|2021-10-25 13:10:40|27901.15|27901.15|27896.84|27896.84|27901.15|27901.15|27896.84|27896.84|0
1635167490000|2021-10-25 13:11:30|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|0
1635167530000|2021-10-25 13:12:10|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|0
1635167590000|2021-10-25 13:13:10|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|0
1635167600000|2021-10-25 13:13:20|27909.76|27909.76|27905.45|27905.45|27909.76|27909.76|27905.45|27905.45|0
1635167620000|2021-10-25 13:13:40|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|27909.76|0
1635167640000|2021-10-25 13:14:00|27911.54|27911.54|27915.84|27915.84|27915.84|27915.84|27911.54|27911.54|0
1635167650000|2021-10-25 13:14:10|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|27911.54|0
1635167670000|2021-10-25 13:14:30|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|0
1635167690000|2021-10-25 13:14:50|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|27917.62|0
1635167710000|2021-10-25 13:15:10|27913.31|27913.31|27911.54|27911.54|27913.31|27913.31|27911.54|27911.54|0
1635167760000|2021-10-25 13:16:00|27907.23|27907.23|27896.84|27896.84|27907.23|27907.23|27896.84|27896.84|0
1635167770000|2021-10-25 13:16:10|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|0
1635167830000|2021-10-25 13:17:10|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|0
1635167850000|2021-10-25 13:17:30|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|0
1635167880000|2021-10-25 13:18:00|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|0
1635167890000|2021-10-25 13:18:10|27907.23|27907.23|27907.23|27907.23|27907.23|27907.23|27907.23|27907.23|0
1635167940000|2021-10-25 13:19:00|27909.01|27909.01|27909.01|27909.01|27909.01|27909.01|27909.01|27909.01|0
1635168130000|2021-10-25 13:22:10|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|0
1635168170000|2021-10-25 13:22:50|27896.84|27896.84|27901.15|27901.15|27901.15|27901.15|27896.84|27896.84|0
1635168260000|2021-10-25 13:24:20|27892.53|27892.53|27888.23|27888.23|27892.53|27892.53|27888.23|27888.23|0
1635168300000|2021-10-25 13:25:00|27896.84|27896.84|27895.06|27895.06|27896.84|27896.84|27895.06|27895.06|0
1635168330000|2021-10-25 13:25:30|27899.37|27899.37|27907.98|27907.98|27907.98|27907.98|27899.37|27899.37|0
1635168370000|2021-10-25 13:26:10|27903.67|27903.67|27899.37|27899.37|27903.67|27903.67|27899.37|27899.37|0
1635168380000|2021-10-25 13:26:20|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|0
1635168410000|2021-10-25 13:26:50|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|0
1635168470000|2021-10-25 13:27:50|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|0
1635168480000|2021-10-25 13:28:00|27899.37|27899.37|27903.67|27903.67|27903.67|27903.67|27899.37|27899.37|0
1635168490000|2021-10-25 13:28:10|27899.37|27899.37|27897.59|27897.59|27903.67|27903.67|27897.59|27897.59|0
1635168540000|2021-10-25 13:29:00|27901.9|27901.9|27903.67|27903.67|27903.67|27903.67|27901.9|27901.9|0
1635168550000|2021-10-25 13:29:10|27907.98|27907.98|27903.67|27903.67|27907.98|27907.98|27903.67|27903.67|0
1635168570000|2021-10-25 13:29:30|27907.98|27907.98|27899.37|27899.37|27907.98|27907.98|27899.37|27899.37|0
1635168590000|2021-10-25 13:29:50|27903.67|27903.67|27907.98|27907.98|27907.98|27907.98|27903.67|27903.67|0
1635168600000|2021-10-25 13:30:00|27909.76|27909.76|27922.68|27922.68|27922.68|27922.68|27909.76|27909.76|0
1635168610000|2021-10-25 13:30:10|27918.37|27918.37|27914.82|27914.82|27926.98|27926.98|27914.82|27914.82|0
1635168620000|2021-10-25 13:30:20|27910.51|27910.51|27920.9|27920.9|27925.21|27925.21|27910.51|27910.51|0
1635168630000|2021-10-25 13:30:30|27925.21|27925.21|27925.21|27925.21|27925.21|27925.21|27925.21|27925.21|0
1635168640000|2021-10-25 13:30:40|27920.9|27920.9|27920.9|27920.9|27920.9|27920.9|27920.9|27920.9|0
1635168650000|2021-10-25 13:30:50|27916.59|27916.59|27906.2|27906.2|27916.59|27916.59|27906.2|27906.2|0
1635168660000|2021-10-25 13:31:00|27904.43|27904.43|27895.81|27895.81|27904.43|27904.43|27895.81|27895.81|0
1635168670000|2021-10-25 13:31:10|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|0
1635168680000|2021-10-25 13:31:20|27895.81|27895.81|27900.12|27900.12|27900.12|27900.12|27895.81|27895.81|0
1635168690000|2021-10-25 13:31:30|27908.73|27908.73|27908.73|27908.73|27908.73|27908.73|27908.73|27908.73|0
1635168700000|2021-10-25 13:31:40|27900.12|27900.12|27900.12|27900.12|27900.12|27900.12|27900.12|27900.12|0
1635168730000|2021-10-25 13:32:10|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|0
1635168750000|2021-10-25 13:32:30|27891.51|27891.51|27887.2|27887.2|27891.51|27891.51|27887.2|27887.2|0
1635168780000|2021-10-25 13:33:00|27895.81|27895.81|27876.81|27876.81|27895.81|27895.81|27876.81|27876.81|0
1635168790000|2021-10-25 13:33:10|27872.5|27872.5|27870.73|27870.73|27872.5|27872.5|27870.73|27870.73|0
1635168800000|2021-10-25 13:33:20|27875.03|27875.03|27864.64|27864.64|27875.03|27875.03|27864.64|27864.64|0
1635168810000|2021-10-25 13:33:30|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|27860.34|0
1635168820000|2021-10-25 13:33:40|27851.72|27851.72|27851.72|27851.72|27851.72|27851.72|27847.42|27847.42|0
1635168830000|2021-10-25 13:33:50|27847.42|27847.42|27851.72|27851.72|27851.72|27851.72|27847.42|27847.42|0
1635168840000|2021-10-25 13:34:00|27856.03|27856.03|27860.34|27860.34|27860.34|27860.34|27856.03|27856.03|0
1635168850000|2021-10-25 13:34:10|27856.03|27856.03|27868.95|27868.95|27868.95|27868.95|27856.03|27856.03|0
1635168860000|2021-10-25 13:34:20|27864.64|27864.64|27864.64|27864.64|27868.95|27868.95|27860.34|27860.34|0
1635168870000|2021-10-25 13:34:30|27868.95|27868.95|27868.95|27868.95|27868.95|27868.95|27868.95|27868.95|0
1635168880000|2021-10-25 13:34:40|27860.34|27860.34|27847.42|27847.42|27860.34|27860.34|27847.42|27847.42|0
1635168890000|2021-10-25 13:34:50|27851.72|27851.72|27851.72|27851.72|27851.72|27851.72|27851.72|27851.72|0
1635168900000|2021-10-25 13:35:00|27843.11|27843.11|27837.78|27837.78|27843.11|27843.11|27824.86|27824.86|0
1635168910000|2021-10-25 13:35:10|27846.39|27846.39|27846.39|27846.39|27846.39|27846.39|27846.39|27846.39|0
1635168950000|2021-10-25 13:35:50|27842.09|27842.09|27842.09|27842.09|27842.09|27842.09|27842.09|27842.09|0
1635168960000|2021-10-25 13:36:00|27837.78|27837.78|27824.86|27824.86|27837.78|27837.78|27820.55|27820.55|0
1635168970000|2021-10-25 13:36:10|27823.08|27823.08|27821.31|27821.31|27823.08|27823.08|27821.31|27821.31|0
1635168980000|2021-10-25 13:36:20|27808.39|27808.39|27812.69|27812.69|27812.69|27812.69|27808.39|27808.39|0
1635168990000|2021-10-25 13:36:30|27817|27817|27818.78|27818.78|27818.78|27818.78|27817|27817|0
1635169000000|2021-10-25 13:36:40|27823.08|27823.08|27823.08|27823.08|27827.39|27827.39|27823.08|27823.08|0
1635169030000|2021-10-25 13:37:10|27827.39|27827.39|27827.39|27827.39|27831.7|27831.7|27827.39|27827.39|0
1635169040000|2021-10-25 13:37:20|27823.08|27823.08|27818.78|27818.78|27823.08|27823.08|27818.78|27818.78|0
1635169060000|2021-10-25 13:37:40|27823.08|27823.08|27823.08|27823.08|27823.08|27823.08|27823.08|27823.08|0
1635169070000|2021-10-25 13:37:50|27810.16|27810.16|27810.16|27810.16|27810.16|27810.16|27808.39|27808.39|0
1635169080000|2021-10-25 13:38:00|27801.55|27801.55|27809.41|27809.41|27809.41|27809.41|27801.55|27801.55|0
1635169090000|2021-10-25 13:38:10|27805.1|27805.1|27805.1|27805.1|27805.1|27805.1|27805.1|27805.1|0
1635169100000|2021-10-25 13:38:20|27803.33|27803.33|27794.71|27794.71|27803.33|27803.33|27794.71|27794.71|0
1635169140000|2021-10-25 13:39:00|27803.33|27803.33|27803.33|27803.33|27803.33|27803.33|27803.33|27803.33|0
1635169150000|2021-10-25 13:39:10|27799.02|27799.02|27799.02|27799.02|27799.02|27799.02|27799.02|27799.02|0
1635169160000|2021-10-25 13:39:20|27800.8|27800.8|27800.8|27800.8|27800.8|27800.8|27800.8|27800.8|0
1635169170000|2021-10-25 13:39:30|27792.19|27792.19|27787.88|27787.88|27792.19|27792.19|27787.88|27787.88|0
1635169190000|2021-10-25 13:39:50|27779.27|27779.27|27787.88|27787.88|27792.19|27792.19|27779.27|27779.27|0
1635169210000|2021-10-25 13:40:10|27792.19|27792.19|27792.19|27792.19|27796.49|27796.49|27792.19|27792.19|0
1635169240000|2021-10-25 13:40:40|27796.49|27796.49|27792.19|27792.19|27800.8|27800.8|27792.19|27792.19|0
1635169250000|2021-10-25 13:40:50|27787.88|27787.88|27786.1|27786.1|27787.88|27787.88|27786.1|27786.1|0
1635169260000|2021-10-25 13:41:00|27781.8|27781.8|27777.49|27777.49|27781.8|27781.8|27777.49|27777.49|0
1635169290000|2021-10-25 13:41:30|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|0
1635169300000|2021-10-25 13:41:40|27786.1|27786.1|27786.1|27786.1|27786.1|27786.1|27786.1|27786.1|0
1635169320000|2021-10-25 13:42:00|27790.41|27790.41|27792.19|27792.19|27792.19|27792.19|27790.41|27790.41|0
1635169370000|2021-10-25 13:42:50|27793.96|27793.96|27806.13|27806.13|27806.13|27806.13|27793.96|27793.96|0
1635169380000|2021-10-25 13:43:00|27810.44|27810.44|27806.13|27806.13|27810.44|27810.44|27806.13|27806.13|0
1635169390000|2021-10-25 13:43:10|27814.74|27814.74|27806.13|27806.13|27814.74|27814.74|27806.13|27806.13|0
1635169430000|2021-10-25 13:43:50|27810.44|27810.44|27819.05|27819.05|27819.05|27819.05|27810.44|27810.44|0
1635169450000|2021-10-25 13:44:10|27823.36|27823.36|27825.13|27825.13|27825.13|27825.13|27823.36|27823.36|0
1635169480000|2021-10-25 13:44:40|27833.75|27833.75|27833.75|27833.75|27833.75|27833.75|27833.75|27833.75|0
1635169490000|2021-10-25 13:44:50|27829.44|27829.44|27825.13|27825.13|27829.44|27829.44|27825.13|27825.13|0
1635169500000|2021-10-25 13:45:00|27823.36|27823.36|27817.27|27817.27|27823.36|27823.36|27817.27|27817.27|0
1635169520000|2021-10-25 13:45:20|27821.58|27821.58|27827.66|27827.66|27827.66|27827.66|27821.58|27821.58|0
1635169530000|2021-10-25 13:45:30|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|0
1635169540000|2021-10-25 13:45:40|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|0
1635169550000|2021-10-25 13:45:50|27823.36|27823.36|27823.36|27823.36|27823.36|27823.36|27823.36|27823.36|0
1635169570000|2021-10-25 13:46:10|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|0
1635169580000|2021-10-25 13:46:20|27823.36|27823.36|27821.58|27821.58|27823.36|27823.36|27821.58|27821.58|0
1635169590000|2021-10-25 13:46:30|27817.27|27817.27|27821.58|27821.58|27821.58|27821.58|27817.27|27817.27|0
1635169690000|2021-10-25 13:48:10|27825.89|27825.89|27830.19|27830.19|27830.19|27830.19|27825.89|27825.89|0
1635169710000|2021-10-25 13:48:30|27839.83|27839.83|27839.83|27839.83|27839.83|27839.83|27839.83|27839.83|0
1635169720000|2021-10-25 13:48:40|27848.44|27848.44|27848.44|27848.44|27848.44|27848.44|27848.44|27848.44|0
1635169740000|2021-10-25 13:49:00|27852.75|27852.75|27857.06|27857.06|27857.06|27857.06|27852.75|27852.75|0
1635169770000|2021-10-25 13:49:30|27861.36|27861.36|27861.36|27861.36|27861.36|27861.36|27861.36|27861.36|0
1635169780000|2021-10-25 13:49:40|27865.67|27865.67|27871.75|27871.75|27871.75|27871.75|27865.67|27865.67|0
1635169790000|2021-10-25 13:49:50|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|0
1635169810000|2021-10-25 13:50:10|27871.75|27871.75|27871.75|27871.75|27871.75|27871.75|27871.75|27871.75|0
1635169830000|2021-10-25 13:50:30|27876.06|27876.06|27871.75|27871.75|27876.06|27876.06|27871.75|27871.75|0
1635169860000|2021-10-25 13:51:00|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|0
1635169870000|2021-10-25 13:51:10|27874.28|27874.28|27874.28|27874.28|27874.28|27874.28|27874.28|27874.28|0
1635169900000|2021-10-25 13:51:40|27878.59|27878.59|27878.59|27878.59|27878.59|27878.59|27878.59|27878.59|0
1635169930000|2021-10-25 13:52:10|27882.89|27882.89|27882.89|27882.89|27882.89|27882.89|27882.89|27882.89|0
1635169940000|2021-10-25 13:52:20|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|0
1635169960000|2021-10-25 13:52:40|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|0
1635169980000|2021-10-25 13:53:00|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|0
1635169990000|2021-10-25 13:53:10|27897.59|27897.59|27893.28|27893.28|27901.9|27901.9|27893.28|27893.28|0
1635170020000|2021-10-25 13:53:40|27897.59|27897.59|27901.9|27901.9|27901.9|27901.9|27897.59|27897.59|0
1635170030000|2021-10-25 13:53:50|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|27893.28|0
1635170040000|2021-10-25 13:54:00|27897.59|27897.59|27897.59|27897.59|27901.9|27901.9|27897.59|27897.59|0
1635170050000|2021-10-25 13:54:10|27893.28|27893.28|27888.98|27888.98|27893.28|27893.28|27888.98|27888.98|0
1635170090000|2021-10-25 13:54:50|27880.37|27880.37|27892.53|27892.53|27892.53|27892.53|27880.37|27880.37|0
1635170100000|2021-10-25 13:55:00|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|0
1635170120000|2021-10-25 13:55:20|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|0
1635170130000|2021-10-25 13:55:30|27895.06|27895.06|27896.84|27896.84|27896.84|27896.84|27895.06|27895.06|0
1635170150000|2021-10-25 13:55:50|27892.53|27892.53|27880.37|27880.37|27892.53|27892.53|27880.37|27880.37|0
1635170170000|2021-10-25 13:56:10|27876.06|27876.06|27874.28|27874.28|27876.06|27876.06|27874.28|27874.28|0
1635170180000|2021-10-25 13:56:20|27869.98|27869.98|27869.98|27869.98|27869.98|27869.98|27869.98|27869.98|0
1635170190000|2021-10-25 13:56:30|27874.28|27874.28|27876.06|27876.06|27876.06|27876.06|27874.28|27874.28|0
1635170220000|2021-10-25 13:57:00|27877.84|27877.84|27886.45|27886.45|27886.45|27886.45|27877.84|27877.84|0
1635170230000|2021-10-25 13:57:10|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|0
1635170260000|2021-10-25 13:57:40|27892.53|27892.53|27892.53|27892.53|27892.53|27892.53|27892.53|27892.53|0
1635170300000|2021-10-25 13:58:20|27883.92|27883.92|27883.92|27883.92|27883.92|27883.92|27883.92|27883.92|0
1635170310000|2021-10-25 13:58:30|27879.61|27879.61|27879.61|27879.61|27879.61|27879.61|27879.61|27879.61|0
1635170320000|2021-10-25 13:58:40|27877.84|27877.84|27877.84|27877.84|27877.84|27877.84|27877.84|27877.84|0
1635170330000|2021-10-25 13:58:50|27873.53|27873.53|27869.22|27869.22|27873.53|27873.53|27869.22|27869.22|0
1635170360000|2021-10-25 13:59:20|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|0
1635170370000|2021-10-25 13:59:30|27869.22|27869.22|27871.75|27871.75|27873.53|27873.53|27869.22|27869.22|0
1635170390000|2021-10-25 13:59:50|27876.06|27876.06|27876.06|27876.06|27876.06|27876.06|27876.06|27876.06|0
1635170420000|2021-10-25 14:00:20|27880.37|27880.37|27884.67|27884.67|27884.67|27884.67|27880.37|27880.37|0
1635170450000|2021-10-25 14:00:50|27880.37|27880.37|27883.92|27883.92|27883.92|27883.92|27880.37|27880.37|0
1635170460000|2021-10-25 14:01:00|27879.61|27879.61|27873.53|27873.53|27879.61|27879.61|27873.53|27873.53|0
1635170490000|2021-10-25 14:01:30|27877.84|27877.84|27873.53|27873.53|27877.84|27877.84|27873.53|27873.53|0
1635170510000|2021-10-25 14:01:50|27877.84|27877.84|27886.45|27886.45|27886.45|27886.45|27877.84|27877.84|0
1635170520000|2021-10-25 14:02:00|27882.14|27882.14|27882.14|27882.14|27882.14|27882.14|27882.14|27882.14|0
1635170590000|2021-10-25 14:03:10|27883.92|27883.92|27883.92|27883.92|27883.92|27883.92|27883.92|27883.92|0
1635170610000|2021-10-25 14:03:30|27888.23|27888.23|27888.23|27888.23|27888.23|27888.23|27888.23|27888.23|0
1635170620000|2021-10-25 14:03:40|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|0
1635170630000|2021-10-25 14:03:50|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|0
1635170640000|2021-10-25 14:04:00|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|0
1635170650000|2021-10-25 14:04:10|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|0
1635170680000|2021-10-25 14:04:40|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|0
1635170710000|2021-10-25 14:05:10|27890.76|27890.76|27886.45|27886.45|27890.76|27890.76|27886.45|27886.45|0
1635170720000|2021-10-25 14:05:20|27882.14|27882.14|27877.84|27877.84|27882.14|27882.14|27877.84|27877.84|0
1635170760000|2021-10-25 14:06:00|27876.06|27876.06|27880.37|27880.37|27880.37|27880.37|27876.06|27876.06|0
1635170780000|2021-10-25 14:06:20|27884.67|27884.67|27884.67|27884.67|27884.67|27884.67|27884.67|27884.67|0
1635170790000|2021-10-25 14:06:30|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|0
1635170800000|2021-10-25 14:06:40|27884.67|27884.67|27888.98|27888.98|27888.98|27888.98|27884.67|27884.67|0
1635170830000|2021-10-25 14:07:10|27884.67|27884.67|27884.67|27884.67|27884.67|27884.67|27884.67|27884.67|0
1635170870000|2021-10-25 14:07:50|27888.98|27888.98|27897.59|27897.59|27897.59|27897.59|27888.98|27888.98|0
1635170880000|2021-10-25 14:08:00|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|0
1635170890000|2021-10-25 14:08:10|27884.67|27884.67|27884.67|27884.67|27884.67|27884.67|27884.67|27884.67|0
1635170910000|2021-10-25 14:08:30|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|27888.98|0
1635170940000|2021-10-25 14:09:00|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|0
1635170960000|2021-10-25 14:09:20|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|0
1635170970000|2021-10-25 14:09:30|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|0
1635170990000|2021-10-25 14:09:50|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|0
1635171020000|2021-10-25 14:10:20|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|0
1635171040000|2021-10-25 14:10:40|27891.51|27891.51|27887.2|27887.2|27891.51|27891.51|27882.89|27882.89|0
1635171050000|2021-10-25 14:10:50|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|0
1635171060000|2021-10-25 14:11:00|27887.2|27887.2|27882.89|27882.89|27887.2|27887.2|27882.89|27882.89|0
1635171100000|2021-10-25 14:11:40|27878.59|27878.59|27868.2|27868.2|27878.59|27878.59|27868.2|27868.2|0
1635171120000|2021-10-25 14:12:00|27863.89|27863.89|27859.58|27859.58|27863.89|27863.89|27859.58|27859.58|0
1635171130000|2021-10-25 14:12:10|27857.81|27857.81|27856.03|27856.03|27857.81|27857.81|27856.03|27856.03|0
1635171140000|2021-10-25 14:12:20|27862.11|27862.11|27863.89|27863.89|27863.89|27863.89|27862.11|27862.11|0
1635171150000|2021-10-25 14:12:30|27872.5|27872.5|27876.81|27876.81|27876.81|27876.81|27872.5|27872.5|0
1635171160000|2021-10-25 14:12:40|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|27863.89|27863.89|0
1635171200000|2021-10-25 14:13:20|27869.98|27869.98|27869.98|27869.98|27869.98|27869.98|27869.98|27869.98|0
1635171240000|2021-10-25 14:14:00|27865.67|27865.67|27865.67|27865.67|27865.67|27865.67|27865.67|27865.67|0
1635171260000|2021-10-25 14:14:20|27861.36|27861.36|27855.28|27855.28|27861.36|27861.36|27855.28|27855.28|0
1635171270000|2021-10-25 14:14:30|27850.97|27850.97|27850.97|27850.97|27850.97|27850.97|27850.97|27850.97|0
1635171300000|2021-10-25 14:15:00|27852.75|27852.75|27865.67|27865.67|27865.67|27865.67|27852.75|27852.75|0
1635171310000|2021-10-25 14:15:10|27857.06|27857.06|27857.06|27857.06|27857.06|27857.06|27857.06|27857.06|0
1635171320000|2021-10-25 14:15:20|27861.36|27861.36|27861.36|27861.36|27861.36|27861.36|27861.36|27861.36|0
1635171340000|2021-10-25 14:15:40|27865.67|27865.67|27865.67|27865.67|27865.67|27865.67|27865.67|27865.67|0
1635171370000|2021-10-25 14:16:10|27869.98|27869.98|27872.5|27872.5|27872.5|27872.5|27868.2|27868.2|0
1635171380000|2021-10-25 14:16:20|27868.2|27868.2|27863.89|27863.89|27868.2|27868.2|27863.89|27863.89|0
1635171410000|2021-10-25 14:16:50|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|0
1635171420000|2021-10-25 14:17:00|27869.98|27869.98|27874.28|27874.28|27874.28|27874.28|27869.98|27869.98|0
1635171430000|2021-10-25 14:17:10|27869.98|27869.98|27874.28|27874.28|27874.28|27874.28|27869.98|27869.98|0
1635171440000|2021-10-25 14:17:20|27869.98|27869.98|27874.28|27874.28|27874.28|27874.28|27869.98|27869.98|0
1635171500000|2021-10-25 14:18:20|27878.59|27878.59|27869.98|27869.98|27878.59|27878.59|27869.98|27869.98|0
1635171510000|2021-10-25 14:18:30|27865.67|27865.67|27865.67|27865.67|27865.67|27865.67|27865.67|27865.67|0
1635171520000|2021-10-25 14:18:40|27863.89|27863.89|27863.89|27863.89|27863.89|27863.89|27863.89|27863.89|0
1635171530000|2021-10-25 14:18:50|27855.28|27855.28|27853.5|27853.5|27855.28|27855.28|27853.5|27853.5|0
1635171540000|2021-10-25 14:19:00|27849.19|27849.19|27849.19|27849.19|27849.19|27849.19|27849.19|27849.19|0
1635171560000|2021-10-25 14:19:20|27844.89|27844.89|27844.89|27844.89|27849.19|27849.19|27844.89|27844.89|0
1635171580000|2021-10-25 14:19:40|27849.19|27849.19|27849.19|27849.19|27849.19|27849.19|27849.19|27849.19|0
1635171590000|2021-10-25 14:19:50|27862.11|27862.11|27862.11|27862.11|27862.11|27862.11|27862.11|27862.11|0
1635171600000|2021-10-25 14:20:00|27853.5|27853.5|27853.5|27853.5|27853.5|27853.5|27853.5|27853.5|0
1635171620000|2021-10-25 14:20:20|27857.81|27857.81|27857.81|27857.81|27857.81|27857.81|27857.81|27857.81|0
1635171630000|2021-10-25 14:20:30|27862.11|27862.11|27866.42|27866.42|27866.42|27866.42|27862.11|27862.11|0
1635171650000|2021-10-25 14:20:50|27862.11|27862.11|27857.81|27857.81|27862.11|27862.11|27857.81|27857.81|0
1635171660000|2021-10-25 14:21:00|27853.5|27853.5|27849.19|27849.19|27853.5|27853.5|27849.19|27849.19|0
1635171690000|2021-10-25 14:21:30|27853.5|27853.5|27849.19|27849.19|27853.5|27853.5|27849.19|27849.19|0
1635171700000|2021-10-25 14:21:40|27844.89|27844.89|27844.89|27844.89|27844.89|27844.89|27844.89|27844.89|0
1635171710000|2021-10-25 14:21:50|27840.58|27840.58|27849.19|27849.19|27849.19|27849.19|27840.58|27840.58|0
1635171850000|2021-10-25 14:24:10|27853.5|27853.5|27853.5|27853.5|27853.5|27853.5|27853.5|27853.5|0
1635171860000|2021-10-25 14:24:20|27849.19|27849.19|27849.19|27849.19|27849.19|27849.19|27849.19|27849.19|0
1635171900000|2021-10-25 14:25:00|27847.42|27847.42|27847.42|27847.42|27847.42|27847.42|27847.42|27847.42|0
1635171920000|2021-10-25 14:25:20|27843.11|27843.11|27843.11|27843.11|27843.11|27843.11|27843.11|27843.11|0
1635171930000|2021-10-25 14:25:30|27847.42|27847.42|27843.11|27843.11|27847.42|27847.42|27843.11|27843.11|0
1635171970000|2021-10-25 14:26:10|27838.8|27838.8|27834.5|27834.5|27838.8|27838.8|27834.5|27834.5|0
1635172000000|2021-10-25 14:26:40|27830.19|27830.19|27834.5|27834.5|27834.5|27834.5|27830.19|27830.19|0
1635172020000|2021-10-25 14:27:00|27838.8|27838.8|27838.8|27838.8|27838.8|27838.8|27838.8|27838.8|0
1635172030000|2021-10-25 14:27:10|27837.03|27837.03|27837.03|27837.03|27837.03|27837.03|27837.03|27837.03|0
1635172050000|2021-10-25 14:27:30|27841.33|27841.33|27841.33|27841.33|27841.33|27841.33|27841.33|27841.33|0
1635172070000|2021-10-25 14:27:50|27837.03|27837.03|27837.03|27837.03|27837.03|27837.03|27837.03|27837.03|0
1635172080000|2021-10-25 14:28:00|27841.33|27841.33|27841.33|27841.33|27841.33|27841.33|27841.33|27841.33|0
1635172110000|2021-10-25 14:28:30|27837.03|27837.03|27832.72|27832.72|27837.03|27837.03|27832.72|27832.72|0
1635172120000|2021-10-25 14:28:40|27837.03|27837.03|27828.41|27828.41|27837.03|27837.03|27828.41|27828.41|0
1635172130000|2021-10-25 14:28:50|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|0
1635172140000|2021-10-25 14:29:00|27824.86|27824.86|27816.25|27816.25|27824.86|27824.86|27816.25|27816.25|0
1635172160000|2021-10-25 14:29:20|27820.55|27820.55|27822.33|27822.33|27826.64|27826.64|27820.55|27820.55|0
1635172180000|2021-10-25 14:29:40|27830.94|27830.94|27832.72|27832.72|27832.72|27832.72|27830.94|27830.94|0
1635172190000|2021-10-25 14:29:50|27837.03|27837.03|27845.64|27845.64|27845.64|27845.64|27837.03|27837.03|0
1635172200000|2021-10-25 14:30:00|27837.03|27837.03|27837.03|27837.03|27837.03|27837.03|27837.03|27837.03|0
1635172230000|2021-10-25 14:30:30|27832.72|27832.72|27832.72|27832.72|27832.72|27832.72|27832.72|27832.72|0
1635172240000|2021-10-25 14:30:40|27828.41|27828.41|27828.41|27828.41|27828.41|27828.41|27828.41|27828.41|0
1635172260000|2021-10-25 14:31:00|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|0
1635172270000|2021-10-25 14:31:10|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|0
1635172290000|2021-10-25 14:31:30|27832.72|27832.72|27832.72|27832.72|27832.72|27832.72|27832.72|27832.72|0
1635172310000|2021-10-25 14:31:50|27834.5|27834.5|27834.5|27834.5|27834.5|27834.5|27834.5|27834.5|0
1635172370000|2021-10-25 14:32:50|27836.28|27836.28|27834.5|27834.5|27836.28|27836.28|27834.5|27834.5|0
1635172400000|2021-10-25 14:33:20|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|0
1635172420000|2021-10-25 14:33:40|27834.5|27834.5|27834.5|27834.5|27834.5|27834.5|27834.5|27834.5|0
1635172450000|2021-10-25 14:34:10|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|0
1635172500000|2021-10-25 14:35:00|27825.89|27825.89|27825.89|27825.89|27825.89|27825.89|27825.89|27825.89|0
1635172530000|2021-10-25 14:35:30|27824.11|27824.11|27815.5|27815.5|27824.11|27824.11|27815.5|27815.5|0
1635172540000|2021-10-25 14:35:40|27819.8|27819.8|27819.8|27819.8|27819.8|27819.8|27819.8|27819.8|0
1635172560000|2021-10-25 14:36:00|27818.02|27818.02|27813.72|27813.72|27818.02|27818.02|27813.72|27813.72|0
1635172600000|2021-10-25 14:36:40|27809.41|27809.41|27809.41|27809.41|27809.41|27809.41|27809.41|27809.41|0
1635172640000|2021-10-25 14:37:20|27813.72|27813.72|27813.72|27813.72|27813.72|27813.72|27813.72|27813.72|0
1635172650000|2021-10-25 14:37:30|27809.41|27809.41|27809.41|27809.41|27809.41|27809.41|27805.1|27805.1|0
1635172660000|2021-10-25 14:37:40|27813.72|27813.72|27813.72|27813.72|27813.72|27813.72|27813.72|27813.72|0
1635172680000|2021-10-25 14:38:00|27809.41|27809.41|27805.1|27805.1|27809.41|27809.41|27805.1|27805.1|0
1635172690000|2021-10-25 14:38:10|27809.41|27809.41|27809.41|27809.41|27809.41|27809.41|27809.41|27809.41|0
1635172700000|2021-10-25 14:38:20|27813.72|27813.72|27818.02|27818.02|27818.02|27818.02|27813.72|27813.72|0
1635172720000|2021-10-25 14:38:40|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|0
1635172730000|2021-10-25 14:38:50|27818.02|27818.02|27818.02|27818.02|27818.02|27818.02|27818.02|27818.02|0
1635172750000|2021-10-25 14:39:10|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|0
1635172760000|2021-10-25 14:39:20|27818.02|27818.02|27818.02|27818.02|27818.02|27818.02|27818.02|27818.02|0
1635172800000|2021-10-25 14:40:00|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|0
1635172830000|2021-10-25 14:40:30|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|0
1635172850000|2021-10-25 14:40:50|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|0
1635172950000|2021-10-25 14:42:30|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|0
1635172960000|2021-10-25 14:42:40|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|27822.33|0
1635172970000|2021-10-25 14:42:50|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|27826.64|0
1635172990000|2021-10-25 14:43:10|27828.41|27828.41|27830.19|27830.19|27830.19|27830.19|27828.41|27828.41|0
1635173030000|2021-10-25 14:43:50|27825.89|27825.89|27821.58|27821.58|27825.89|27825.89|27821.58|27821.58|0
1635173040000|2021-10-25 14:44:00|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|0
1635173060000|2021-10-25 14:44:20|27812.97|27812.97|27808.66|27808.66|27812.97|27812.97|27808.66|27808.66|0
1635173080000|2021-10-25 14:44:40|27806.88|27806.88|27796.49|27796.49|27806.88|27806.88|27796.49|27796.49|0
1635173100000|2021-10-25 14:45:00|27800.8|27800.8|27796.49|27796.49|27800.8|27800.8|27796.49|27796.49|0
1635173110000|2021-10-25 14:45:10|27792.19|27792.19|27796.49|27796.49|27796.49|27796.49|27792.19|27792.19|0
1635173160000|2021-10-25 14:46:00|27800.8|27800.8|27799.02|27799.02|27800.8|27800.8|27797.24|27797.24|0
1635173190000|2021-10-25 14:46:30|27803.33|27803.33|27803.33|27803.33|27803.33|27803.33|27803.33|27803.33|0
1635173230000|2021-10-25 14:47:10|27799.02|27799.02|27790.41|27790.41|27799.02|27799.02|27790.41|27790.41|0
1635173240000|2021-10-25 14:47:20|27794.71|27794.71|27790.41|27790.41|27794.71|27794.71|27790.41|27790.41|0
1635173250000|2021-10-25 14:47:30|27794.71|27794.71|27794.71|27794.71|27794.71|27794.71|27794.71|27794.71|0
1635173280000|2021-10-25 14:48:00|27790.41|27790.41|27800.8|27800.8|27800.8|27800.8|27790.41|27790.41|0
1635173290000|2021-10-25 14:48:10|27796.49|27796.49|27796.49|27796.49|27796.49|27796.49|27796.49|27796.49|0
1635173310000|2021-10-25 14:48:30|27800.8|27800.8|27800.8|27800.8|27800.8|27800.8|27800.8|27800.8|0
1635173320000|2021-10-25 14:48:40|27796.49|27796.49|27800.8|27800.8|27800.8|27800.8|27792.19|27792.19|0
1635173330000|2021-10-25 14:48:50|27802.58|27802.58|27798.27|27798.27|27802.58|27802.58|27798.27|27798.27|0
1635173340000|2021-10-25 14:49:00|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|0
1635173360000|2021-10-25 14:49:20|27806.88|27806.88|27806.88|27806.88|27806.88|27806.88|27806.88|27806.88|0
1635173390000|2021-10-25 14:49:50|27808.66|27808.66|27808.66|27808.66|27808.66|27808.66|27808.66|27808.66|0
1635173400000|2021-10-25 14:50:00|27812.97|27812.97|27814.74|27814.74|27814.74|27814.74|27812.97|27812.97|0
1635173420000|2021-10-25 14:50:20|27811.19|27811.19|27811.19|27811.19|27811.19|27811.19|27811.19|27811.19|0
1635173540000|2021-10-25 14:52:20|27815.5|27815.5|27819.8|27819.8|27819.8|27819.8|27815.5|27815.5|0
1635173590000|2021-10-25 14:53:10|27821.58|27821.58|27821.58|27821.58|27821.58|27821.58|27821.58|27821.58|0
1635173600000|2021-10-25 14:53:20|27825.89|27825.89|27825.89|27825.89|27825.89|27825.89|27825.89|27825.89|0
1635173610000|2021-10-25 14:53:30|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|0
1635173640000|2021-10-25 14:54:00|27831.97|27831.97|27836.28|27836.28|27836.28|27836.28|27831.97|27831.97|0
1635173650000|2021-10-25 14:54:10|27840.58|27840.58|27836.28|27836.28|27840.58|27840.58|27836.28|27836.28|0
1635173700000|2021-10-25 14:55:00|27840.58|27840.58|27840.58|27840.58|27840.58|27840.58|27840.58|27840.58|0
1635173720000|2021-10-25 14:55:20|27836.28|27836.28|27825.89|27825.89|27836.28|27836.28|27825.89|27825.89|0
1635173730000|2021-10-25 14:55:30|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|0
1635173740000|2021-10-25 14:55:40|27825.89|27825.89|27825.89|27825.89|27825.89|27825.89|27825.89|27825.89|0
1635173770000|2021-10-25 14:56:10|27821.58|27821.58|27821.58|27821.58|27821.58|27821.58|27821.58|27821.58|0
1635173830000|2021-10-25 14:57:10|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|0
1635173850000|2021-10-25 14:57:30|27812.97|27812.97|27812.97|27812.97|27812.97|27812.97|27812.97|27812.97|0
1635173880000|2021-10-25 14:58:00|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|0
1635173900000|2021-10-25 14:58:20|27812.97|27812.97|27812.97|27812.97|27812.97|27812.97|27812.97|27812.97|0
1635173910000|2021-10-25 14:58:30|27811.19|27811.19|27811.19|27811.19|27811.19|27811.19|27811.19|27811.19|0
1635173960000|2021-10-25 14:59:20|27802.58|27802.58|27806.88|27806.88|27806.88|27806.88|27802.58|27802.58|0
1635173980000|2021-10-25 14:59:40|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|27802.58|0
1635173990000|2021-10-25 14:59:50|27806.88|27806.88|27802.58|27802.58|27806.88|27806.88|27802.58|27802.58|0
1635174000000|2021-10-25 15:00:00|27798.27|27798.27|27798.27|27798.27|27798.27|27798.27|27798.27|27798.27|0
1635174010000|2021-10-25 15:00:10|27793.96|27793.96|27793.96|27793.96|27793.96|27793.96|27793.96|27793.96|0
1635174020000|2021-10-25 15:00:20|27798.27|27798.27|27789.66|27789.66|27798.27|27798.27|27789.66|27789.66|0
1635174030000|2021-10-25 15:00:30|27793.96|27793.96|27793.96|27793.96|27793.96|27793.96|27793.96|27793.96|0
1635174040000|2021-10-25 15:00:40|27792.19|27792.19|27792.19|27792.19|27792.19|27792.19|27792.19|27792.19|0
1635174060000|2021-10-25 15:01:00|27787.88|27787.88|27792.19|27792.19|27792.19|27792.19|27787.88|27787.88|0
1635174080000|2021-10-25 15:01:20|27783.57|27783.57|27781.8|27781.8|27783.57|27783.57|27781.8|27781.8|0
1635174100000|2021-10-25 15:01:40|27786.1|27786.1|27786.1|27786.1|27786.1|27786.1|27786.1|27786.1|0
1635174170000|2021-10-25 15:02:50|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|0
1635174210000|2021-10-25 15:03:30|27777.49|27777.49|27777.49|27777.49|27777.49|27777.49|27777.49|27777.49|0
1635174230000|2021-10-25 15:03:50|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|0
1635174290000|2021-10-25 15:04:50|27777.49|27777.49|27777.49|27777.49|27777.49|27777.49|27777.49|27777.49|0
1635174300000|2021-10-25 15:05:00|27775.71|27775.71|27775.71|27775.71|27775.71|27775.71|27775.71|27775.71|0
1635174320000|2021-10-25 15:05:20|27769.63|27769.63|27769.63|27769.63|27769.63|27769.63|27769.63|27769.63|0
1635174350000|2021-10-25 15:05:50|27773.93|27773.93|27773.93|27773.93|27773.93|27773.93|27773.93|27773.93|0
1635174370000|2021-10-25 15:06:10|27769.63|27769.63|27769.63|27769.63|27769.63|27769.63|27769.63|27769.63|0
1635174390000|2021-10-25 15:06:30|27765.32|27765.32|27765.32|27765.32|27765.32|27765.32|27765.32|27765.32|0
1635174400000|2021-10-25 15:06:40|27763.54|27763.54|27763.54|27763.54|27763.54|27763.54|27763.54|27763.54|0
1635174430000|2021-10-25 15:07:10|27759.24|27759.24|27759.24|27759.24|27759.24|27759.24|27759.24|27759.24|0
1635174440000|2021-10-25 15:07:20|27763.54|27763.54|27763.54|27763.54|27763.54|27763.54|27763.54|27763.54|0
1635174600000|2021-10-25 15:10:00|27759.24|27759.24|27759.24|27759.24|27759.24|27759.24|27759.24|27759.24|0
1635174620000|2021-10-25 15:10:20|27763.54|27763.54|27763.54|27763.54|27763.54|27763.54|27763.54|27763.54|0
1635174630000|2021-10-25 15:10:30|27759.24|27759.24|27753.15|27753.15|27759.24|27759.24|27753.15|27753.15|0
1635174680000|2021-10-25 15:11:20|27757.46|27757.46|27757.46|27757.46|27757.46|27757.46|27757.46|27757.46|0
1635174690000|2021-10-25 15:11:30|27753.15|27753.15|27753.15|27753.15|27753.15|27753.15|27753.15|27753.15|0
1635174730000|2021-10-25 15:12:10|27761.77|27761.77|27748.85|27748.85|27761.77|27761.77|27748.85|27748.85|0
1635174770000|2021-10-25 15:12:50|27750.62|27750.62|27750.62|27750.62|27754.18|27754.18|27750.62|27750.62|0
1635174780000|2021-10-25 15:13:00|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|0
1635174830000|2021-10-25 15:13:50|27748.1|27748.1|27743.79|27743.79|27748.1|27748.1|27743.79|27743.79|0
1635174840000|2021-10-25 15:14:00|27748.1|27748.1|27748.1|27748.1|27748.1|27748.1|27748.1|27748.1|0
1635174870000|2021-10-25 15:14:30|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|0
1635174880000|2021-10-25 15:14:40|27748.1|27748.1|27748.1|27748.1|27748.1|27748.1|27748.1|27748.1|0
1635174900000|2021-10-25 15:15:00|27743.79|27743.79|27745.57|27745.57|27745.57|27745.57|27743.79|27743.79|0
1635174910000|2021-10-25 15:15:10|27747.34|27747.34|27745.57|27745.57|27747.34|27747.34|27745.57|27745.57|0
1635174930000|2021-10-25 15:15:30|27749.87|27749.87|27749.87|27749.87|27749.87|27749.87|27749.87|27749.87|0
1635174960000|2021-10-25 15:16:00|27745.57|27745.57|27745.57|27745.57|27745.57|27745.57|27745.57|27745.57|0
1635175010000|2021-10-25 15:16:50|27741.26|27741.26|27741.26|27741.26|27741.26|27741.26|27741.26|27741.26|0
1635175040000|2021-10-25 15:17:20|27736.95|27736.95|27736.95|27736.95|27736.95|27736.95|27736.95|27736.95|0
1635175060000|2021-10-25 15:17:40|27741.26|27741.26|27747.34|27747.34|27747.34|27747.34|27741.26|27741.26|0
1635175130000|2021-10-25 15:18:50|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|0
1635175140000|2021-10-25 15:19:00|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|0
1635175150000|2021-10-25 15:19:10|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|0
1635175160000|2021-10-25 15:19:20|27768.88|27768.88|27768.88|27768.88|27768.88|27768.88|27768.88|27768.88|0
1635175180000|2021-10-25 15:19:40|27770.65|27770.65|27776.74|27776.74|27776.74|27776.74|27770.65|27770.65|0
1635175200000|2021-10-25 15:20:00|27772.43|27772.43|27768.88|27768.88|27772.43|27772.43|27768.88|27768.88|0
1635175220000|2021-10-25 15:20:20|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|0
1635175230000|2021-10-25 15:20:30|27761.01|27761.01|27761.01|27761.01|27761.01|27761.01|27761.01|27761.01|0
1635175250000|2021-10-25 15:20:50|27756.71|27756.71|27756.71|27756.71|27756.71|27756.71|27756.71|27756.71|0
1635175260000|2021-10-25 15:21:00|27758.49|27758.49|27758.49|27758.49|27758.49|27758.49|27758.49|27758.49|0
1635175290000|2021-10-25 15:21:30|27762.79|27762.79|27762.79|27762.79|27762.79|27762.79|27762.79|27762.79|0
1635175390000|2021-10-25 15:23:10|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|0
1635175400000|2021-10-25 15:23:20|27775.71|27775.71|27781.8|27781.8|27781.8|27781.8|27775.71|27775.71|0
1635175420000|2021-10-25 15:23:40|27780.02|27780.02|27780.02|27780.02|27780.02|27780.02|27780.02|27780.02|0
1635175450000|2021-10-25 15:24:10|27775.71|27775.71|27775.71|27775.71|27775.71|27775.71|27775.71|27775.71|0
1635175460000|2021-10-25 15:24:20|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|0
1635175470000|2021-10-25 15:24:30|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|0
1635175490000|2021-10-25 15:24:50|27765.32|27765.32|27761.01|27761.01|27765.32|27765.32|27761.01|27761.01|0
1635175510000|2021-10-25 15:25:10|27756.71|27756.71|27756.71|27756.71|27756.71|27756.71|27756.71|27756.71|0
1635175530000|2021-10-25 15:25:30|27761.01|27761.01|27762.79|27762.79|27762.79|27762.79|27761.01|27761.01|0
1635175540000|2021-10-25 15:25:40|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|0
1635175570000|2021-10-25 15:26:10|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|0
1635175700000|2021-10-25 15:28:20|27766.35|27766.35|27770.65|27770.65|27770.65|27770.65|27766.35|27766.35|0
1635175740000|2021-10-25 15:29:00|27774.96|27774.96|27785.35|27785.35|27785.35|27785.35|27774.96|27774.96|0
1635175760000|2021-10-25 15:29:20|27789.66|27789.66|27800.05|27800.05|27800.05|27800.05|27789.66|27789.66|0
1635175770000|2021-10-25 15:29:30|27795.74|27795.74|27795.74|27795.74|27795.74|27795.74|27795.74|27795.74|0
1635175780000|2021-10-25 15:29:40|27800.05|27800.05|27795.74|27795.74|27800.05|27800.05|27795.74|27795.74|0
1635175790000|2021-10-25 15:29:50|27800.05|27800.05|27800.05|27800.05|27800.05|27800.05|27800.05|27800.05|0
1635232500000|2021-10-26 07:15:00|27877.56|27877.56|27877.56|27877.56|27881.87|27881.87|27877.56|27877.56|0
1635232510000|2021-10-26 07:15:10|27882.89|27882.89|27882.89|27882.89|27882.89|27882.89|27882.89|27882.89|0
1635232520000|2021-10-26 07:15:20|27881.12|27881.12|27872.5|27872.5|27881.12|27881.12|27872.5|27872.5|0
1635232530000|2021-10-26 07:15:30|27876.81|27876.81|27872.5|27872.5|27876.81|27876.81|27872.5|27872.5|0
1635232550000|2021-10-26 07:15:50|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|0
1635232560000|2021-10-26 07:16:00|27872.5|27872.5|27868.2|27868.2|27872.5|27872.5|27868.2|27868.2|0
1635232590000|2021-10-26 07:16:30|27872.5|27872.5|27872.5|27872.5|27872.5|27872.5|27872.5|27872.5|0
1635232620000|2021-10-26 07:17:00|27876.06|27876.06|27876.06|27876.06|27876.06|27876.06|27876.06|27876.06|0
1635232630000|2021-10-26 07:17:10|27871.75|27871.75|27867.45|27867.45|27871.75|27871.75|27867.45|27867.45|0
1635232650000|2021-10-26 07:17:30|27863.14|27863.14|27859.58|27859.58|27863.14|27863.14|27859.58|27859.58|0
1635232660000|2021-10-26 07:17:40|27855.28|27855.28|27855.28|27855.28|27855.28|27855.28|27855.28|27855.28|0
1635232670000|2021-10-26 07:17:50|27850.97|27850.97|27850.97|27850.97|27850.97|27850.97|27850.97|27850.97|0
1635232680000|2021-10-26 07:18:00|27846.67|27846.67|27846.67|27846.67|27846.67|27846.67|27846.67|27846.67|0
1635232690000|2021-10-26 07:18:10|27843.11|27843.11|27843.11|27843.11|27843.11|27843.11|27843.11|27843.11|0
1635232710000|2021-10-26 07:18:30|27838.8|27838.8|27838.8|27838.8|27838.8|27838.8|27838.8|27838.8|0
1635232740000|2021-10-26 07:19:00|27842.36|27842.36|27833.75|27833.75|27842.36|27842.36|27833.75|27833.75|0
1635232790000|2021-10-26 07:19:50|27829.44|27829.44|27829.44|27829.44|27829.44|27829.44|27829.44|27829.44|0
1635232810000|2021-10-26 07:20:10|27838.05|27838.05|27842.36|27842.36|27842.36|27842.36|27838.05|27838.05|0
1635232840000|2021-10-26 07:20:40|27840.58|27840.58|27840.58|27840.58|27840.58|27840.58|27840.58|27840.58|0
1635232850000|2021-10-26 07:20:50|27853.5|27853.5|27855.28|27855.28|27855.28|27855.28|27853.5|27853.5|0
1635232870000|2021-10-26 07:21:10|27850.97|27850.97|27859.58|27859.58|27859.58|27859.58|27850.97|27850.97|0
1635232900000|2021-10-26 07:21:40|27863.14|27863.14|27852.75|27852.75|27863.14|27863.14|27852.75|27852.75|0
1635232910000|2021-10-26 07:21:50|27850.97|27850.97|27850.97|27850.97|27850.97|27850.97|27850.97|27850.97|0
1635232920000|2021-10-26 07:22:00|27855.28|27855.28|27863.14|27863.14|27863.14|27863.14|27855.28|27855.28|0
1635232940000|2021-10-26 07:22:20|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|0
1635232960000|2021-10-26 07:22:40|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|27886.45|0
1635232980000|2021-10-26 07:23:00|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|0
1635232990000|2021-10-26 07:23:10|27895.06|27895.06|27903.67|27903.67|27903.67|27903.67|27895.06|27895.06|0
1635233000000|2021-10-26 07:23:20|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|0
1635233030000|2021-10-26 07:23:50|27903.67|27903.67|27899.37|27899.37|27903.67|27903.67|27899.37|27899.37|0
1635233050000|2021-10-26 07:24:10|27890.76|27890.76|27899.37|27899.37|27899.37|27899.37|27886.45|27886.45|0
1635233060000|2021-10-26 07:24:20|27890.76|27890.76|27877.84|27877.84|27890.76|27890.76|27877.84|27877.84|0
1635233080000|2021-10-26 07:24:40|27873.53|27873.53|27873.53|27873.53|27873.53|27873.53|27873.53|27873.53|0
1635233110000|2021-10-26 07:25:10|27869.22|27869.22|27867.45|27867.45|27869.22|27869.22|27867.45|27867.45|0
1635233130000|2021-10-26 07:25:30|27863.14|27863.14|27863.14|27863.14|27863.14|27863.14|27863.14|27863.14|0
1635233150000|2021-10-26 07:25:50|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|0
1635233180000|2021-10-26 07:26:20|27871.75|27871.75|27877.84|27877.84|27877.84|27877.84|27871.75|27871.75|0
1635233210000|2021-10-26 07:26:50|27873.53|27873.53|27873.53|27873.53|27873.53|27873.53|27873.53|27873.53|0
1635233220000|2021-10-26 07:27:00|27869.22|27869.22|27864.92|27864.92|27869.22|27869.22|27864.92|27864.92|0
1635233230000|2021-10-26 07:27:10|27869.22|27869.22|27869.22|27869.22|27869.22|27869.22|27869.22|27869.22|0
1635233250000|2021-10-26 07:27:30|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|0
1635233260000|2021-10-26 07:27:40|27856.3|27856.3|27852|27852|27856.3|27856.3|27852|27852|0
1635233270000|2021-10-26 07:27:50|27856.3|27856.3|27856.3|27856.3|27856.3|27856.3|27856.3|27856.3|0
1635233290000|2021-10-26 07:28:10|27847.69|27847.69|27847.69|27847.69|27847.69|27847.69|27847.69|27847.69|0
1635233320000|2021-10-26 07:28:40|27852|27852|27847.69|27847.69|27852|27852|27847.69|27847.69|0
1635233340000|2021-10-26 07:29:00|27852|27852|27852|27852|27852|27852|27852|27852|0
1635233360000|2021-10-26 07:29:20|27853.77|27853.77|27853.77|27853.77|27853.77|27853.77|27853.77|27853.77|0
1635233380000|2021-10-26 07:29:40|27845.16|27845.16|27832.24|27832.24|27845.16|27845.16|27832.24|27832.24|0
1635233390000|2021-10-26 07:29:50|27836.55|27836.55|27836.55|27836.55|27836.55|27836.55|27836.55|27836.55|0
1635233400000|2021-10-26 07:30:00|27827.94|27827.94|27823.63|27823.63|27827.94|27827.94|27823.63|27823.63|0
1635233410000|2021-10-26 07:30:10|27827.94|27827.94|27819.32|27819.32|27827.94|27827.94|27819.32|27819.32|0
1635233420000|2021-10-26 07:30:20|27827.94|27827.94|27827.94|27827.94|27827.94|27827.94|27827.94|27827.94|0
1635233430000|2021-10-26 07:30:30|27829.71|27829.71|27829.71|27829.71|27829.71|27829.71|27829.71|27829.71|0
1635233460000|2021-10-26 07:31:00|27834.02|27834.02|27834.02|27834.02|27834.02|27834.02|27834.02|27834.02|0
1635233510000|2021-10-26 07:31:50|27821.1|27821.1|27823.63|27823.63|27825.41|27825.41|27821.1|27821.1|0
1635233530000|2021-10-26 07:32:10|27825.41|27825.41|27871.27|27871.27|27873.8|27873.8|27825.41|27825.41|0
1635233540000|2021-10-26 07:32:20|27858.35|27858.35|27871.27|27871.27|27871.27|27871.27|27858.35|27858.35|0
1635233550000|2021-10-26 07:32:30|27858.35|27858.35|27858.35|27858.35|27858.35|27858.35|27858.35|27858.35|0
1635233560000|2021-10-26 07:32:40|27875.58|27875.58|27862.66|27862.66|27875.58|27875.58|27862.66|27862.66|0
1635233620000|2021-10-26 07:33:40|27858.35|27858.35|27858.35|27858.35|27858.35|27858.35|27858.35|27858.35|0
1635233630000|2021-10-26 07:33:50|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|0
1635233660000|2021-10-26 07:34:20|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|0
1635233670000|2021-10-26 07:34:30|27871.27|27871.27|27871.27|27871.27|27871.27|27871.27|27871.27|27871.27|0
1635233690000|2021-10-26 07:34:50|27862.66|27862.66|27858.35|27858.35|27862.66|27862.66|27858.35|27858.35|0
1635233700000|2021-10-26 07:35:00|27854.05|27854.05|27843.66|27843.66|27854.05|27854.05|27843.66|27843.66|0
1635233710000|2021-10-26 07:35:10|27839.35|27839.35|27835.04|27835.04|27839.35|27839.35|27835.04|27835.04|0
1635233720000|2021-10-26 07:35:20|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|0
1635233730000|2021-10-26 07:35:30|27842.15|27842.15|27842.15|27842.15|27842.15|27842.15|27842.15|27842.15|0
1635233740000|2021-10-26 07:35:40|27850.77|27850.77|27850.77|27850.77|27850.77|27850.77|27850.77|27850.77|0
1635233750000|2021-10-26 07:35:50|27846.46|27846.46|27851.79|27851.79|27851.79|27851.79|27846.46|27846.46|0
1635233770000|2021-10-26 07:36:10|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|0
1635233780000|2021-10-26 07:36:20|27856.1|27856.1|27848.99|27848.99|27856.1|27856.1|27848.99|27848.99|0
1635233810000|2021-10-26 07:36:50|27857.6|27857.6|27874.83|27874.83|27879.13|27879.13|27857.6|27857.6|0
1635233820000|2021-10-26 07:37:00|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|27879.13|27879.13|0
1635233870000|2021-10-26 07:37:50|27887.75|27887.75|27887.75|27887.75|27887.75|27887.75|27887.75|27887.75|0
1635233880000|2021-10-26 07:38:00|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|0
1635233940000|2021-10-26 07:39:00|27887.75|27887.75|27892.05|27892.05|27892.05|27892.05|27887.75|27887.75|0
1635233950000|2021-10-26 07:39:10|27887.75|27887.75|27887.75|27887.75|27887.75|27887.75|27887.75|27887.75|0
1635233970000|2021-10-26 07:39:30|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|0
1635233990000|2021-10-26 07:39:50|27879.13|27879.13|27870.52|27870.52|27879.13|27879.13|27870.52|27870.52|0
1635234010000|2021-10-26 07:40:10|27874.83|27874.83|27874.83|27874.83|27874.83|27874.83|27874.83|27874.83|0
1635234030000|2021-10-26 07:40:30|27879.13|27879.13|27874.83|27874.83|27879.13|27879.13|27874.83|27874.83|0
1635234060000|2021-10-26 07:41:00|27887.75|27887.75|27892.05|27892.05|27892.05|27892.05|27887.75|27887.75|0
1635234070000|2021-10-26 07:41:10|27887.75|27887.75|27879.13|27879.13|27887.75|27887.75|27879.13|27879.13|0
1635234120000|2021-10-26 07:42:00|27883.44|27883.44|27887.75|27887.75|27887.75|27887.75|27883.44|27883.44|0
1635234150000|2021-10-26 07:42:30|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|0
1635234170000|2021-10-26 07:42:50|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|0
1635234190000|2021-10-26 07:43:10|27890.28|27890.28|27890.28|27890.28|27890.28|27890.28|27890.28|27890.28|0
1635234210000|2021-10-26 07:43:30|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|0
1635234240000|2021-10-26 07:44:00|27885.97|27885.97|27885.97|27885.97|27885.97|27885.97|27885.97|27885.97|0
1635234250000|2021-10-26 07:44:10|27881.66|27881.66|27894.58|27894.58|27894.58|27894.58|27881.66|27881.66|0
1635234290000|2021-10-26 07:44:50|27881.66|27881.66|27885.97|27885.97|27885.97|27885.97|27881.66|27881.66|0
1635234320000|2021-10-26 07:45:20|27894.58|27894.58|27894.58|27894.58|27894.58|27894.58|27894.58|27894.58|0
1635234340000|2021-10-26 07:45:40|27898.14|27898.14|27908.53|27908.53|27908.53|27908.53|27898.14|27898.14|0
1635234360000|2021-10-26 07:46:00|27917.14|27917.14|27917.14|27917.14|27917.14|27917.14|27917.14|27917.14|0
1635234420000|2021-10-26 07:47:00|27921.45|27921.45|27921.45|27921.45|27921.45|27921.45|27921.45|27921.45|0
1635234460000|2021-10-26 07:47:40|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|0
1635234480000|2021-10-26 07:48:00|27923.98|27923.98|27928.28|27928.28|27928.28|27928.28|27923.98|27923.98|0
1635234500000|2021-10-26 07:48:20|27936.9|27936.9|27936.9|27936.9|27936.9|27936.9|27936.9|27936.9|0
1635234520000|2021-10-26 07:48:40|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|0
1635234560000|2021-10-26 07:49:20|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|0
1635234590000|2021-10-26 07:49:50|27923.98|27923.98|27919.67|27919.67|27923.98|27923.98|27919.67|27919.67|0
1635234600000|2021-10-26 07:50:00|27915.36|27915.36|27911.06|27911.06|27915.36|27915.36|27911.06|27911.06|0
1635234640000|2021-10-26 07:50:40|27919.67|27919.67|27915.36|27915.36|27919.67|27919.67|27915.36|27915.36|0
1635234650000|2021-10-26 07:50:50|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|0
1635234660000|2021-10-26 07:51:00|27906.75|27906.75|27911.06|27911.06|27911.06|27911.06|27906.75|27906.75|0
1635234670000|2021-10-26 07:51:10|27893.83|27893.83|27898.14|27898.14|27898.14|27898.14|27893.83|27893.83|0
1635234690000|2021-10-26 07:51:30|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|0
1635234740000|2021-10-26 07:52:20|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1635234870000|2021-10-26 07:54:30|27900.67|27900.67|27900.67|27900.67|27900.67|27900.67|27900.67|27900.67|0
1635234920000|2021-10-26 07:55:20|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|0
1635234930000|2021-10-26 07:55:30|27904.97|27904.97|27896.36|27896.36|27904.97|27904.97|27896.36|27896.36|0
1635234970000|2021-10-26 07:56:10|27900.67|27900.67|27900.67|27900.67|27900.67|27900.67|27900.67|27900.67|0
1635234980000|2021-10-26 07:56:20|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|0
1635234990000|2021-10-26 07:56:30|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|0
1635235010000|2021-10-26 07:56:50|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|27896.36|0
1635235030000|2021-10-26 07:57:10|27904.97|27904.97|27909.28|27909.28|27909.28|27909.28|27904.97|27904.97|0
1635235080000|2021-10-26 07:58:00|27917.89|27917.89|27925.75|27925.75|27925.75|27925.75|27917.89|27917.89|0
1635235090000|2021-10-26 07:58:10|27921.45|27921.45|27921.45|27921.45|27921.45|27921.45|27921.45|27921.45|0
1635235190000|2021-10-26 07:59:50|27934.37|27934.37|27930.06|27930.06|27934.37|27934.37|27930.06|27930.06|0
1635235200000|2021-10-26 08:00:00|27934.37|27934.37|27938.67|27938.67|27938.67|27938.67|27934.37|27934.37|0
1635235210000|2021-10-26 08:00:10|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|0
1635235220000|2021-10-26 08:00:20|27938.67|27938.67|27934.37|27934.37|27938.67|27938.67|27934.37|27934.37|0
1635235240000|2021-10-26 08:00:40|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|0
1635235250000|2021-10-26 08:00:50|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|0
1635235270000|2021-10-26 08:01:10|27936.14|27936.14|27936.14|27936.14|27936.14|27936.14|27936.14|27936.14|0
1635235280000|2021-10-26 08:01:20|27940.45|27940.45|27940.45|27940.45|27940.45|27940.45|27940.45|27940.45|0
1635235330000|2021-10-26 08:02:10|27938.67|27938.67|27938.67|27938.67|27938.67|27938.67|27938.67|27938.67|0
1635235340000|2021-10-26 08:02:20|27936.9|27936.9|27941.2|27941.2|27941.2|27941.2|27936.9|27936.9|0
1635235350000|2021-10-26 08:02:30|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|0
1635235360000|2021-10-26 08:02:40|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|0
1635235370000|2021-10-26 08:02:50|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|0
1635235390000|2021-10-26 08:03:10|27949.81|27949.81|27954.12|27954.12|27954.12|27954.12|27949.81|27949.81|0
1635235410000|2021-10-26 08:03:30|27949.81|27949.81|27954.12|27954.12|27954.12|27954.12|27949.81|27949.81|0
1635235420000|2021-10-26 08:03:40|27958.43|27958.43|27945.51|27945.51|27958.43|27958.43|27945.51|27945.51|0
1635235430000|2021-10-26 08:03:50|27941.2|27941.2|27941.2|27941.2|27941.2|27941.2|27941.2|27941.2|0
1635235500000|2021-10-26 08:05:00|27936.9|27936.9|27923.98|27923.98|27936.9|27936.9|27923.98|27923.98|0
1635235530000|2021-10-26 08:05:30|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|0
1635235570000|2021-10-26 08:06:10|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|0
1635235590000|2021-10-26 08:06:30|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|0
1635235630000|2021-10-26 08:07:10|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|0
1635235640000|2021-10-26 08:07:20|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|0
1635235650000|2021-10-26 08:07:30|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|0
1635235680000|2021-10-26 08:08:00|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|0
1635235700000|2021-10-26 08:08:20|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|0
1635235740000|2021-10-26 08:09:00|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|0
1635235780000|2021-10-26 08:09:40|27902.44|27902.44|27898.14|27898.14|27902.44|27902.44|27898.14|27898.14|0
1635235820000|2021-10-26 08:10:20|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|0
1635235830000|2021-10-26 08:10:30|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|0
1635235880000|2021-10-26 08:11:20|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1635235950000|2021-10-26 08:12:30|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27906.75|27906.75|0
1635235990000|2021-10-26 08:13:10|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1635236020000|2021-10-26 08:13:40|27900.67|27900.67|27900.67|27900.67|27900.67|27900.67|27900.67|27900.67|0
1635236080000|2021-10-26 08:14:40|27904.97|27904.97|27904.97|27904.97|27904.97|27904.97|27904.97|27904.97|0
1635236130000|2021-10-26 08:15:30|27909.28|27909.28|27909.28|27909.28|27909.28|27909.28|27909.28|27909.28|0
1635236150000|2021-10-26 08:15:50|27907.5|27907.5|27903.95|27903.95|27907.5|27907.5|27903.95|27903.95|0
1635236170000|2021-10-26 08:16:10|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|27912.56|0
1635236210000|2021-10-26 08:16:50|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|0
1635236350000|2021-10-26 08:19:10|27911.81|27911.81|27911.81|27911.81|27911.81|27911.81|27911.81|27911.81|0
1635236370000|2021-10-26 08:19:30|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|0
1635236430000|2021-10-26 08:20:30|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|0
1635236460000|2021-10-26 08:21:00|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|0
1635236470000|2021-10-26 08:21:10|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|27932.59|0
1635236570000|2021-10-26 08:22:50|27936.9|27936.9|27936.9|27936.9|27936.9|27936.9|27936.9|27936.9|0
1635236590000|2021-10-26 08:23:10|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|0
1635236640000|2021-10-26 08:24:00|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|0
1635236650000|2021-10-26 08:24:10|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|0
1635236660000|2021-10-26 08:24:20|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|0
1635236680000|2021-10-26 08:24:40|27911.06|27911.06|27915.36|27915.36|27915.36|27915.36|27911.06|27911.06|0
1635236700000|2021-10-26 08:25:00|27913.59|27913.59|27913.59|27913.59|27913.59|27913.59|27913.59|27913.59|0
1635236720000|2021-10-26 08:25:20|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|0
1635236770000|2021-10-26 08:26:10|27911.06|27911.06|27915.36|27915.36|27915.36|27915.36|27911.06|27911.06|0
1635236800000|2021-10-26 08:26:40|27911.81|27911.81|27907.5|27907.5|27911.81|27911.81|27907.5|27907.5|0
1635236820000|2021-10-26 08:27:00|27916.12|27916.12|27916.12|27916.12|27916.12|27916.12|27916.12|27916.12|0
1635236900000|2021-10-26 08:28:20|27911.81|27911.81|27916.12|27916.12|27916.12|27916.12|27911.81|27911.81|0
1635236970000|2021-10-26 08:29:30|27911.81|27911.81|27911.81|27911.81|27911.81|27911.81|27911.81|27911.81|0
1635237000000|2021-10-26 08:30:00|27913.59|27913.59|27913.59|27913.59|27913.59|27913.59|27913.59|27913.59|0
1635237010000|2021-10-26 08:30:10|27918.92|27918.92|27918.92|27918.92|27918.92|27918.92|27918.92|27918.92|0
1635237070000|2021-10-26 08:31:10|27917.14|27917.14|27917.14|27917.14|27917.14|27917.14|27917.14|27917.14|0
1635237080000|2021-10-26 08:31:20|27921.45|27921.45|27921.45|27921.45|27921.45|27921.45|27921.45|27921.45|0
1635237200000|2021-10-26 08:33:20|27925.75|27925.75|27920.42|27920.42|27925.75|27925.75|27920.42|27920.42|0
1635237260000|2021-10-26 08:34:20|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|0
1635237280000|2021-10-26 08:34:40|27929.03|27929.03|27950.57|27950.57|27950.57|27950.57|27929.03|27929.03|0
1635237300000|2021-10-26 08:35:00|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|0
1635237340000|2021-10-26 08:35:40|27933.34|27933.34|27929.03|27929.03|27933.34|27933.34|27929.03|27929.03|0
1635237350000|2021-10-26 08:35:50|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|0
1635237400000|2021-10-26 08:36:40|27916.12|27916.12|27916.12|27916.12|27916.12|27916.12|27916.12|27916.12|0
1635237550000|2021-10-26 08:39:10|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|0
1635237560000|2021-10-26 08:39:20|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|0
1635237670000|2021-10-26 08:41:10|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|0
1635237680000|2021-10-26 08:41:20|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|0
1635237700000|2021-10-26 08:41:40|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|0
1635237720000|2021-10-26 08:42:00|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|0
1635237740000|2021-10-26 08:42:20|27925.75|27925.75|27925.75|27925.75|27925.75|27925.75|27925.75|27925.75|0
1635237840000|2021-10-26 08:44:00|27927.53|27927.53|27927.53|27927.53|27927.53|27927.53|27927.53|27927.53|0
1635237860000|2021-10-26 08:44:20|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|0
1635237900000|2021-10-26 08:45:00|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|0
1635237940000|2021-10-26 08:45:40|27929.31|27929.31|27929.31|27929.31|27929.31|27929.31|27929.31|27929.31|0
1635237950000|2021-10-26 08:45:50|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|0
1635237960000|2021-10-26 08:46:00|27942.23|27942.23|27942.23|27942.23|27942.23|27942.23|27942.23|27942.23|0
1635238060000|2021-10-26 08:47:40|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|0
1635238070000|2021-10-26 08:47:50|27925|27925|27925|27925|27925|27925|27925|27925|0
1635238130000|2021-10-26 08:48:50|27923.22|27923.22|27921.45|27921.45|27923.22|27923.22|27921.45|27921.45|0
1635238160000|2021-10-26 08:49:20|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|27919.67|0
1635238170000|2021-10-26 08:49:30|27923.22|27923.22|27923.22|27923.22|27923.22|27923.22|27923.22|27923.22|0
1635238210000|2021-10-26 08:50:10|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|0
1635238310000|2021-10-26 08:51:50|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|0
1635238390000|2021-10-26 08:53:10|27938.67|27938.67|27938.67|27938.67|27938.67|27938.67|27938.67|27938.67|0
1635238420000|2021-10-26 08:53:40|27947.29|27947.29|27947.29|27947.29|27947.29|27947.29|27947.29|27947.29|0
1635238460000|2021-10-26 08:54:20|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|0
1635238540000|2021-10-26 08:55:40|27955.9|27955.9|27955.9|27955.9|27955.9|27955.9|27955.9|27955.9|0
1635238620000|2021-10-26 08:57:00|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|0
1635238630000|2021-10-26 08:57:10|27951.59|27951.59|27943.73|27943.73|27951.59|27951.59|27943.73|27943.73|0
1635238720000|2021-10-26 08:58:40|27939.42|27939.42|27939.42|27939.42|27939.42|27939.42|27939.42|27939.42|0
1635238790000|2021-10-26 08:59:50|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|27935.12|0
1635238890000|2021-10-26 09:01:30|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|0
1635238920000|2021-10-26 09:02:00|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|27928.28|0
1635238930000|2021-10-26 09:02:10|27926.51|27926.51|27926.51|27926.51|27926.51|27926.51|27926.51|27926.51|0
1635239230000|2021-10-26 09:07:10|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|0
1635239240000|2021-10-26 09:07:20|27913.59|27913.59|27913.59|27913.59|27913.59|27913.59|27913.59|27913.59|0
1635239250000|2021-10-26 09:07:30|27909.28|27909.28|27904.97|27904.97|27909.28|27909.28|27904.97|27904.97|0
1635239260000|2021-10-26 09:07:40|27903.2|27903.2|27903.2|27903.2|27903.2|27903.2|27903.2|27903.2|0
1635239270000|2021-10-26 09:07:50|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|0
1635239280000|2021-10-26 09:08:00|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1635239300000|2021-10-26 09:08:20|27893.83|27893.83|27898.14|27898.14|27898.14|27898.14|27893.83|27893.83|0
1635239370000|2021-10-26 09:09:30|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1635239390000|2021-10-26 09:09:50|27904.22|27904.22|27904.22|27904.22|27904.22|27904.22|27904.22|27904.22|0
1635239450000|2021-10-26 09:10:50|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1635239460000|2021-10-26 09:11:00|27898.14|27898.14|27889.52|27889.52|27898.14|27898.14|27889.52|27889.52|0
1635239510000|2021-10-26 09:11:50|27885.22|27885.22|27898.14|27898.14|27898.14|27898.14|27885.22|27885.22|0
1635239550000|2021-10-26 09:12:30|27885.22|27885.22|27885.22|27885.22|27885.22|27885.22|27885.22|27885.22|0
1635239560000|2021-10-26 09:12:40|27880.91|27880.91|27880.91|27880.91|27880.91|27880.91|27880.91|27880.91|0
1635239570000|2021-10-26 09:12:50|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|0
1635239620000|2021-10-26 09:13:40|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|0
1635239650000|2021-10-26 09:14:10|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|0
1635239750000|2021-10-26 09:15:50|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|0
1635239760000|2021-10-26 09:16:00|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|0
1635239790000|2021-10-26 09:16:30|27877.36|27877.36|27877.36|27877.36|27877.36|27877.36|27877.36|27877.36|0
1635239840000|2021-10-26 09:17:20|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|0
1635239890000|2021-10-26 09:18:10|27885.97|27885.97|27885.97|27885.97|27885.97|27885.97|27885.97|27885.97|0
1635239930000|2021-10-26 09:18:50|27877.36|27877.36|27877.36|27877.36|27877.36|27877.36|27877.36|27877.36|0
1635239960000|2021-10-26 09:19:20|27873.05|27873.05|27873.05|27873.05|27873.05|27873.05|27873.05|27873.05|0
1635239980000|2021-10-26 09:19:40|27868.74|27868.74|27868.74|27868.74|27868.74|27868.74|27868.74|27868.74|0
1635239990000|2021-10-26 09:19:50|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|0
1635240020000|2021-10-26 09:20:20|27868.74|27868.74|27873.05|27873.05|27877.36|27877.36|27868.74|27868.74|0
1635240040000|2021-10-26 09:20:40|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|0
1635240090000|2021-10-26 09:21:30|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|0
1635240130000|2021-10-26 09:22:10|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|0
1635240150000|2021-10-26 09:22:30|27871.27|27871.27|27871.27|27871.27|27871.27|27871.27|27871.27|27871.27|0
1635240190000|2021-10-26 09:23:10|27875.58|27875.58|27875.58|27875.58|27875.58|27875.58|27875.58|27875.58|0
1635240210000|2021-10-26 09:23:30|27879.89|27879.89|27879.89|27879.89|27879.89|27879.89|27879.89|27879.89|0
1635240230000|2021-10-26 09:23:50|27871.27|27871.27|27873.05|27873.05|27873.05|27873.05|27871.27|27871.27|0
1635240290000|2021-10-26 09:24:50|27868.74|27868.74|27868.74|27868.74|27868.74|27868.74|27868.74|27868.74|0
1635240360000|2021-10-26 09:26:00|27864.44|27864.44|27868.74|27868.74|27868.74|27868.74|27864.44|27864.44|0
1635240410000|2021-10-26 09:26:50|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|0
1635240420000|2021-10-26 09:27:00|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|0
1635240480000|2021-10-26 09:28:00|27858.35|27858.35|27858.35|27858.35|27858.35|27858.35|27858.35|27858.35|0
1635240490000|2021-10-26 09:28:10|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|0
1635240520000|2021-10-26 09:28:40|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|0
1635240550000|2021-10-26 09:29:10|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|0
1635240560000|2021-10-26 09:29:20|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|0
1635240610000|2021-10-26 09:30:10|27862.66|27862.66|27871.27|27871.27|27871.27|27871.27|27862.66|27862.66|0
1635240630000|2021-10-26 09:30:30|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|27862.66|0
1635240670000|2021-10-26 09:31:10|27871.27|27871.27|27875.58|27875.58|27875.58|27875.58|27871.27|27871.27|0
1635240710000|2021-10-26 09:31:50|27877.36|27877.36|27877.36|27877.36|27877.36|27877.36|27877.36|27877.36|0
1635240910000|2021-10-26 09:35:10|27881.66|27881.66|27885.97|27885.97|27885.97|27885.97|27881.66|27881.66|0
1635240930000|2021-10-26 09:35:30|27890.28|27890.28|27890.28|27890.28|27890.28|27890.28|27890.28|27890.28|0
1635241020000|2021-10-26 09:37:00|27885.97|27885.97|27890.28|27890.28|27890.28|27890.28|27885.97|27885.97|0
1635241060000|2021-10-26 09:37:40|27881.66|27881.66|27890.28|27890.28|27890.28|27890.28|27881.66|27881.66|0
1635241130000|2021-10-26 09:38:50|27895.61|27895.61|27895.61|27895.61|27895.61|27895.61|27895.61|27895.61|0
1635241150000|2021-10-26 09:39:10|27891.3|27891.3|27891.3|27891.3|27891.3|27891.3|27891.3|27891.3|0
1635241220000|2021-10-26 09:40:20|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|0
1635241330000|2021-10-26 09:42:10|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|0
1635241410000|2021-10-26 09:43:30|27898.14|27898.14|27898.14|27898.14|27898.14|27898.14|27898.14|27898.14|0
1635241470000|2021-10-26 09:44:30|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1635241480000|2021-10-26 09:44:40|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|0
1635241530000|2021-10-26 09:45:30|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|0
1635241550000|2021-10-26 09:45:50|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1635241570000|2021-10-26 09:46:10|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|27911.06|0
1635241600000|2021-10-26 09:46:40|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1635241750000|2021-10-26 09:49:10|27906|27906|27906|27906|27906|27906|27906|27906|0
1635241770000|2021-10-26 09:49:30|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|0
1635241860000|2021-10-26 09:51:00|27906|27906|27906|27906|27906|27906|27906|27906|0
1635241900000|2021-10-26 09:51:40|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|0
1635241910000|2021-10-26 09:51:50|27906|27906|27906|27906|27906|27906|27906|27906|0
1635241920000|2021-10-26 09:52:00|27901.69|27901.69|27901.69|27901.69|27901.69|27901.69|27901.69|27901.69|0
1635241960000|2021-10-26 09:52:40|27910.3|27910.3|27914.61|27914.61|27914.61|27914.61|27910.3|27910.3|0
1635242000000|2021-10-26 09:53:20|27906|27906|27906|27906|27906|27906|27906|27906|0
1635242020000|2021-10-26 09:53:40|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|0
1635242060000|2021-10-26 09:54:20|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|0
1635242070000|2021-10-26 09:54:30|27907.78|27907.78|27918.17|27918.17|27918.17|27918.17|27907.78|27907.78|0
1635242080000|2021-10-26 09:54:40|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|27918.17|27918.17|0
1635242090000|2021-10-26 09:54:50|27918.17|27918.17|27918.17|27918.17|27918.17|27918.17|27918.17|27918.17|0
1635242160000|2021-10-26 09:56:00|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|0
1635242220000|2021-10-26 09:57:00|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|0
1635242230000|2021-10-26 09:57:10|27935.39|27935.39|27935.39|27935.39|27935.39|27935.39|27935.39|27935.39|0
1635242290000|2021-10-26 09:58:10|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|0
1635242430000|2021-10-26 10:00:30|27935.39|27935.39|27931.08|27931.08|27935.39|27935.39|27931.08|27931.08|0
1635242450000|2021-10-26 10:00:50|27935.39|27935.39|27935.39|27935.39|27935.39|27935.39|27935.39|27935.39|0
1635242460000|2021-10-26 10:01:00|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|0
1635242480000|2021-10-26 10:01:20|27926.78|27926.78|27926.78|27926.78|27931.08|27931.08|27926.78|27926.78|0
1635242500000|2021-10-26 10:01:40|27931.08|27931.08|27926.78|27926.78|27931.08|27931.08|27926.78|27926.78|0
1635242520000|2021-10-26 10:02:00|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|0
1635242530000|2021-10-26 10:02:10|27918.17|27918.17|27918.17|27918.17|27918.17|27918.17|27918.17|27918.17|0
1635242540000|2021-10-26 10:02:20|27935.39|27935.39|27931.08|27931.08|27935.39|27935.39|27931.08|27931.08|0
1635242570000|2021-10-26 10:02:50|27932.86|27932.86|27932.86|27932.86|27932.86|27932.86|27932.86|27932.86|0
1635242600000|2021-10-26 10:03:20|27934.64|27934.64|27934.64|27934.64|27934.64|27934.64|27934.64|27934.64|0
1635242610000|2021-10-26 10:03:30|27930.33|27930.33|27930.33|27930.33|27930.33|27930.33|27930.33|27930.33|0
1635242660000|2021-10-26 10:04:20|27921.72|27921.72|27926.03|27926.03|27926.03|27926.03|27921.72|27921.72|0
1635242680000|2021-10-26 10:04:40|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|0
1635242690000|2021-10-26 10:04:50|27919.94|27919.94|27915.64|27915.64|27919.94|27919.94|27915.64|27915.64|0
1635242700000|2021-10-26 10:05:00|27919.94|27919.94|27915.64|27915.64|27919.94|27919.94|27915.64|27915.64|0
1635242740000|2021-10-26 10:05:40|27911.33|27911.33|27911.33|27911.33|27915.64|27915.64|27907.02|27907.02|0
1635242750000|2021-10-26 10:05:50|27907.02|27907.02|27919.94|27919.94|27919.94|27919.94|27907.02|27907.02|0
1635242760000|2021-10-26 10:06:00|27911.33|27911.33|27911.33|27911.33|27919.94|27919.94|27911.33|27911.33|0
1635242790000|2021-10-26 10:06:30|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|0
1635242810000|2021-10-26 10:06:50|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|0
1635242850000|2021-10-26 10:07:30|27915.64|27915.64|27915.64|27915.64|27915.64|27915.64|27915.64|27915.64|0
1635242860000|2021-10-26 10:07:40|27919.94|27919.94|27915.64|27915.64|27919.94|27919.94|27915.64|27915.64|0
1635242870000|2021-10-26 10:07:50|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|0
1635242880000|2021-10-26 10:08:00|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|0
1635242890000|2021-10-26 10:08:10|27915.64|27915.64|27915.64|27915.64|27915.64|27915.64|27915.64|27915.64|0
1635242920000|2021-10-26 10:08:40|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|0
1635242930000|2021-10-26 10:08:50|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|0
1635242990000|2021-10-26 10:09:50|27919.94|27919.94|27928.56|27928.56|27928.56|27928.56|27919.94|27919.94|0
1635243060000|2021-10-26 10:11:00|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|0
1635243080000|2021-10-26 10:11:20|27915.64|27915.64|27915.64|27915.64|27915.64|27915.64|27915.64|27915.64|0
1635243110000|2021-10-26 10:11:50|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|0
1635243130000|2021-10-26 10:12:10|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|0
1635243140000|2021-10-26 10:12:20|27926.03|27926.03|27921.72|27921.72|27926.03|27926.03|27921.72|27921.72|0
1635243180000|2021-10-26 10:13:00|27917.41|27917.41|27917.41|27917.41|27917.41|27917.41|27917.41|27917.41|0
1635243190000|2021-10-26 10:13:10|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|0
1635243220000|2021-10-26 10:13:40|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|0
1635243240000|2021-10-26 10:14:00|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|0
1635243260000|2021-10-26 10:14:20|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|0
1635243270000|2021-10-26 10:14:30|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|0
1635243290000|2021-10-26 10:14:50|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|0
1635243310000|2021-10-26 10:15:10|27882.96|27882.96|27874.35|27874.35|27882.96|27882.96|27870.04|27870.04|0
1635243350000|2021-10-26 10:15:50|27878.65|27878.65|27878.65|27878.65|27878.65|27878.65|27878.65|27878.65|0
1635243360000|2021-10-26 10:16:00|27874.35|27874.35|27874.35|27874.35|27874.35|27874.35|27874.35|27874.35|0
1635243380000|2021-10-26 10:16:20|27870.04|27870.04|27870.04|27870.04|27870.04|27870.04|27870.04|27870.04|0
1635243420000|2021-10-26 10:17:00|27874.35|27874.35|27878.65|27878.65|27878.65|27878.65|27874.35|27874.35|0
1635243430000|2021-10-26 10:17:10|27865.74|27865.74|27882.96|27882.96|27882.96|27882.96|27857.12|27857.12|0
1635243440000|2021-10-26 10:17:20|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|0
1635243460000|2021-10-26 10:17:40|27882.96|27882.96|27884.74|27884.74|27884.74|27884.74|27882.96|27882.96|0
1635243470000|2021-10-26 10:17:50|27889.05|27889.05|27893.35|27893.35|27893.35|27893.35|27889.05|27889.05|0
1635243480000|2021-10-26 10:18:00|27889.05|27889.05|27893.35|27893.35|27893.35|27893.35|27889.05|27889.05|0
1635243520000|2021-10-26 10:18:40|27884.74|27884.74|27893.35|27893.35|27893.35|27893.35|27884.74|27884.74|0
1635243570000|2021-10-26 10:19:30|27889.05|27889.05|27889.05|27889.05|27889.05|27889.05|27889.05|27889.05|0
1635243580000|2021-10-26 10:19:40|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|0
1635243610000|2021-10-26 10:20:10|27914.88|27914.88|27919.19|27919.19|27923.5|27923.5|27914.88|27914.88|0
1635243620000|2021-10-26 10:20:20|27923.5|27923.5|27927.8|27927.8|27927.8|27927.8|27923.5|27923.5|0
1635243630000|2021-10-26 10:20:30|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|0
1635243660000|2021-10-26 10:21:00|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|0
1635243690000|2021-10-26 10:21:30|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|0
1635243710000|2021-10-26 10:21:50|27916.93|27916.93|27918.71|27918.71|27927.32|27927.32|27914.4|27914.4|0
1635243720000|2021-10-26 10:22:00|27914.4|27914.4|27914.4|27914.4|27918.71|27918.71|27914.4|27914.4|0
1635243730000|2021-10-26 10:22:10|27905.79|27905.79|27901.49|27901.49|27905.79|27905.79|27901.49|27901.49|0
1635243750000|2021-10-26 10:22:30|27905.79|27905.79|27905.79|27905.79|27905.79|27905.79|27905.79|27905.79|0
1635243770000|2021-10-26 10:22:50|27910.1|27910.1|27905.79|27905.79|27910.1|27910.1|27905.79|27905.79|0
1635243810000|2021-10-26 10:23:30|27918.71|27918.71|27940.24|27940.24|27940.24|27940.24|27918.71|27918.71|0
1635243820000|2021-10-26 10:23:40|27927.32|27927.32|27927.32|27927.32|27927.32|27927.32|27927.32|27927.32|0
1635243830000|2021-10-26 10:23:50|27931.63|27931.63|27931.63|27931.63|27935.94|27935.94|27927.32|27927.32|0
1635243870000|2021-10-26 10:24:30|27944.55|27944.55|27944.55|27944.55|27944.55|27944.55|27944.55|27944.55|0
1635243880000|2021-10-26 10:24:40|27935.94|27935.94|27935.94|27935.94|27935.94|27935.94|27935.94|27935.94|0
1635243920000|2021-10-26 10:25:20|27944.55|27944.55|27940.24|27940.24|27944.55|27944.55|27940.24|27940.24|0
1635243950000|2021-10-26 10:25:50|27935.94|27935.94|27935.94|27935.94|27935.94|27935.94|27935.94|27935.94|0
1635243960000|2021-10-26 10:26:00|27931.63|27931.63|27931.63|27931.63|27931.63|27931.63|27931.63|27931.63|0
1635243980000|2021-10-26 10:26:20|27935.94|27935.94|27935.94|27935.94|27935.94|27935.94|27935.94|27935.94|0
1635244000000|2021-10-26 10:26:40|27944.55|27944.55|27935.94|27935.94|27944.55|27944.55|27935.94|27935.94|0
1635244050000|2021-10-26 10:27:30|27931.63|27931.63|27931.63|27931.63|27931.63|27931.63|27931.63|27931.63|0
1635244080000|2021-10-26 10:28:00|27929.85|27929.85|27929.85|27929.85|27929.85|27929.85|27929.85|27929.85|0
1635244160000|2021-10-26 10:29:20|27921.24|27921.24|27938.47|27938.47|27951.39|27951.39|27921.24|27921.24|0
1635244170000|2021-10-26 10:29:30|27942.77|27942.77|27938.47|27938.47|27947.08|27947.08|27938.47|27938.47|0
1635244200000|2021-10-26 10:30:00|27947.08|27947.08|27947.08|27947.08|27947.08|27947.08|27947.08|27947.08|0
1635244230000|2021-10-26 10:30:30|27951.39|27951.39|27955.69|27955.69|27955.69|27955.69|27951.39|27951.39|0
1635244240000|2021-10-26 10:30:40|27959.25|27959.25|27963.55|27963.55|27963.55|27963.55|27959.25|27959.25|0
1635244250000|2021-10-26 10:30:50|27959.25|27959.25|27959.25|27959.25|27959.25|27959.25|27959.25|27959.25|0
1635244260000|2021-10-26 10:31:00|27950.63|27950.63|27950.63|27950.63|27950.63|27950.63|27950.63|27950.63|0
1635244270000|2021-10-26 10:31:10|27954.94|27954.94|27954.94|27954.94|27954.94|27954.94|27954.94|27954.94|0
1635244310000|2021-10-26 10:31:50|27959.25|27959.25|27959.25|27959.25|27959.25|27959.25|27959.25|27959.25|0
1635244350000|2021-10-26 10:32:30|27954.94|27954.94|27954.94|27954.94|27954.94|27954.94|27954.94|27954.94|0
1635244360000|2021-10-26 10:32:40|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|0
1635244370000|2021-10-26 10:32:50|27957.47|27957.47|27957.47|27957.47|27957.47|27957.47|27957.47|27957.47|0
1635244460000|2021-10-26 10:34:20|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|0
1635244480000|2021-10-26 10:34:40|27957.47|27957.47|27957.47|27957.47|27957.47|27957.47|27957.47|27957.47|0
1635244550000|2021-10-26 10:35:50|27961.78|27961.78|27961.78|27961.78|27961.78|27961.78|27961.78|27961.78|0
1635244610000|2021-10-26 10:36:50|27957.47|27957.47|27961.78|27961.78|27961.78|27961.78|27957.47|27957.47|0
1635244620000|2021-10-26 10:37:00|27960|27960|27958.22|27958.22|27960|27960|27958.22|27958.22|0
1635244630000|2021-10-26 10:37:10|27953.92|27953.92|27953.92|27953.92|27953.92|27953.92|27953.92|27953.92|0
1635244650000|2021-10-26 10:37:30|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|0
1635244710000|2021-10-26 10:38:30|27966.83|27966.83|27966.83|27966.83|27966.83|27966.83|27966.83|27966.83|0
1635244730000|2021-10-26 10:38:50|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|0
1635244750000|2021-10-26 10:39:10|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|0
1635244770000|2021-10-26 10:39:30|27953.92|27953.92|27953.92|27953.92|27953.92|27953.92|27953.92|27953.92|0
1635244810000|2021-10-26 10:40:10|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|0
1635244820000|2021-10-26 10:40:20|27960|27960|27960|27960|27960|27960|27960|27960|0
1635244860000|2021-10-26 10:41:00|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|0
1635244900000|2021-10-26 10:41:40|27955.69|27955.69|27951.39|27951.39|27955.69|27955.69|27951.39|27951.39|0
1635244910000|2021-10-26 10:41:50|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|0
1635244920000|2021-10-26 10:42:00|27951.39|27951.39|27951.39|27951.39|27955.69|27955.69|27951.39|27951.39|0
1635244970000|2021-10-26 10:42:50|27947.08|27947.08|27947.08|27947.08|27947.08|27947.08|27947.08|27947.08|0
1635245010000|2021-10-26 10:43:30|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|0
1635245050000|2021-10-26 10:44:10|27955.69|27955.69|27974.7|27974.7|27974.7|27974.7|27955.69|27955.69|0
1635245060000|2021-10-26 10:44:20|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|0
1635245070000|2021-10-26 10:44:30|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|0
1635245180000|2021-10-26 10:46:20|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|0
1635245200000|2021-10-26 10:46:40|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|0
1635245210000|2021-10-26 10:46:50|27996.23|27996.23|27991.92|27991.92|27996.23|27996.23|27991.92|27991.92|0
1635245240000|2021-10-26 10:47:20|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|0
1635245250000|2021-10-26 10:47:30|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|0
1635245260000|2021-10-26 10:47:40|27987.62|27987.62|27979|27979|27987.62|27987.62|27979|27979|0
1635245340000|2021-10-26 10:49:00|27991.92|27991.92|27987.62|27987.62|27991.92|27991.92|27987.62|27987.62|0
1635245370000|2021-10-26 10:49:30|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|0
1635245440000|2021-10-26 10:50:40|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|0
1635245450000|2021-10-26 10:50:50|27979|27979|27979|27979|27979|27979|27979|27979|0
1635245460000|2021-10-26 10:51:00|27987.62|27987.62|27991.92|27991.92|27991.92|27991.92|27987.62|27987.62|0
1635245480000|2021-10-26 10:51:20|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|0
1635245520000|2021-10-26 10:52:00|27985.84|27985.84|27985.84|27985.84|27985.84|27985.84|27985.84|27985.84|0
1635245630000|2021-10-26 10:53:50|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|0
1635245650000|2021-10-26 10:54:10|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|0
1635245660000|2021-10-26 10:54:20|27998.76|27998.76|27994.45|27994.45|27998.76|27998.76|27994.45|27994.45|0
1635245670000|2021-10-26 10:54:30|27990.14|27990.14|27991.92|27991.92|27991.92|27991.92|27990.14|27990.14|0
1635245700000|2021-10-26 10:55:00|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|0
1635245770000|2021-10-26 10:56:10|27992.67|27992.67|27984.81|27984.81|27992.67|27992.67|27984.81|27984.81|0
1635245980000|2021-10-26 10:59:40|27989.12|27989.12|27989.12|27989.12|27989.12|27989.12|27989.12|27989.12|0
1635246150000|2021-10-26 11:02:30|27993.43|27993.43|27993.43|27993.43|27993.43|27993.43|27993.43|27993.43|0
1635246210000|2021-10-26 11:03:30|27989.12|27989.12|27967.59|27967.59|27989.12|27989.12|27967.59|27967.59|0
1635246220000|2021-10-26 11:03:40|27971.89|27971.89|27967.59|27967.59|27971.89|27971.89|27967.59|27967.59|0
1635246240000|2021-10-26 11:04:00|27971.89|27971.89|27971.89|27971.89|27971.89|27971.89|27971.89|27971.89|0
1635246280000|2021-10-26 11:04:40|27967.59|27967.59|27967.59|27967.59|27967.59|27967.59|27967.59|27967.59|0
1635246390000|2021-10-26 11:06:30|27971.89|27971.89|27971.89|27971.89|27971.89|27971.89|27971.89|27971.89|0
1635246400000|2021-10-26 11:06:40|27976.2|27976.2|27976.2|27976.2|27976.2|27976.2|27976.2|27976.2|0
1635246540000|2021-10-26 11:09:00|27971.89|27971.89|27971.89|27971.89|27971.89|27971.89|27971.89|27971.89|0
1635246720000|2021-10-26 11:12:00|27967.59|27967.59|27967.59|27967.59|27967.59|27967.59|27967.59|27967.59|0
1635246730000|2021-10-26 11:12:10|27958.97|27958.97|27958.97|27958.97|27958.97|27958.97|27958.97|27958.97|0
1635246740000|2021-10-26 11:12:20|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|0
1635246760000|2021-10-26 11:12:40|27952.89|27952.89|27952.89|27952.89|27952.89|27952.89|27952.89|27952.89|0
1635246820000|2021-10-26 11:13:40|27951.11|27951.11|27949.34|27949.34|27951.11|27951.11|27949.34|27949.34|0
1635246850000|2021-10-26 11:14:10|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|0
1635247230000|2021-10-26 11:20:30|27936.42|27936.42|27936.42|27936.42|27936.42|27936.42|27936.42|27936.42|0
1635247320000|2021-10-26 11:22:00|27932.11|27932.11|27932.11|27932.11|27932.11|27932.11|27932.11|27932.11|0
1635247330000|2021-10-26 11:22:10|27936.42|27936.42|27936.42|27936.42|27936.42|27936.42|27936.42|27936.42|0
1635247340000|2021-10-26 11:22:20|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|0
1635247500000|2021-10-26 11:25:00|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|0
1635247520000|2021-10-26 11:25:20|27946.81|27946.81|27946.81|27946.81|27946.81|27946.81|27946.81|27946.81|0
1635247550000|2021-10-26 11:25:50|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|0
1635247560000|2021-10-26 11:26:00|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|0
1635247850000|2021-10-26 11:30:50|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|0
1635247860000|2021-10-26 11:31:00|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|0
1635247960000|2021-10-26 11:32:40|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|0
1635247970000|2021-10-26 11:32:50|27946.81|27946.81|27946.81|27946.81|27946.81|27946.81|27946.81|27946.81|0
1635247980000|2021-10-26 11:33:00|27959.73|27959.73|27955.42|27955.42|27959.73|27959.73|27955.42|27955.42|0
1635248030000|2021-10-26 11:33:50|27951.11|27951.11|27946.81|27946.81|27951.11|27951.11|27946.81|27946.81|0
1635248060000|2021-10-26 11:34:20|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|0
1635248120000|2021-10-26 11:35:20|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|0
1635248140000|2021-10-26 11:35:40|27964.03|27964.03|27964.03|27964.03|27964.03|27964.03|27964.03|27964.03|0
1635248150000|2021-10-26 11:35:50|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|0
1635248200000|2021-10-26 11:36:40|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|0
1635248270000|2021-10-26 11:37:50|27959.73|27959.73|27968.34|27968.34|27968.34|27968.34|27959.73|27959.73|0
1635248280000|2021-10-26 11:38:00|27966.56|27966.56|27966.56|27966.56|27966.56|27966.56|27966.56|27966.56|0
1635248320000|2021-10-26 11:38:40|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|0
1635248390000|2021-10-26 11:39:50|27975.17|27975.17|27976.95|27976.95|27976.95|27976.95|27975.17|27975.17|0
1635248400000|2021-10-26 11:40:00|27975.17|27975.17|27975.17|27975.17|27975.17|27975.17|27975.17|27975.17|0
1635248450000|2021-10-26 11:40:50|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|0
1635248480000|2021-10-26 11:41:20|27969.09|27969.09|27964.78|27964.78|27969.09|27969.09|27964.78|27964.78|0
1635248490000|2021-10-26 11:41:30|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|0
1635248530000|2021-10-26 11:42:10|27964.78|27964.78|27964.78|27964.78|27964.78|27964.78|27964.78|27964.78|0
1635248660000|2021-10-26 11:44:20|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|0
1635248720000|2021-10-26 11:45:20|27964.78|27964.78|27964.78|27964.78|27964.78|27964.78|27964.78|27964.78|0
1635248770000|2021-10-26 11:46:10|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|0
1635248810000|2021-10-26 11:46:50|27956.17|27956.17|27947.56|27947.56|27956.17|27956.17|27947.56|27947.56|0
1635248820000|2021-10-26 11:47:00|27945.78|27945.78|27958.7|27958.7|27963.01|27963.01|27945.78|27945.78|0
1635248840000|2021-10-26 11:47:20|27954.39|27954.39|27954.39|27954.39|27954.39|27954.39|27954.39|27954.39|0
1635248910000|2021-10-26 11:48:30|27958.7|27958.7|27963.01|27963.01|27963.01|27963.01|27958.7|27958.7|0
1635248930000|2021-10-26 11:48:50|27958.7|27958.7|27963.01|27963.01|27963.01|27963.01|27958.7|27958.7|0
1635248940000|2021-10-26 11:49:00|27966.56|27966.56|27966.56|27966.56|27966.56|27966.56|27966.56|27966.56|0
1635248950000|2021-10-26 11:49:10|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|0
1635249000000|2021-10-26 11:50:00|27975.17|27975.17|27984.81|27984.81|27984.81|27984.81|27975.17|27975.17|0
1635249030000|2021-10-26 11:50:30|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|0
1635249060000|2021-10-26 11:51:00|27990.9|27990.9|27984.06|27984.06|27990.9|27990.9|27984.06|27984.06|0
1635249090000|2021-10-26 11:51:30|27992.67|27992.67|27984.06|27984.06|27992.67|27992.67|27984.06|27984.06|0
1635249100000|2021-10-26 11:51:40|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|27984.06|27984.06|0
1635249110000|2021-10-26 11:51:50|27988.37|27988.37|27992.67|27992.67|27992.67|27992.67|27984.06|27984.06|0
1635249130000|2021-10-26 11:52:10|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|0
1635249140000|2021-10-26 11:52:20|27982.28|27982.28|27976.2|27976.2|27982.28|27982.28|27976.2|27976.2|0
1635249190000|2021-10-26 11:53:10|27974.42|27974.42|27972.65|27972.65|27974.42|27974.42|27972.65|27972.65|0
1635249230000|2021-10-26 11:53:50|27966.56|27966.56|27966.56|27966.56|27966.56|27966.56|27966.56|27966.56|0
1635249240000|2021-10-26 11:54:00|27964.78|27964.78|27972.65|27972.65|27974.42|27974.42|27964.78|27964.78|0
1635249260000|2021-10-26 11:54:20|27976.95|27976.95|27976.95|27976.95|27976.95|27976.95|27976.95|27976.95|0
1635249500000|2021-10-26 11:58:20|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|0
1635249510000|2021-10-26 11:58:30|27972.65|27972.65|27968.34|27968.34|27972.65|27972.65|27968.34|27968.34|0
1635249630000|2021-10-26 12:00:30|27972.65|27972.65|27972.65|27972.65|27972.65|27972.65|27972.65|27972.65|0
1635249650000|2021-10-26 12:00:50|27976.95|27976.95|27980.51|27980.51|27980.51|27980.51|27976.95|27976.95|0
1635249670000|2021-10-26 12:01:10|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|0
1635249730000|2021-10-26 12:02:10|27980.51|27980.51|27980.51|27980.51|27980.51|27980.51|27980.51|27980.51|0
1635249760000|2021-10-26 12:02:40|27982.28|27982.28|27982.28|27982.28|27982.28|27982.28|27982.28|27982.28|0
1635249770000|2021-10-26 12:02:50|27977.98|27977.98|27982.28|27982.28|27982.28|27982.28|27977.98|27977.98|0
1635249790000|2021-10-26 12:03:10|27977.98|27977.98|27973.67|27973.67|27977.98|27977.98|27973.67|27973.67|0
1635249810000|2021-10-26 12:03:30|27970.12|27970.12|27970.12|27970.12|27970.12|27970.12|27970.12|27970.12|0
1635249920000|2021-10-26 12:05:20|27965.81|27965.81|27961.5|27961.5|27965.81|27965.81|27961.5|27961.5|0
1635249930000|2021-10-26 12:05:30|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|0
1635250020000|2021-10-26 12:07:00|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|0
1635250110000|2021-10-26 12:08:30|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|0
1635250130000|2021-10-26 12:08:50|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|0
1635250170000|2021-10-26 12:09:30|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|0
1635250300000|2021-10-26 12:11:40|27964.03|27964.03|27964.03|27964.03|27964.03|27964.03|27964.03|27964.03|0
1635250320000|2021-10-26 12:12:00|27959.73|27959.73|27955.42|27955.42|27959.73|27959.73|27955.42|27955.42|0
1635250330000|2021-10-26 12:12:10|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|0
1635250400000|2021-10-26 12:13:20|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|0
1635250410000|2021-10-26 12:13:30|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|0
1635250420000|2021-10-26 12:13:40|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|0
1635250450000|2021-10-26 12:14:10|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|0
1635250480000|2021-10-26 12:14:40|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|0
1635250560000|2021-10-26 12:16:00|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|0
1635250590000|2021-10-26 12:16:30|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|0
1635250620000|2021-10-26 12:17:00|27962.26|27962.26|27962.26|27962.26|27962.26|27962.26|27962.26|27962.26|0
1635250640000|2021-10-26 12:17:20|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|0
1635250730000|2021-10-26 12:18:50|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|0
1635250790000|2021-10-26 12:19:50|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|0
1635250800000|2021-10-26 12:20:00|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|0
1635250840000|2021-10-26 12:20:40|27946.81|27946.81|27948.58|27948.58|27948.58|27948.58|27946.81|27946.81|0
1635250860000|2021-10-26 12:21:00|27944.28|27944.28|27944.28|27944.28|27944.28|27944.28|27944.28|27944.28|0
1635250870000|2021-10-26 12:21:10|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|0
1635250900000|2021-10-26 12:21:40|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|0
1635251010000|2021-10-26 12:23:30|27952.14|27952.14|27952.14|27952.14|27952.14|27952.14|27952.14|27952.14|0
1635251070000|2021-10-26 12:24:30|27956.44|27956.44|27956.44|27956.44|27956.44|27956.44|27956.44|27956.44|0
1635251130000|2021-10-26 12:25:30|27952.14|27952.14|27952.14|27952.14|27952.14|27952.14|27952.14|27952.14|0
1635251170000|2021-10-26 12:26:10|27947.83|27947.83|27943.53|27943.53|27947.83|27947.83|27943.53|27943.53|0
1635251200000|2021-10-26 12:26:40|27947.83|27947.83|27943.53|27943.53|27947.83|27947.83|27943.53|27943.53|0
1635251240000|2021-10-26 12:27:20|27939.22|27939.22|27939.22|27939.22|27939.22|27939.22|27939.22|27939.22|0
1635251260000|2021-10-26 12:27:40|27934.91|27934.91|27930.61|27930.61|27939.22|27939.22|27930.61|27930.61|0
1635251280000|2021-10-26 12:28:00|27927.05|27927.05|27929.58|27929.58|27929.58|27929.58|27925.27|27925.27|0
1635251300000|2021-10-26 12:28:20|27933.89|27933.89|27933.89|27933.89|27933.89|27933.89|27933.89|27933.89|0
1635251320000|2021-10-26 12:28:40|27938.19|27938.19|27929.58|27929.58|27938.19|27938.19|27929.58|27929.58|0
1635251360000|2021-10-26 12:29:20|27931.36|27931.36|27939.97|27939.97|27939.97|27939.97|27931.36|27931.36|0
1635251450000|2021-10-26 12:30:50|27943.53|27943.53|27943.53|27943.53|27943.53|27943.53|27943.53|27943.53|0
1635251460000|2021-10-26 12:31:00|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|0
1635251560000|2021-10-26 12:32:40|27936.69|27936.69|27928.08|27928.08|27936.69|27936.69|27928.08|27928.08|0
1635251600000|2021-10-26 12:33:20|27932.38|27932.38|27928.08|27928.08|27932.38|27932.38|27928.08|27928.08|0
1635251610000|2021-10-26 12:33:30|27932.38|27932.38|27932.38|27932.38|27941|27941|27932.38|27932.38|0
1635251640000|2021-10-26 12:34:00|27928.08|27928.08|27928.08|27928.08|27928.08|27928.08|27928.08|27928.08|0
1635251680000|2021-10-26 12:34:40|27932.38|27932.38|27928.08|27928.08|27932.38|27932.38|27928.08|27928.08|0
1635251770000|2021-10-26 12:36:10|27932.38|27932.38|27928.83|27928.83|27932.38|27932.38|27928.83|27928.83|0
1635251800000|2021-10-26 12:36:40|27930.61|27930.61|27930.61|27930.61|27930.61|27930.61|27930.61|27930.61|0
1635251820000|2021-10-26 12:37:00|27934.91|27934.91|27934.91|27934.91|27934.91|27934.91|27934.91|27934.91|0
1635251870000|2021-10-26 12:37:50|27933.14|27933.14|27933.14|27933.14|27933.14|27933.14|27933.14|27933.14|0
1635251880000|2021-10-26 12:38:00|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|0
1635251890000|2021-10-26 12:38:10|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|0
1635251900000|2021-10-26 12:38:20|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|0
1635251920000|2021-10-26 12:38:40|27933.14|27933.14|27933.14|27933.14|27933.14|27933.14|27933.14|27933.14|0
1635252050000|2021-10-26 12:40:50|27928.83|27928.83|27928.83|27928.83|27928.83|27928.83|27928.83|27928.83|0
1635252130000|2021-10-26 12:42:10|27924.52|27924.52|27928.83|27928.83|27928.83|27928.83|27924.52|27924.52|0
1635252200000|2021-10-26 12:43:20|27933.14|27933.14|27933.14|27933.14|27933.14|27933.14|27933.14|27933.14|0
1635252290000|2021-10-26 12:44:50|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|27931.36|0
1635252300000|2021-10-26 12:45:00|27927.05|27927.05|27923.5|27923.5|27927.05|27927.05|27923.5|27923.5|0
1635252310000|2021-10-26 12:45:10|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1635252330000|2021-10-26 12:45:30|27932.11|27932.11|27932.11|27932.11|27932.11|27932.11|27932.11|27932.11|0
1635252340000|2021-10-26 12:45:40|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|0
1635252350000|2021-10-26 12:45:50|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1635252400000|2021-10-26 12:46:40|27932.11|27932.11|27932.11|27932.11|27932.11|27932.11|27932.11|27932.11|0
1635252410000|2021-10-26 12:46:50|27936.42|27936.42|27936.42|27936.42|27936.42|27936.42|27936.42|27936.42|0
1635252420000|2021-10-26 12:47:00|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|0
1635252440000|2021-10-26 12:47:20|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|0
1635252560000|2021-10-26 12:49:20|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|0
1635252580000|2021-10-26 12:49:40|27957.95|27957.95|27953.64|27953.64|27957.95|27957.95|27953.64|27953.64|0
1635252600000|2021-10-26 12:50:00|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|0
1635252650000|2021-10-26 12:50:50|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|0
1635252740000|2021-10-26 12:52:20|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|0
1635252770000|2021-10-26 12:52:50|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|27949.34|0
1635252800000|2021-10-26 12:53:20|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|0
1635252810000|2021-10-26 12:53:30|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|27970.87|0
1635252920000|2021-10-26 12:55:20|27975.17|27975.17|27975.17|27975.17|27975.17|27975.17|27975.17|27975.17|0
1635252990000|2021-10-26 12:56:30|27976.95|27976.95|27976.95|27976.95|27976.95|27976.95|27976.95|27976.95|0
1635253120000|2021-10-26 12:58:40|27978.73|27978.73|27991.65|27991.65|27991.65|27991.65|27978.73|27978.73|0
1635253210000|2021-10-26 13:00:10|27995.96|27995.96|28000.26|28000.26|28000.26|28000.26|27991.65|27991.65|0
1635253230000|2021-10-26 13:00:30|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|0
1635253240000|2021-10-26 13:00:40|28004.57|28004.57|28017.49|28017.49|28017.49|28017.49|28004.57|28004.57|0
1635253250000|2021-10-26 13:00:50|28013.18|28013.18|28017.49|28017.49|28017.49|28017.49|28013.18|28013.18|0
1635253290000|2021-10-26 13:01:30|28021.79|28021.79|28013.18|28013.18|28021.79|28021.79|28013.18|28013.18|0
1635253320000|2021-10-26 13:02:00|28014.96|28014.96|28014.96|28014.96|28018.51|28018.51|28014.96|28014.96|0
1635253330000|2021-10-26 13:02:10|28010.65|28010.65|28010.65|28010.65|28010.65|28010.65|28010.65|28010.65|0
1635253370000|2021-10-26 13:02:50|28002.04|28002.04|27997.73|27997.73|28002.04|28002.04|27997.73|27997.73|0
1635253560000|2021-10-26 13:06:00|27999.51|27999.51|27999.51|27999.51|27999.51|27999.51|27999.51|27999.51|0
1635253620000|2021-10-26 13:07:00|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|0
1635253830000|2021-10-26 13:10:30|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|0
1635253840000|2021-10-26 13:10:40|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|0
1635253850000|2021-10-26 13:10:50|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|0
1635253880000|2021-10-26 13:11:20|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|0
1635253940000|2021-10-26 13:12:20|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|0
1635253990000|2021-10-26 13:13:10|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|0
1635254040000|2021-10-26 13:14:00|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|0
1635254050000|2021-10-26 13:14:10|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|0
1635254060000|2021-10-26 13:14:20|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|0
1635254160000|2021-10-26 13:16:00|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|28001.29|0
1635254190000|2021-10-26 13:16:30|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|0
1635254210000|2021-10-26 13:16:50|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|0
1635254220000|2021-10-26 13:17:00|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|0
1635254230000|2021-10-26 13:17:10|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|0
1635254470000|2021-10-26 13:21:10|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|0
1635254480000|2021-10-26 13:21:20|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|0
1635254500000|2021-10-26 13:21:40|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|27987.62|0
1635254540000|2021-10-26 13:22:20|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|0
1635254550000|2021-10-26 13:22:30|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|0
1635254610000|2021-10-26 13:23:30|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|0
1635254630000|2021-10-26 13:23:50|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|0
1635254640000|2021-10-26 13:24:00|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|0
1635254730000|2021-10-26 13:25:30|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|0
1635254800000|2021-10-26 13:26:40|27979.75|27979.75|27975.45|27975.45|27979.75|27979.75|27975.45|27975.45|0
1635254820000|2021-10-26 13:27:00|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|0
1635254860000|2021-10-26 13:27:40|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|0
1635254910000|2021-10-26 13:28:30|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|0
1635254950000|2021-10-26 13:29:10|27985.84|27985.84|27985.84|27985.84|27985.84|27985.84|27985.84|27985.84|0
1635254960000|2021-10-26 13:29:20|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|0
1635254990000|2021-10-26 13:29:50|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|0
1635255000000|2021-10-26 13:30:00|27998.76|27998.76|28000.53|28000.53|28000.53|28000.53|27996.98|27996.98|0
1635255010000|2021-10-26 13:30:10|27998.76|27998.76|27985.09|27985.09|28000.53|28000.53|27985.09|27985.09|0
1635255020000|2021-10-26 13:30:20|27980.78|27980.78|27958.22|27958.22|27980.78|27980.78|27958.22|27958.22|0
1635255030000|2021-10-26 13:30:30|27962.53|27962.53|27966.83|27966.83|27966.83|27966.83|27958.22|27958.22|0
1635255040000|2021-10-26 13:30:40|27971.14|27971.14|27975.45|27975.45|27975.45|27975.45|27971.14|27971.14|0
1635255050000|2021-10-26 13:30:50|27979.75|27979.75|27979.75|27979.75|27979.75|27979.75|27979.75|27979.75|0
1635255060000|2021-10-26 13:31:00|27971.14|27971.14|27975.45|27975.45|27975.45|27975.45|27971.14|27971.14|0
1635255070000|2021-10-26 13:31:10|27971.14|27971.14|27984.06|27984.06|27988.37|27988.37|27971.14|27971.14|0
1635255080000|2021-10-26 13:31:20|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|27988.37|0
1635255090000|2021-10-26 13:31:30|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|0
1635255100000|2021-10-26 13:31:40|27985.84|27985.84|27987.62|27987.62|27987.62|27987.62|27985.84|27985.84|0
1635255110000|2021-10-26 13:31:50|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|0
1635255120000|2021-10-26 13:32:00|27979|27979|27979|27979|27979|27979|27979|27979|0
1635255130000|2021-10-26 13:32:10|27974.7|27974.7|27983.31|27983.31|27983.31|27983.31|27974.7|27974.7|0
1635255150000|2021-10-26 13:32:30|27979|27979|27983.31|27983.31|27983.31|27983.31|27979|27979|0
1635255180000|2021-10-26 13:33:00|27991.92|27991.92|27979|27979|27991.92|27991.92|27979|27979|0
1635255200000|2021-10-26 13:33:20|27983.31|27983.31|27987.62|27987.62|27987.62|27987.62|27983.31|27983.31|0
1635255210000|2021-10-26 13:33:30|27991.92|27991.92|27983.31|27983.31|27991.92|27991.92|27983.31|27983.31|0
1635255240000|2021-10-26 13:34:00|27979|27979|27979|27979|27979|27979|27979|27979|0
1635255250000|2021-10-26 13:34:10|27987.62|27987.62|27983.31|27983.31|27987.62|27987.62|27983.31|27983.31|0
1635255270000|2021-10-26 13:34:30|27979|27979|27987.62|27987.62|27987.62|27987.62|27974.7|27974.7|0
1635255280000|2021-10-26 13:34:40|27983.31|27983.31|27987.62|27987.62|27987.62|27987.62|27983.31|27983.31|0
1635255300000|2021-10-26 13:35:00|27983.31|27983.31|27981.53|27981.53|27983.31|27983.31|27981.53|27981.53|0
1635255320000|2021-10-26 13:35:20|27985.84|27985.84|28004.84|28004.84|28004.84|28004.84|27985.84|27985.84|0
1635255330000|2021-10-26 13:35:30|28000.53|28000.53|27996.23|27996.23|28000.53|28000.53|27996.23|27996.23|0
1635255350000|2021-10-26 13:35:50|28000.53|28000.53|27996.23|27996.23|28000.53|28000.53|27996.23|27996.23|0
1635255360000|2021-10-26 13:36:00|28004.84|28004.84|28008.4|28008.4|28008.4|28008.4|28004.84|28004.84|0
1635255370000|2021-10-26 13:36:10|28012.7|28012.7|28004.09|28004.09|28012.7|28012.7|28004.09|28004.09|0
1635255380000|2021-10-26 13:36:20|27999.78|27999.78|27999.78|27999.78|27999.78|27999.78|27999.78|27999.78|0
1635255390000|2021-10-26 13:36:30|28012.7|28012.7|27999.78|27999.78|28012.7|28012.7|27999.78|27999.78|0
1635255400000|2021-10-26 13:36:40|28001.56|28001.56|28003.34|28003.34|28003.34|28003.34|28001.56|28001.56|0
1635255430000|2021-10-26 13:37:10|28011.95|28011.95|28022.34|28022.34|28022.34|28022.34|28011.95|28011.95|0
1635255450000|2021-10-26 13:37:30|28020.56|28020.56|28016.26|28016.26|28020.56|28020.56|28016.26|28016.26|0
1635255460000|2021-10-26 13:37:40|28011.95|28011.95|28011.95|28011.95|28011.95|28011.95|28011.95|28011.95|0
1635255470000|2021-10-26 13:37:50|28010.17|28010.17|28010.17|28010.17|28010.17|28010.17|28010.17|28010.17|0
1635255480000|2021-10-26 13:38:00|28008.4|28008.4|28008.4|28008.4|28008.4|28008.4|28008.4|28008.4|0
1635255510000|2021-10-26 13:38:30|28006.62|28006.62|28006.62|28006.62|28006.62|28006.62|28006.62|28006.62|0
1635255520000|2021-10-26 13:38:40|28008.4|28008.4|28008.4|28008.4|28008.4|28008.4|27999.78|27999.78|0
1635255530000|2021-10-26 13:38:50|28004.09|28004.09|28008.4|28008.4|28008.4|28008.4|28004.09|28004.09|0
1635255570000|2021-10-26 13:39:30|27999.78|27999.78|27995.48|27995.48|27999.78|27999.78|27991.17|27991.17|0
1635255580000|2021-10-26 13:39:40|27991.17|27991.17|27991.17|27991.17|27991.17|27991.17|27991.17|27991.17|0
1635255590000|2021-10-26 13:39:50|27995.48|27995.48|27986.86|27986.86|27995.48|27995.48|27986.86|27986.86|0
1635255600000|2021-10-26 13:40:00|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|0
1635255610000|2021-10-26 13:40:10|27985.09|27985.09|27985.09|27985.09|27985.09|27985.09|27985.09|27985.09|0
1635255640000|2021-10-26 13:40:40|27989.39|27989.39|27989.39|27989.39|27989.39|27989.39|27989.39|27989.39|0
1635255650000|2021-10-26 13:40:50|27993.7|27993.7|27993.7|27993.7|27993.7|27993.7|27993.7|27993.7|0
1635255660000|2021-10-26 13:41:00|27989.39|27989.39|27989.39|27989.39|27989.39|27989.39|27989.39|27989.39|0
1635255700000|2021-10-26 13:41:40|27998.01|27998.01|28005.87|28005.87|28005.87|28005.87|27998.01|27998.01|0
1635255710000|2021-10-26 13:41:50|28010.17|28010.17|28001.56|28001.56|28010.17|28010.17|28001.56|28001.56|0
1635255720000|2021-10-26 13:42:00|27999.78|27999.78|27995.48|27995.48|27999.78|27999.78|27995.48|27995.48|0
1635255730000|2021-10-26 13:42:10|28004.09|28004.09|28004.09|28004.09|28004.09|28004.09|28004.09|28004.09|0
1635255750000|2021-10-26 13:42:30|27999.78|27999.78|27999.78|27999.78|27999.78|27999.78|27999.78|27999.78|0
1635255760000|2021-10-26 13:42:40|28004.09|28004.09|28004.09|28004.09|28004.09|28004.09|28004.09|28004.09|0
1635255770000|2021-10-26 13:42:50|27995.48|27995.48|27995.48|27995.48|28004.09|28004.09|27995.48|27995.48|0
1635255780000|2021-10-26 13:43:00|27991.17|27991.17|27992.95|27992.95|27992.95|27992.95|27991.17|27991.17|0
1635255800000|2021-10-26 13:43:20|27988.64|27988.64|27984.33|27984.33|27988.64|27988.64|27984.33|27984.33|0
1635255820000|2021-10-26 13:43:40|27988.64|27988.64|27988.64|27988.64|27988.64|27988.64|27984.33|27984.33|0
1635255830000|2021-10-26 13:43:50|27992.95|27992.95|27988.64|27988.64|27992.95|27992.95|27988.64|27988.64|0
1635255840000|2021-10-26 13:44:00|27990.42|27990.42|27990.42|27990.42|27990.42|27990.42|27990.42|27990.42|0
1635255880000|2021-10-26 13:44:40|27992.19|27992.19|27992.19|27992.19|27992.19|27992.19|27992.19|27992.19|0
1635255890000|2021-10-26 13:44:50|27987.89|27987.89|27983.58|27983.58|27987.89|27987.89|27983.58|27983.58|0
1635255900000|2021-10-26 13:45:00|27992.19|27992.19|27992.19|27992.19|27992.19|27992.19|27992.19|27992.19|0
1635255910000|2021-10-26 13:45:10|27996.5|27996.5|27987.89|27987.89|27996.5|27996.5|27987.89|27987.89|0
1635255920000|2021-10-26 13:45:20|27992.19|27992.19|27987.89|27987.89|27992.19|27992.19|27987.89|27987.89|0
1635255940000|2021-10-26 13:45:40|27983.58|27983.58|27980.03|27980.03|27983.58|27983.58|27980.03|27980.03|0
1635255950000|2021-10-26 13:45:50|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|0
1635255960000|2021-10-26 13:46:00|27975.72|27975.72|27975.72|27975.72|27975.72|27975.72|27975.72|27975.72|0
1635255980000|2021-10-26 13:46:20|27967.11|27967.11|27971.41|27971.41|27971.41|27971.41|27967.11|27967.11|0
1635255990000|2021-10-26 13:46:30|27962.8|27962.8|27962.8|27962.8|27962.8|27962.8|27962.8|27962.8|0
1635256000000|2021-10-26 13:46:40|27958.49|27958.49|27967.11|27967.11|27967.11|27967.11|27954.19|27954.19|0
1635256010000|2021-10-26 13:46:50|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|0
1635256020000|2021-10-26 13:47:00|27967.11|27967.11|27971.41|27971.41|27971.41|27971.41|27967.11|27967.11|0
1635256030000|2021-10-26 13:47:10|27967.11|27967.11|27967.11|27967.11|27967.11|27967.11|27967.11|27967.11|0
1635256070000|2021-10-26 13:47:50|27962.8|27962.8|27967.11|27967.11|27967.11|27967.11|27962.8|27962.8|0
1635256100000|2021-10-26 13:48:20|27971.41|27971.41|27975.72|27975.72|27975.72|27975.72|27971.41|27971.41|0
1635256120000|2021-10-26 13:48:40|27980.03|27980.03|27984.33|27984.33|27992.95|27992.95|27980.03|27980.03|0
1635256130000|2021-10-26 13:48:50|27980.03|27980.03|27980.03|27980.03|27980.03|27980.03|27980.03|27980.03|0
1635256140000|2021-10-26 13:49:00|27978.25|27978.25|27978.25|27978.25|27978.25|27978.25|27978.25|27978.25|0
1635256180000|2021-10-26 13:49:40|27981.8|27981.8|27981.8|27981.8|27981.8|27981.8|27981.8|27981.8|0
1635256190000|2021-10-26 13:49:50|27977.5|27977.5|27977.5|27977.5|27977.5|27977.5|27977.5|27977.5|0
1635256210000|2021-10-26 13:50:10|27981.8|27981.8|27981.8|27981.8|27981.8|27981.8|27981.8|27981.8|0
1635256220000|2021-10-26 13:50:20|27977.5|27977.5|27977.5|27977.5|27977.5|27977.5|27977.5|27977.5|0
1635256230000|2021-10-26 13:50:30|27981.8|27981.8|27977.5|27977.5|27981.8|27981.8|27977.5|27977.5|0
1635256240000|2021-10-26 13:50:40|27975.72|27975.72|27975.72|27975.72|27975.72|27975.72|27975.72|27975.72|0
1635256250000|2021-10-26 13:50:50|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|0
1635256270000|2021-10-26 13:51:10|27975.72|27975.72|27975.72|27975.72|27975.72|27975.72|27967.11|27967.11|0
1635256290000|2021-10-26 13:51:30|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|27971.41|0
1635256300000|2021-10-26 13:51:40|27975.72|27975.72|27980.03|27980.03|27980.03|27980.03|27975.72|27975.72|0
1635256310000|2021-10-26 13:51:50|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|0
1635256320000|2021-10-26 13:52:00|27975.72|27975.72|27967.86|27967.86|27975.72|27975.72|27967.86|27967.86|0
1635256360000|2021-10-26 13:52:40|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|0
1635256410000|2021-10-26 13:53:30|27967.86|27967.86|27967.86|27967.86|27967.86|27967.86|27967.86|27967.86|0
1635256430000|2021-10-26 13:53:50|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|0
1635256520000|2021-10-26 13:55:20|27976.47|27976.47|27980.78|27980.78|27980.78|27980.78|27976.47|27976.47|0
1635256530000|2021-10-26 13:55:30|27984.33|27984.33|27986.11|27986.11|27986.11|27986.11|27984.33|27984.33|0
1635256560000|2021-10-26 13:56:00|27982.56|27982.56|27982.56|27982.56|27982.56|27982.56|27982.56|27982.56|0
1635256570000|2021-10-26 13:56:10|27986.86|27986.86|27982.56|27982.56|27986.86|27986.86|27982.56|27982.56|0
1635256620000|2021-10-26 13:57:00|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|0
1635256630000|2021-10-26 13:57:10|27982.56|27982.56|27978.25|27978.25|27982.56|27982.56|27978.25|27978.25|0
1635256660000|2021-10-26 13:57:40|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|0
1635256720000|2021-10-26 13:58:40|27991.17|27991.17|27991.17|27991.17|27991.17|27991.17|27991.17|27991.17|0
1635256730000|2021-10-26 13:58:50|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|0
1635256790000|2021-10-26 13:59:50|27993.7|27993.7|27989.39|27989.39|27993.7|27993.7|27989.39|27989.39|0
1635256820000|2021-10-26 14:00:20|27991.17|27991.17|27986.86|27986.86|27991.17|27991.17|27986.86|27986.86|0
1635256830000|2021-10-26 14:00:30|27995.48|27995.48|27991.17|27991.17|27995.48|27995.48|27991.17|27991.17|0
1635256840000|2021-10-26 14:00:40|27992.95|27992.95|27992.95|27992.95|27992.95|27992.95|27992.95|27992.95|0
1635256870000|2021-10-26 14:01:10|28001.56|28001.56|28010.17|28010.17|28010.17|28010.17|28001.56|28001.56|0
1635256930000|2021-10-26 14:02:10|28023.09|28023.09|28027.4|28027.4|28031.7|28031.7|28023.09|28023.09|0
1635256940000|2021-10-26 14:02:20|28023.09|28023.09|28031.7|28031.7|28031.7|28031.7|28023.09|28023.09|0
1635256950000|2021-10-26 14:02:30|28033.48|28033.48|28029.18|28029.18|28033.48|28033.48|28029.18|28029.18|0
1635256960000|2021-10-26 14:02:40|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|0
1635256970000|2021-10-26 14:02:50|28037.79|28037.79|28037.79|28037.79|28037.79|28037.79|28037.79|28037.79|0
1635257000000|2021-10-26 14:03:20|28029.18|28029.18|28016.26|28016.26|28029.18|28029.18|28016.26|28016.26|0
1635257050000|2021-10-26 14:04:10|28024.87|28024.87|28029.18|28029.18|28029.18|28029.18|28024.87|28024.87|0
1635257100000|2021-10-26 14:05:00|28030.95|28030.95|28010.17|28010.17|28030.95|28030.95|28005.87|28005.87|0
1635257130000|2021-10-26 14:05:30|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|0
1635257150000|2021-10-26 14:05:50|28010.17|28010.17|28010.17|28010.17|28010.17|28010.17|28010.17|28010.17|0
1635257160000|2021-10-26 14:06:00|28005.87|28005.87|28010.17|28010.17|28010.17|28010.17|28005.87|28005.87|0
1635257180000|2021-10-26 14:06:20|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|0
1635257200000|2021-10-26 14:06:40|28001.56|28001.56|28001.56|28001.56|28001.56|28001.56|28001.56|28001.56|0
1635257220000|2021-10-26 14:07:00|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|28005.87|0
1635257230000|2021-10-26 14:07:10|28010.17|28010.17|28001.56|28001.56|28010.17|28010.17|28001.56|28001.56|0
1635257240000|2021-10-26 14:07:20|27999.78|27999.78|27999.78|27999.78|27999.78|27999.78|27999.78|27999.78|0
1635257260000|2021-10-26 14:07:40|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|0
1635257270000|2021-10-26 14:07:50|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|0
1635257280000|2021-10-26 14:08:00|27985.09|27985.09|27985.09|27985.09|27985.09|27985.09|27985.09|27985.09|0
1635257290000|2021-10-26 14:08:10|27986.86|27986.86|27999.78|27999.78|27999.78|27999.78|27986.86|27986.86|0
1635257340000|2021-10-26 14:09:00|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|0
1635257360000|2021-10-26 14:09:20|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|0
1635257390000|2021-10-26 14:09:50|27991.17|27991.17|27991.17|27991.17|27991.17|27991.17|27991.17|27991.17|0
1635257400000|2021-10-26 14:10:00|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|0
1635257440000|2021-10-26 14:10:40|28004.09|28004.09|27999.78|27999.78|28004.09|28004.09|27999.78|27999.78|0
1635257470000|2021-10-26 14:11:10|28004.09|28004.09|28008.4|28008.4|28008.4|28008.4|28004.09|28004.09|0
1635257480000|2021-10-26 14:11:20|28004.09|28004.09|27991.17|27991.17|28004.09|28004.09|27991.17|27991.17|0
1635257500000|2021-10-26 14:11:40|27989.39|27989.39|27987.62|27987.62|27989.39|27989.39|27987.62|27987.62|0
1635257520000|2021-10-26 14:12:00|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|0
1635257530000|2021-10-26 14:12:10|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|0
1635257550000|2021-10-26 14:12:30|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|0
1635257590000|2021-10-26 14:13:10|27991.92|27991.92|27987.62|27987.62|27991.92|27991.92|27987.62|27987.62|0
1635257600000|2021-10-26 14:13:20|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|0
1635257610000|2021-10-26 14:13:30|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|0
1635257640000|2021-10-26 14:14:00|28004.84|28004.84|28004.84|28004.84|28004.84|28004.84|28004.84|28004.84|0
1635257650000|2021-10-26 14:14:10|27996.23|27996.23|28000.53|28000.53|28000.53|28000.53|27996.23|27996.23|0
1635257680000|2021-10-26 14:14:40|27996.23|27996.23|28000.53|28000.53|28000.53|28000.53|27996.23|27996.23|0
1635257720000|2021-10-26 14:15:20|28004.84|28004.84|28004.84|28004.84|28004.84|28004.84|28004.84|28004.84|0
1635257730000|2021-10-26 14:15:30|28000.53|28000.53|28000.53|28000.53|28000.53|28000.53|28000.53|28000.53|0
1635257760000|2021-10-26 14:16:00|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|27996.98|0
1635257770000|2021-10-26 14:16:10|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|0
1635257780000|2021-10-26 14:16:20|28000.53|28000.53|28000.53|28000.53|28000.53|28000.53|28000.53|28000.53|0
1635257800000|2021-10-26 14:16:40|28004.84|28004.84|28004.84|28004.84|28004.84|28004.84|28004.84|28004.84|0
1635257810000|2021-10-26 14:16:50|28000.53|28000.53|28000.53|28000.53|28000.53|28000.53|28000.53|28000.53|0
1635257820000|2021-10-26 14:17:00|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|0
1635257860000|2021-10-26 14:17:40|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|27991.92|0
1635257910000|2021-10-26 14:18:30|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|0
1635257960000|2021-10-26 14:19:20|27998.01|27998.01|27998.01|27998.01|27998.01|27998.01|27998.01|27998.01|0
1635257990000|2021-10-26 14:19:50|28002.31|28002.31|27998.01|27998.01|28002.31|28002.31|27998.01|27998.01|0
1635258000000|2021-10-26 14:20:00|28002.31|28002.31|28002.31|28002.31|28002.31|28002.31|28002.31|28002.31|0
1635258030000|2021-10-26 14:20:30|27998.01|27998.01|27998.01|27998.01|27998.01|27998.01|27993.7|27993.7|0
1635258070000|2021-10-26 14:21:10|27993.7|27993.7|27993.7|27993.7|27993.7|27993.7|27993.7|27993.7|0
1635258080000|2021-10-26 14:21:20|27998.01|27998.01|27993.7|27993.7|27998.01|27998.01|27993.7|27993.7|0
1635258090000|2021-10-26 14:21:30|27991.92|27991.92|27987.62|27987.62|27991.92|27991.92|27987.62|27987.62|0
1635258100000|2021-10-26 14:21:40|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|27983.31|0
1635258130000|2021-10-26 14:22:10|27981.53|27981.53|27972.92|27972.92|27981.53|27981.53|27972.92|27972.92|0
1635258140000|2021-10-26 14:22:20|27981.53|27981.53|27981.53|27981.53|27981.53|27981.53|27981.53|27981.53|0
1635258170000|2021-10-26 14:22:50|27972.92|27972.92|27964.31|27964.31|27972.92|27972.92|27964.31|27964.31|0
1635258180000|2021-10-26 14:23:00|27968.61|27968.61|27968.61|27968.61|27968.61|27968.61|27968.61|27968.61|0
1635258200000|2021-10-26 14:23:20|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|0
1635258220000|2021-10-26 14:23:40|27968.61|27968.61|27968.61|27968.61|27968.61|27968.61|27968.61|27968.61|0
1635258230000|2021-10-26 14:23:50|27972.92|27972.92|27968.61|27968.61|27972.92|27972.92|27968.61|27968.61|0
1635258240000|2021-10-26 14:24:00|27964.31|27964.31|27964.31|27964.31|27964.31|27964.31|27964.31|27964.31|0
1635258250000|2021-10-26 14:24:10|27960|27960|27960|27960|27960|27960|27955.69|27955.69|0
1635258270000|2021-10-26 14:24:30|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|0
1635258280000|2021-10-26 14:24:40|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|0
1635258300000|2021-10-26 14:25:00|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|0
1635258320000|2021-10-26 14:25:20|27941|27941|27939.22|27939.22|27941|27941|27939.22|27939.22|0
1635258340000|2021-10-26 14:25:40|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|0
1635258350000|2021-10-26 14:25:50|27928.83|27928.83|27924.52|27924.52|27928.83|27928.83|27924.52|27924.52|0
1635258360000|2021-10-26 14:26:00|27920.22|27920.22|27911.6|27911.6|27924.52|27924.52|27911.6|27911.6|0
1635258370000|2021-10-26 14:26:10|27920.22|27920.22|27920.22|27920.22|27920.22|27920.22|27920.22|27920.22|0
1635258380000|2021-10-26 14:26:20|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|0
1635258390000|2021-10-26 14:26:30|27915.91|27915.91|27915.91|27915.91|27915.91|27915.91|27915.91|27915.91|0
1635258400000|2021-10-26 14:26:40|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|0
1635258410000|2021-10-26 14:26:50|27915.91|27915.91|27911.6|27911.6|27915.91|27915.91|27911.6|27911.6|0
1635258420000|2021-10-26 14:27:00|27920.22|27920.22|27915.91|27915.91|27920.22|27920.22|27915.91|27915.91|0
1635258430000|2021-10-26 14:27:10|27911.6|27911.6|27907.3|27907.3|27911.6|27911.6|27898.68|27898.68|0
1635258440000|2021-10-26 14:27:20|27898.68|27898.68|27902.99|27902.99|27902.99|27902.99|27898.68|27898.68|0
1635258450000|2021-10-26 14:27:30|27898.68|27898.68|27915.91|27915.91|27915.91|27915.91|27898.68|27898.68|0
1635258460000|2021-10-26 14:27:40|27907.3|27907.3|27903.74|27903.74|27907.3|27907.3|27895.13|27895.13|0
1635258470000|2021-10-26 14:27:50|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|0
1635258480000|2021-10-26 14:28:00|27906.27|27906.27|27897.66|27897.66|27910.58|27910.58|27897.66|27897.66|0
1635258490000|2021-10-26 14:28:10|27906.27|27906.27|27906.27|27906.27|27910.58|27910.58|27906.27|27906.27|0
1635258500000|2021-10-26 14:28:20|27910.58|27910.58|27910.58|27910.58|27914.88|27914.88|27910.58|27910.58|0
1635258510000|2021-10-26 14:28:30|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|0
1635258560000|2021-10-26 14:29:20|27910.58|27910.58|27910.58|27910.58|27910.58|27910.58|27910.58|27910.58|0
1635258580000|2021-10-26 14:29:40|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|0
1635258610000|2021-10-26 14:30:10|27904.49|27904.49|27891.57|27891.57|27904.49|27904.49|27891.57|27891.57|0
1635258630000|2021-10-26 14:30:30|27900.19|27900.19|27904.49|27904.49|27904.49|27904.49|27900.19|27900.19|0
1635258640000|2021-10-26 14:30:40|27900.19|27900.19|27904.49|27904.49|27904.49|27904.49|27900.19|27900.19|0
1635258660000|2021-10-26 14:31:00|27900.19|27900.19|27900.19|27900.19|27900.19|27900.19|27900.19|27900.19|0
1635258670000|2021-10-26 14:31:10|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|0
1635258680000|2021-10-26 14:31:20|27921.72|27921.72|27921.72|27921.72|27926.03|27926.03|27917.41|27917.41|0
1635258690000|2021-10-26 14:31:30|27930.33|27930.33|27930.33|27930.33|27930.33|27930.33|27930.33|27930.33|0
1635258700000|2021-10-26 14:31:40|27934.64|27934.64|27934.64|27934.64|27934.64|27934.64|27934.64|27934.64|0
1635258720000|2021-10-26 14:32:00|27930.33|27930.33|27930.33|27930.33|27930.33|27930.33|27930.33|27930.33|0
1635258740000|2021-10-26 14:32:20|27926.03|27926.03|27926.03|27926.03|27926.03|27926.03|27926.03|27926.03|0
1635258750000|2021-10-26 14:32:30|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|0
1635258760000|2021-10-26 14:32:40|27926.03|27926.03|27917.41|27917.41|27926.03|27926.03|27917.41|27917.41|0
1635258770000|2021-10-26 14:32:50|27913.11|27913.11|27908.8|27908.8|27913.11|27913.11|27908.8|27908.8|0
1635258790000|2021-10-26 14:33:10|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|0
1635258810000|2021-10-26 14:33:30|27917.41|27917.41|27908.8|27908.8|27917.41|27917.41|27908.8|27908.8|0
1635258840000|2021-10-26 14:34:00|27913.11|27913.11|27904.49|27904.49|27913.11|27913.11|27904.49|27904.49|0
1635258880000|2021-10-26 14:34:40|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|0
1635258890000|2021-10-26 14:34:50|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|0
1635258900000|2021-10-26 14:35:00|27902.72|27902.72|27902.72|27902.72|27902.72|27902.72|27902.72|27902.72|0
1635258910000|2021-10-26 14:35:10|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|0
1635258950000|2021-10-26 14:35:50|27911.33|27911.33|27911.33|27911.33|27911.33|27911.33|27911.33|27911.33|0
1635258980000|2021-10-26 14:36:20|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|0
1635259000000|2021-10-26 14:36:40|27902.72|27902.72|27894.1|27894.1|27902.72|27902.72|27894.1|27894.1|0
1635259010000|2021-10-26 14:36:50|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|0
1635259020000|2021-10-26 14:37:00|27898.41|27898.41|27902.72|27902.72|27907.02|27907.02|27898.41|27898.41|0
1635259030000|2021-10-26 14:37:10|27898.41|27898.41|27894.1|27894.1|27898.41|27898.41|27889.8|27889.8|0
1635259040000|2021-10-26 14:37:20|27889.8|27889.8|27885.49|27885.49|27889.8|27889.8|27885.49|27885.49|0
1635259090000|2021-10-26 14:38:10|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|0
1635259100000|2021-10-26 14:38:20|27902.72|27902.72|27898.41|27898.41|27902.72|27902.72|27898.41|27898.41|0
1635259110000|2021-10-26 14:38:30|27894.1|27894.1|27902.72|27902.72|27902.72|27902.72|27894.1|27894.1|0
1635259130000|2021-10-26 14:38:50|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|0
1635259140000|2021-10-26 14:39:00|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|0
1635259160000|2021-10-26 14:39:20|27898.41|27898.41|27894.1|27894.1|27898.41|27898.41|27894.1|27894.1|0
1635259200000|2021-10-26 14:40:00|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|0
1635259290000|2021-10-26 14:41:30|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|0
1635259300000|2021-10-26 14:41:40|27898.41|27898.41|27894.1|27894.1|27898.41|27898.41|27894.1|27894.1|0
1635259310000|2021-10-26 14:41:50|27902.72|27902.72|27898.41|27898.41|27902.72|27902.72|27898.41|27898.41|0
1635259330000|2021-10-26 14:42:10|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|0
1635259340000|2021-10-26 14:42:20|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|0
1635259360000|2021-10-26 14:42:40|27885.49|27885.49|27889.8|27889.8|27889.8|27889.8|27885.49|27885.49|0
1635259390000|2021-10-26 14:43:10|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635259400000|2021-10-26 14:43:20|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|0
1635259430000|2021-10-26 14:43:50|27885.49|27885.49|27885.49|27885.49|27889.8|27889.8|27885.49|27885.49|0
1635259450000|2021-10-26 14:44:10|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635259510000|2021-10-26 14:45:10|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|0
1635259540000|2021-10-26 14:45:40|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|0
1635259550000|2021-10-26 14:45:50|27879.41|27879.41|27875.1|27875.1|27879.41|27879.41|27875.1|27875.1|0
1635259560000|2021-10-26 14:46:00|27873.32|27873.32|27881.94|27881.94|27881.94|27881.94|27873.32|27873.32|0
1635259570000|2021-10-26 14:46:10|27877.63|27877.63|27873.32|27873.32|27877.63|27877.63|27873.32|27873.32|0
1635259600000|2021-10-26 14:46:40|27869.02|27869.02|27869.02|27869.02|27869.02|27869.02|27869.02|27869.02|0
1635259610000|2021-10-26 14:46:50|27873.32|27873.32|27873.32|27873.32|27873.32|27873.32|27873.32|27873.32|0
1635259620000|2021-10-26 14:47:00|27877.63|27877.63|27881.94|27881.94|27881.94|27881.94|27877.63|27877.63|0
1635259640000|2021-10-26 14:47:20|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|0
1635259660000|2021-10-26 14:47:40|27881.94|27881.94|27881.94|27881.94|27881.94|27881.94|27881.94|27881.94|0
1635259670000|2021-10-26 14:47:50|27877.63|27877.63|27886.24|27886.24|27886.24|27886.24|27877.63|27877.63|0
1635259730000|2021-10-26 14:48:50|27881.94|27881.94|27881.94|27881.94|27881.94|27881.94|27881.94|27881.94|0
1635259760000|2021-10-26 14:49:20|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|0
1635259790000|2021-10-26 14:49:50|27881.94|27881.94|27877.63|27877.63|27881.94|27881.94|27877.63|27877.63|0
1635259800000|2021-10-26 14:50:00|27875.85|27875.85|27875.85|27875.85|27875.85|27875.85|27875.85|27875.85|0
1635259810000|2021-10-26 14:50:10|27871.55|27871.55|27867.24|27867.24|27871.55|27871.55|27867.24|27867.24|0
1635259840000|2021-10-26 14:50:40|27871.55|27871.55|27875.85|27875.85|27875.85|27875.85|27871.55|27871.55|0
1635259860000|2021-10-26 14:51:00|27871.55|27871.55|27871.55|27871.55|27871.55|27871.55|27871.55|27871.55|0
1635259940000|2021-10-26 14:52:20|27867.24|27867.24|27862.93|27862.93|27867.24|27867.24|27862.93|27862.93|0
1635260020000|2021-10-26 14:53:40|27867.24|27867.24|27867.24|27867.24|27867.24|27867.24|27867.24|27867.24|0
1635260050000|2021-10-26 14:54:10|27871.55|27871.55|27871.55|27871.55|27871.55|27871.55|27871.55|27871.55|0
1635260070000|2021-10-26 14:54:30|27869.77|27869.77|27869.77|27869.77|27869.77|27869.77|27869.77|27869.77|0
1635260100000|2021-10-26 14:55:00|27874.08|27874.08|27874.08|27874.08|27874.08|27874.08|27874.08|27874.08|0
1635260150000|2021-10-26 14:55:50|27869.77|27869.77|27874.08|27874.08|27874.08|27874.08|27869.77|27869.77|0
1635260170000|2021-10-26 14:56:10|27875.85|27875.85|27877.63|27877.63|27877.63|27877.63|27875.85|27875.85|0
1635260210000|2021-10-26 14:56:50|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|0
1635260230000|2021-10-26 14:57:10|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|0
1635260240000|2021-10-26 14:57:20|27888.02|27888.02|27889.8|27889.8|27889.8|27889.8|27888.02|27888.02|0
1635260270000|2021-10-26 14:57:50|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|0
1635260280000|2021-10-26 14:58:00|27881.18|27881.18|27885.49|27885.49|27885.49|27885.49|27881.18|27881.18|0
1635260290000|2021-10-26 14:58:10|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635260320000|2021-10-26 14:58:40|27872.57|27872.57|27881.18|27881.18|27881.18|27881.18|27872.57|27872.57|0
1635260350000|2021-10-26 14:59:10|27872.57|27872.57|27872.57|27872.57|27872.57|27872.57|27872.57|27872.57|0
1635260360000|2021-10-26 14:59:20|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635260390000|2021-10-26 14:59:50|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|0
1635260400000|2021-10-26 15:00:00|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635260430000|2021-10-26 15:00:30|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|0
1635260450000|2021-10-26 15:00:50|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|0
1635260550000|2021-10-26 15:02:30|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635260560000|2021-10-26 15:02:40|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|0
1635260580000|2021-10-26 15:03:00|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635260600000|2021-10-26 15:03:20|27876.88|27876.88|27885.49|27885.49|27885.49|27885.49|27876.88|27876.88|0
1635260610000|2021-10-26 15:03:30|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|0
1635260630000|2021-10-26 15:03:50|27872.57|27872.57|27872.57|27872.57|27872.57|27872.57|27872.57|27872.57|0
1635260640000|2021-10-26 15:04:00|27881.18|27881.18|27872.57|27872.57|27881.18|27881.18|27872.57|27872.57|0
1635260650000|2021-10-26 15:04:10|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635260660000|2021-10-26 15:04:20|27879.41|27879.41|27875.1|27875.1|27879.41|27879.41|27875.1|27875.1|0
1635260670000|2021-10-26 15:04:30|27866.49|27866.49|27866.49|27866.49|27866.49|27866.49|27866.49|27866.49|0
1635260710000|2021-10-26 15:05:10|27870.79|27870.79|27870.79|27870.79|27870.79|27870.79|27870.79|27870.79|0
1635260730000|2021-10-26 15:05:30|27875.1|27875.1|27879.41|27879.41|27879.41|27879.41|27875.1|27875.1|0
1635260740000|2021-10-26 15:05:40|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635260760000|2021-10-26 15:06:00|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|0
1635260840000|2021-10-26 15:07:20|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|27889.8|0
1635260850000|2021-10-26 15:07:30|27885.49|27885.49|27889.8|27889.8|27889.8|27889.8|27885.49|27885.49|0
1635260870000|2021-10-26 15:07:50|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|0
1635260900000|2021-10-26 15:08:20|27881.18|27881.18|27878.65|27878.65|27881.18|27881.18|27876.88|27876.88|0
1635260940000|2021-10-26 15:09:00|27891.57|27891.57|27887.27|27887.27|27891.57|27891.57|27887.27|27887.27|0
1635260950000|2021-10-26 15:09:10|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|0
1635260960000|2021-10-26 15:09:20|27891.57|27891.57|27887.27|27887.27|27891.57|27891.57|27887.27|27887.27|0
1635260970000|2021-10-26 15:09:30|27891.57|27891.57|27887.27|27887.27|27891.57|27891.57|27887.27|27887.27|0
1635261040000|2021-10-26 15:10:40|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|0
1635261050000|2021-10-26 15:10:50|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635261070000|2021-10-26 15:11:10|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|0
1635261100000|2021-10-26 15:11:40|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|0
1635261120000|2021-10-26 15:12:00|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|0
1635261130000|2021-10-26 15:12:10|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|0
1635261170000|2021-10-26 15:12:50|27883.71|27883.71|27893.35|27893.35|27893.35|27893.35|27883.71|27883.71|0
1635261180000|2021-10-26 15:13:00|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|0
1635261230000|2021-10-26 15:13:50|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|0
1635261240000|2021-10-26 15:14:00|27887.27|27887.27|27891.57|27891.57|27891.57|27891.57|27887.27|27887.27|0
1635261270000|2021-10-26 15:14:30|27895.88|27895.88|27897.66|27897.66|27897.66|27897.66|27895.88|27895.88|0
1635261290000|2021-10-26 15:14:50|27906.27|27906.27|27910.58|27910.58|27910.58|27910.58|27906.27|27906.27|0
1635261300000|2021-10-26 15:15:00|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|0
1635261320000|2021-10-26 15:15:20|27908.05|27908.05|27912.35|27912.35|27912.35|27912.35|27908.05|27908.05|0
1635261330000|2021-10-26 15:15:30|27908.05|27908.05|27908.05|27908.05|27908.05|27908.05|27908.05|27908.05|0
1635261350000|2021-10-26 15:15:50|27916.66|27916.66|27916.66|27916.66|27916.66|27916.66|27916.66|27916.66|0
1635261360000|2021-10-26 15:16:00|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|0
1635261380000|2021-10-26 15:16:20|27906.27|27906.27|27901.96|27901.96|27906.27|27906.27|27901.96|27901.96|0
1635261410000|2021-10-26 15:16:50|27897.66|27897.66|27897.66|27897.66|27906.27|27906.27|27897.66|27897.66|0
1635261420000|2021-10-26 15:17:00|27893.35|27893.35|27889.05|27889.05|27893.35|27893.35|27889.05|27889.05|0
1635261440000|2021-10-26 15:17:20|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|0
1635261470000|2021-10-26 15:17:50|27895.88|27895.88|27891.57|27891.57|27895.88|27895.88|27891.57|27891.57|0
1635261500000|2021-10-26 15:18:20|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|27887.27|0
1635261540000|2021-10-26 15:19:00|27885.49|27885.49|27883.71|27883.71|27885.49|27885.49|27883.71|27883.71|0
1635261560000|2021-10-26 15:19:20|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27881.18|27881.18|0
1635261570000|2021-10-26 15:19:30|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635261600000|2021-10-26 15:20:00|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|0
1635261620000|2021-10-26 15:20:20|27881.18|27881.18|27885.49|27885.49|27885.49|27885.49|27881.18|27881.18|0
1635261630000|2021-10-26 15:20:30|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635261660000|2021-10-26 15:21:00|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|0
1635261690000|2021-10-26 15:21:30|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1635261720000|2021-10-26 15:22:00|27885.49|27885.49|27883.71|27883.71|27885.49|27885.49|27883.71|27883.71|0
1635261730000|2021-10-26 15:22:10|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|0
1635261740000|2021-10-26 15:22:20|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|0
1635261770000|2021-10-26 15:22:50|27883.71|27883.71|27887.27|27887.27|27888.02|27888.02|27879.41|27879.41|0
1635261780000|2021-10-26 15:23:00|27882.96|27882.96|27878.65|27878.65|27882.96|27882.96|27878.65|27878.65|0
1635261790000|2021-10-26 15:23:10|27876.88|27876.88|27876.88|27876.88|27881.18|27881.18|27876.88|27876.88|0
1635261810000|2021-10-26 15:23:30|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|27885.49|0
1635261870000|2021-10-26 15:24:30|27887.27|27887.27|27885.49|27885.49|27887.27|27887.27|27885.49|27885.49|0
1635261880000|2021-10-26 15:24:40|27881.18|27881.18|27876.88|27876.88|27881.18|27881.18|27876.88|27876.88|0
1635261910000|2021-10-26 15:25:10|27885.49|27885.49|27887.27|27887.27|27887.27|27887.27|27885.49|27885.49|0
1635261930000|2021-10-26 15:25:30|27878.65|27878.65|27882.96|27882.96|27882.96|27882.96|27878.65|27878.65|0
1635261950000|2021-10-26 15:25:50|27887.27|27887.27|27895.88|27895.88|27895.88|27895.88|27887.27|27887.27|0
1635261960000|2021-10-26 15:26:00|27882.96|27882.96|27872.57|27872.57|27882.96|27882.96|27872.57|27872.57|0
1635261980000|2021-10-26 15:26:20|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|0
1635261990000|2021-10-26 15:26:30|27881.18|27881.18|27882.96|27882.96|27882.96|27882.96|27881.18|27881.18|0
1635262000000|2021-10-26 15:26:40|27887.27|27887.27|27891.57|27891.57|27891.57|27891.57|27887.27|27887.27|0
1635262010000|2021-10-26 15:26:50|27895.88|27895.88|27891.57|27891.57|27895.88|27895.88|27887.27|27887.27|0
1635262020000|2021-10-26 15:27:00|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|0
1635262030000|2021-10-26 15:27:10|27884.74|27884.74|27890.82|27890.82|27890.82|27890.82|27884.74|27884.74|0
1635262040000|2021-10-26 15:27:20|27886.52|27886.52|27895.13|27895.13|27895.13|27895.13|27886.52|27886.52|0
1635262060000|2021-10-26 15:27:40|27899.44|27899.44|27899.44|27899.44|27899.44|27899.44|27890.82|27890.82|0
1635262070000|2021-10-26 15:27:50|27895.13|27895.13|27895.13|27895.13|27895.13|27895.13|27895.13|27895.13|0
1635262080000|2021-10-26 15:28:00|27899.44|27899.44|27909.83|27909.83|27909.83|27909.83|27899.44|27899.44|0
1635262090000|2021-10-26 15:28:10|27896.91|27896.91|27899.44|27899.44|27901.21|27901.21|27896.91|27896.91|0
1635262100000|2021-10-26 15:28:20|27911.6|27911.6|27921.99|27921.99|27921.99|27921.99|27911.6|27911.6|0
1635262110000|2021-10-26 15:28:30|27913.38|27913.38|27913.38|27913.38|27921.99|27921.99|27913.38|27913.38|0
1635262120000|2021-10-26 15:28:40|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|0
1635262130000|2021-10-26 15:28:50|27917.69|27917.69|27921.99|27921.99|27921.99|27921.99|27913.38|27913.38|0
1635262140000|2021-10-26 15:29:00|27913.38|27913.38|27911.6|27911.6|27915.91|27915.91|27911.6|27911.6|0
1635262150000|2021-10-26 15:29:10|27920.22|27920.22|27921.99|27921.99|27921.99|27921.99|27920.22|27920.22|0
1635262160000|2021-10-26 15:29:20|27923.77|27923.77|27915.91|27915.91|27923.77|27923.77|27915.91|27915.91|0
1635262170000|2021-10-26 15:29:30|27920.22|27920.22|27911.6|27911.6|27920.22|27920.22|27911.6|27911.6|0
1635262180000|2021-10-26 15:29:40|27920.22|27920.22|27923.77|27923.77|27923.77|27923.77|27920.22|27920.22|0
1635262190000|2021-10-26 15:29:50|27921.24|27921.24|27929.85|27929.85|27933.41|27933.41|27921.24|27921.24|0
1635318900000|2021-10-27 07:15:00|27925.75|27925.75|27925.75|27925.75|27925.75|27925.75|27925.75|27925.75|0
1635318920000|2021-10-27 07:15:20|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|27930.06|0
1635318940000|2021-10-27 07:15:40|27925.75|27925.75|27921.45|27921.45|27925.75|27925.75|27921.45|27921.45|0
1635318970000|2021-10-27 07:16:10|27912.83|27912.83|27912.83|27912.83|27912.83|27912.83|27912.83|27912.83|0
1635318990000|2021-10-27 07:16:30|27921.45|27921.45|27918.92|27918.92|27923.22|27923.22|27918.92|27918.92|0
1635319000000|2021-10-27 07:16:40|27914.61|27914.61|27914.61|27914.61|27914.61|27914.61|27914.61|27914.61|0
1635319010000|2021-10-27 07:16:50|27906|27906|27906|27906|27906|27906|27906|27906|0
1635319040000|2021-10-27 07:17:20|27901.69|27901.69|27901.69|27901.69|27901.69|27901.69|27901.69|27901.69|0
1635319060000|2021-10-27 07:17:40|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|0
1635319090000|2021-10-27 07:18:10|27914.61|27914.61|27914.61|27914.61|27914.61|27914.61|27914.61|27914.61|0
1635319130000|2021-10-27 07:18:50|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|0
1635319140000|2021-10-27 07:19:00|27933.61|27933.61|27937.92|27937.92|27937.92|27937.92|27933.61|27933.61|0
1635319160000|2021-10-27 07:19:20|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|27933.61|0
1635319220000|2021-10-27 07:20:20|27929.31|27929.31|27920.69|27920.69|27929.31|27929.31|27920.69|27920.69|0
1635319260000|2021-10-27 07:21:00|27918.92|27918.92|27914.61|27914.61|27918.92|27918.92|27914.61|27914.61|0
1635319280000|2021-10-27 07:21:20|27918.92|27918.92|27918.92|27918.92|27918.92|27918.92|27918.92|27918.92|0
1635319300000|2021-10-27 07:21:40|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|0
1635319330000|2021-10-27 07:22:10|27915.64|27915.64|27915.64|27915.64|27917.41|27917.41|27915.64|27915.64|0
1635319380000|2021-10-27 07:23:00|27907.02|27907.02|27915.64|27915.64|27924.25|27924.25|27907.02|27907.02|0
1635319400000|2021-10-27 07:23:20|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|0
1635319420000|2021-10-27 07:23:40|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1635319440000|2021-10-27 07:24:00|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|0
1635319450000|2021-10-27 07:24:10|27932.11|27932.11|27923.5|27923.5|27932.11|27932.11|27923.5|27923.5|0
1635319480000|2021-10-27 07:24:40|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|0
1635319490000|2021-10-27 07:24:50|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|0
1635319500000|2021-10-27 07:25:00|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|0
1635319510000|2021-10-27 07:25:10|27917.41|27917.41|27917.41|27917.41|27917.41|27917.41|27917.41|27917.41|0
1635319520000|2021-10-27 07:25:20|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|27913.11|0
1635319530000|2021-10-27 07:25:30|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|0
1635319550000|2021-10-27 07:25:50|27926.03|27926.03|27926.03|27926.03|27926.03|27926.03|27926.03|27926.03|0
1635319560000|2021-10-27 07:26:00|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|0
1635319580000|2021-10-27 07:26:20|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|0
1635319620000|2021-10-27 07:27:00|27928.83|27928.83|27928.83|27928.83|27928.83|27928.83|27928.83|27928.83|0
1635319660000|2021-10-27 07:27:40|27924.52|27924.52|27915.91|27915.91|27924.52|27924.52|27915.91|27915.91|0
1635319690000|2021-10-27 07:28:10|27914.13|27914.13|27890.82|27890.82|27914.13|27914.13|27890.82|27890.82|0
1635319790000|2021-10-27 07:29:50|27884.74|27884.74|27882.96|27882.96|27884.74|27884.74|27882.96|27882.96|0
1635319810000|2021-10-27 07:30:10|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|0
1635319830000|2021-10-27 07:30:30|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|27882.96|0
1635319840000|2021-10-27 07:30:40|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|0
1635319900000|2021-10-27 07:31:40|27893.35|27893.35|27893.35|27893.35|27893.35|27893.35|27893.35|27893.35|0
1635319930000|2021-10-27 07:32:10|27884.74|27884.74|27884.74|27884.74|27884.74|27884.74|27884.74|27884.74|0
1635319940000|2021-10-27 07:32:20|27889.05|27889.05|27884.74|27884.74|27889.05|27889.05|27880.43|27880.43|0
1635319960000|2021-10-27 07:32:40|27889.05|27889.05|27901.21|27901.21|27901.21|27901.21|27889.05|27889.05|0
1635319970000|2021-10-27 07:32:50|27896.91|27896.91|27888.29|27888.29|27896.91|27896.91|27888.29|27888.29|0
1635319980000|2021-10-27 07:33:00|27892.6|27892.6|27883.99|27883.99|27892.6|27892.6|27883.99|27883.99|0
1635320000000|2021-10-27 07:33:20|27892.6|27892.6|27892.6|27892.6|27894.38|27894.38|27892.6|27892.6|0
1635320010000|2021-10-27 07:33:30|27883.99|27883.99|27882.21|27882.21|27883.99|27883.99|27882.21|27882.21|0
1635320030000|2021-10-27 07:33:50|27890.82|27890.82|27890.82|27890.82|27890.82|27890.82|27890.82|27890.82|0
1635320040000|2021-10-27 07:34:00|27886.52|27886.52|27886.52|27886.52|27886.52|27886.52|27886.52|27886.52|0
1635320080000|2021-10-27 07:34:40|27895.13|27895.13|27895.13|27895.13|27895.13|27895.13|27895.13|27895.13|0
1635320100000|2021-10-27 07:35:00|27890.82|27890.82|27890.82|27890.82|27890.82|27890.82|27890.82|27890.82|0
1635320120000|2021-10-27 07:35:20|27885.49|27885.49|27889.8|27889.8|27889.8|27889.8|27885.49|27885.49|0
1635320150000|2021-10-27 07:35:50|27888.02|27888.02|27883.71|27883.71|27888.02|27888.02|27883.71|27883.71|0
1635320160000|2021-10-27 07:36:00|27881.94|27881.94|27881.94|27881.94|27881.94|27881.94|27881.94|27881.94|0
1635320230000|2021-10-27 07:37:10|27877.63|27877.63|27874.08|27874.08|27877.63|27877.63|27874.08|27874.08|0
1635320260000|2021-10-27 07:37:40|27875.85|27875.85|27875.85|27875.85|27875.85|27875.85|27875.85|27875.85|0
1635320280000|2021-10-27 07:38:00|27877.63|27877.63|27877.63|27877.63|27877.63|27877.63|27877.63|27877.63|0
1635320300000|2021-10-27 07:38:20|27875.85|27875.85|27880.16|27880.16|27880.16|27880.16|27875.85|27875.85|0
1635320310000|2021-10-27 07:38:30|27871.55|27871.55|27862.93|27862.93|27871.55|27871.55|27862.93|27862.93|0
1635320330000|2021-10-27 07:38:50|27867.24|27867.24|27871.55|27871.55|27871.55|27871.55|27867.24|27867.24|0
1635320360000|2021-10-27 07:39:20|27866.21|27866.21|27866.21|27866.21|27866.21|27866.21|27866.21|27866.21|0
1635320400000|2021-10-27 07:40:00|27861.91|27861.91|27861.91|27861.91|27861.91|27861.91|27861.91|27861.91|0
1635320410000|2021-10-27 07:40:10|27863.69|27863.69|27863.69|27863.69|27863.69|27863.69|27863.69|27863.69|0
1635320470000|2021-10-27 07:41:10|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|0
1635320490000|2021-10-27 07:41:30|27857.6|27857.6|27857.6|27857.6|27857.6|27857.6|27857.6|27857.6|0
1635320500000|2021-10-27 07:41:40|27853.3|27853.3|27853.3|27853.3|27853.3|27853.3|27853.3|27853.3|0
1635320510000|2021-10-27 07:41:50|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|0
1635320540000|2021-10-27 07:42:20|27863.69|27863.69|27863.69|27863.69|27863.69|27863.69|27863.69|27863.69|0
1635320580000|2021-10-27 07:43:00|27859.38|27859.38|27855.07|27855.07|27859.38|27859.38|27855.07|27855.07|0
1635320600000|2021-10-27 07:43:20|27846.46|27846.46|27846.46|27846.46|27846.46|27846.46|27846.46|27846.46|0
1635320610000|2021-10-27 07:43:30|27842.15|27842.15|27829.23|27829.23|27842.15|27842.15|27829.23|27829.23|0
1635320630000|2021-10-27 07:43:50|27833.54|27833.54|27831.01|27831.01|27835.32|27835.32|27831.01|27831.01|0
1635320660000|2021-10-27 07:44:20|27839.62|27839.62|27843.93|27843.93|27843.93|27843.93|27839.62|27839.62|0
1635320670000|2021-10-27 07:44:30|27852.54|27852.54|27852.54|27852.54|27852.54|27852.54|27852.54|27852.54|0
1635320680000|2021-10-27 07:44:40|27856.85|27856.85|27856.85|27856.85|27856.85|27856.85|27856.85|27856.85|0
1635320710000|2021-10-27 07:45:10|27852.54|27852.54|27852.54|27852.54|27852.54|27852.54|27852.54|27852.54|0
1635320720000|2021-10-27 07:45:20|27861.16|27861.16|27875.1|27875.1|27875.1|27875.1|27861.16|27861.16|0
1635320740000|2021-10-27 07:45:40|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|0
1635320750000|2021-10-27 07:45:50|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|0
1635320770000|2021-10-27 07:46:10|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|27879.41|0
1635320780000|2021-10-27 07:46:20|27870.79|27870.79|27866.49|27866.49|27875.1|27875.1|27866.49|27866.49|0
1635320790000|2021-10-27 07:46:30|27853.57|27853.57|27878.65|27878.65|27878.65|27878.65|27853.57|27853.57|0
1635320820000|2021-10-27 07:47:00|27870.04|27870.04|27871.82|27871.82|27871.82|27871.82|27870.04|27870.04|0
1635320830000|2021-10-27 07:47:10|27884.74|27884.74|27884.74|27884.74|27884.74|27884.74|27884.74|27884.74|0
1635320840000|2021-10-27 07:47:20|27880.43|27880.43|27880.43|27880.43|27880.43|27880.43|27880.43|27880.43|0
1635320880000|2021-10-27 07:48:00|27876.13|27876.13|27876.13|27876.13|27876.13|27876.13|27876.13|27876.13|0
1635320900000|2021-10-27 07:48:20|27867.51|27867.51|27867.51|27867.51|27867.51|27867.51|27867.51|27867.51|0
1635320910000|2021-10-27 07:48:30|27871.82|27871.82|27871.82|27871.82|27871.82|27871.82|27871.82|27871.82|0
1635320930000|2021-10-27 07:48:50|27880.43|27880.43|27899.44|27899.44|27899.44|27899.44|27880.43|27880.43|0
1635320940000|2021-10-27 07:49:00|27903.74|27903.74|27903.74|27903.74|27903.74|27903.74|27903.74|27903.74|0
1635320950000|2021-10-27 07:49:10|27908.05|27908.05|27899.44|27899.44|27908.05|27908.05|27899.44|27899.44|0
1635320990000|2021-10-27 07:49:50|27882.21|27882.21|27877.9|27877.9|27882.21|27882.21|27877.9|27877.9|0
1635321010000|2021-10-27 07:50:10|27899.44|27899.44|27922.74|27922.74|27922.74|27922.74|27899.44|27899.44|0
1635321020000|2021-10-27 07:50:20|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|0
1635321030000|2021-10-27 07:50:30|27909.83|27909.83|27909.83|27909.83|27909.83|27909.83|27909.83|27909.83|0
1635321040000|2021-10-27 07:50:40|27908.05|27908.05|27908.05|27908.05|27908.05|27908.05|27908.05|27908.05|0
1635321060000|2021-10-27 07:51:00|27903.74|27903.74|27897.66|27897.66|27903.74|27903.74|27897.66|27897.66|0
1635321090000|2021-10-27 07:51:30|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|0
1635321100000|2021-10-27 07:51:40|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1635321190000|2021-10-27 07:53:10|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|27923.5|0
1635321230000|2021-10-27 07:53:50|27932.11|27932.11|27933.89|27933.89|27933.89|27933.89|27932.11|27932.11|0
1635321240000|2021-10-27 07:54:00|27942.5|27942.5|27942.5|27942.5|27942.5|27942.5|27942.5|27942.5|0
1635321270000|2021-10-27 07:54:30|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|27938.19|0
1635321280000|2021-10-27 07:54:40|27942.5|27942.5|27938.19|27938.19|27942.5|27942.5|27938.19|27938.19|0
1635321290000|2021-10-27 07:54:50|27933.89|27933.89|27933.89|27933.89|27933.89|27933.89|27933.89|27933.89|0
1635321370000|2021-10-27 07:56:10|27942.5|27942.5|27942.5|27942.5|27942.5|27942.5|27942.5|27942.5|0
1635321460000|2021-10-27 07:57:40|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|0
1635321470000|2021-10-27 07:57:50|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|27955.42|0
1635321480000|2021-10-27 07:58:00|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|27957.2|0
1635321500000|2021-10-27 07:58:20|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|0
1635321530000|2021-10-27 07:58:50|27969.36|27969.36|27969.36|27969.36|27969.36|27969.36|27969.36|27969.36|0
1635321570000|2021-10-27 07:59:30|27990.9|27990.9|27999.51|27999.51|28003.82|28003.82|27990.9|27990.9|0
1635321620000|2021-10-27 08:00:20|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|0
1635321640000|2021-10-27 08:00:40|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|27986.59|0
1635321660000|2021-10-27 08:01:00|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|27981.26|0
1635321710000|2021-10-27 08:01:50|27977.7|27977.7|27977.7|27977.7|27977.7|27977.7|27977.7|27977.7|0
1635321720000|2021-10-27 08:02:00|27964.78|27964.78|27969.09|27969.09|27969.09|27969.09|27964.78|27964.78|0
1635321730000|2021-10-27 08:02:10|27977.7|27977.7|27977.7|27977.7|27977.7|27977.7|27977.7|27977.7|0
1635321780000|2021-10-27 08:03:00|27969.09|27969.09|27969.09|27969.09|27969.09|27969.09|27969.09|27969.09|0
1635321810000|2021-10-27 08:03:30|27964.78|27964.78|27964.78|27964.78|27964.78|27964.78|27964.78|27964.78|0
1635321860000|2021-10-27 08:04:20|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|27960.48|0
1635321890000|2021-10-27 08:04:50|27952.62|27952.62|27952.62|27952.62|27952.62|27952.62|27952.62|27952.62|0
1635321900000|2021-10-27 08:05:00|27944|27944|27961.23|27961.23|27961.23|27961.23|27944|27944|0
1635321910000|2021-10-27 08:05:10|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|0
1635321920000|2021-10-27 08:05:20|27961.23|27961.23|27961.23|27961.23|27961.23|27961.23|27961.23|27961.23|0
1635321960000|2021-10-27 08:06:00|27965.54|27965.54|27965.54|27965.54|27965.54|27965.54|27965.54|27965.54|0
1635321990000|2021-10-27 08:06:30|27961.23|27961.23|27961.23|27961.23|27961.23|27961.23|27961.23|27961.23|0
1635322000000|2021-10-27 08:06:40|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|0
1635322010000|2021-10-27 08:06:50|27952.62|27952.62|27952.62|27952.62|27952.62|27952.62|27952.62|27952.62|0
1635322020000|2021-10-27 08:07:00|27965.54|27965.54|27965.54|27965.54|27965.54|27965.54|27965.54|27965.54|0
1635322130000|2021-10-27 08:08:50|27963.76|27963.76|27961.98|27961.98|27963.76|27963.76|27960.21|27960.21|0
1635322170000|2021-10-27 08:09:30|27974.9|27974.9|27985.29|27985.29|27985.29|27985.29|27974.9|27974.9|0
1635322200000|2021-10-27 08:10:00|27980.99|27980.99|27980.99|27980.99|27980.99|27980.99|27980.99|27980.99|0
1635322220000|2021-10-27 08:10:20|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|0
1635322240000|2021-10-27 08:10:40|27980.99|27980.99|27989.6|27989.6|27989.6|27989.6|27980.99|27980.99|0
1635322320000|2021-10-27 08:12:00|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|0
1635322330000|2021-10-27 08:12:10|27968.07|27968.07|27968.07|27968.07|27968.07|27968.07|27968.07|27968.07|0
1635322380000|2021-10-27 08:13:00|27963.76|27963.76|27956.65|27956.65|27963.76|27963.76|27956.65|27956.65|0
1635322440000|2021-10-27 08:14:00|27960.96|27960.96|27960.96|27960.96|27960.96|27960.96|27960.96|27960.96|0
1635322500000|2021-10-27 08:15:00|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|0
1635322540000|2021-10-27 08:15:40|27960.96|27960.96|27960.96|27960.96|27960.96|27960.96|27960.96|27960.96|0
1635322550000|2021-10-27 08:15:50|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|0
1635322620000|2021-10-27 08:17:00|27956.65|27956.65|27952.34|27952.34|27956.65|27956.65|27952.34|27952.34|0
1635322630000|2021-10-27 08:17:10|27950.57|27950.57|27950.57|27950.57|27950.57|27950.57|27950.57|27950.57|0
1635322670000|2021-10-27 08:17:50|27946.26|27946.26|27946.26|27946.26|27946.26|27946.26|27946.26|27946.26|0
1635322700000|2021-10-27 08:18:20|27954.87|27954.87|27946.26|27946.26|27954.87|27954.87|27946.26|27946.26|0
1635322740000|2021-10-27 08:19:00|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|0
1635322780000|2021-10-27 08:19:40|27958.43|27958.43|27954.12|27954.12|27958.43|27958.43|27954.12|27954.12|0
1635322820000|2021-10-27 08:20:20|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|27958.43|0
1635322830000|2021-10-27 08:20:30|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|0
1635322850000|2021-10-27 08:20:50|27958.43|27958.43|27954.12|27954.12|27958.43|27958.43|27954.12|27954.12|0
1635322900000|2021-10-27 08:21:40|27958.43|27958.43|27954.12|27954.12|27958.43|27958.43|27954.12|27954.12|0
1635322960000|2021-10-27 08:22:40|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|27952.34|0
1635322980000|2021-10-27 08:23:00|27954.12|27954.12|27954.12|27954.12|27958.43|27958.43|27954.12|27954.12|0
1635322990000|2021-10-27 08:23:10|27955.9|27955.9|27955.9|27955.9|27964.51|27964.51|27955.9|27955.9|0
1635323000000|2021-10-27 08:23:20|27960.21|27960.21|27977.43|27977.43|27977.43|27977.43|27960.21|27960.21|0
1635323010000|2021-10-27 08:23:30|27986.04|27986.04|27977.43|27977.43|27986.04|27986.04|27977.43|27977.43|0
1635323020000|2021-10-27 08:23:40|27960.21|27960.21|27964.51|27964.51|27964.51|27964.51|27960.21|27960.21|0
1635323030000|2021-10-27 08:23:50|27960.21|27960.21|27968.82|27968.82|27968.82|27968.82|27960.21|27960.21|0
1635323040000|2021-10-27 08:24:00|27973.12|27973.12|27973.12|27973.12|27973.12|27973.12|27973.12|27973.12|0
1635323050000|2021-10-27 08:24:10|27977.43|27977.43|27963.49|27963.49|27977.43|27977.43|27963.49|27963.49|0
1635323060000|2021-10-27 08:24:20|27967.79|27967.79|27963.49|27963.49|27967.79|27967.79|27963.49|27963.49|0
1635323080000|2021-10-27 08:24:40|27967.79|27967.79|27972.1|27972.1|27972.1|27972.1|27967.79|27967.79|0
1635323100000|2021-10-27 08:25:00|27967.79|27967.79|27967.79|27967.79|27967.79|27967.79|27967.79|27967.79|0
1635323110000|2021-10-27 08:25:10|27963.49|27963.49|27972.1|27972.1|27976.41|27976.41|27963.49|27963.49|0
1635323120000|2021-10-27 08:25:20|27980.71|27980.71|27993.63|27993.63|27993.63|27993.63|27980.71|27980.71|0
1635323130000|2021-10-27 08:25:30|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1635323140000|2021-10-27 08:25:40|27980.71|27980.71|27985.02|27985.02|27985.02|27985.02|27980.71|27980.71|0
1635323170000|2021-10-27 08:26:10|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|0
1635323180000|2021-10-27 08:26:20|27984.27|27984.27|27984.27|27984.27|27984.27|27984.27|27984.27|27984.27|0
1635323220000|2021-10-27 08:27:00|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|0
1635323230000|2021-10-27 08:27:10|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|27997.19|0
1635323260000|2021-10-27 08:27:40|28001.49|28001.49|28005.8|28005.8|28005.8|28005.8|28001.49|28001.49|0
1635323270000|2021-10-27 08:27:50|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|0
1635323280000|2021-10-27 08:28:00|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|0
1635323310000|2021-10-27 08:28:30|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|0
1635323320000|2021-10-27 08:28:40|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|0
1635323330000|2021-10-27 08:28:50|28022.27|28022.27|28022.27|28022.27|28026.58|28026.58|28022.27|28022.27|0
1635323340000|2021-10-27 08:29:00|28026.58|28026.58|28035.19|28035.19|28035.19|28035.19|28026.58|28026.58|0
1635323350000|2021-10-27 08:29:10|28038.75|28038.75|28047.36|28047.36|28047.36|28047.36|28038.75|28038.75|0
1635323380000|2021-10-27 08:29:40|28051.67|28051.67|28047.36|28047.36|28051.67|28051.67|28047.36|28047.36|0
1635323400000|2021-10-27 08:30:00|28043.05|28043.05|28043.05|28043.05|28051.67|28051.67|28043.05|28043.05|0
1635323410000|2021-10-27 08:30:10|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635323420000|2021-10-27 08:30:20|28053.44|28053.44|28057.75|28057.75|28057.75|28057.75|28053.44|28053.44|0
1635323430000|2021-10-27 08:30:30|28044.83|28044.83|28053.44|28053.44|28053.44|28053.44|28044.83|28044.83|0
1635323440000|2021-10-27 08:30:40|28057.75|28057.75|28053.44|28053.44|28057.75|28057.75|28053.44|28053.44|0
1635323460000|2021-10-27 08:31:00|28057.75|28057.75|28062.06|28062.06|28070.67|28070.67|28057.75|28057.75|0
1635323470000|2021-10-27 08:31:10|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|0
1635323490000|2021-10-27 08:31:30|28070.67|28070.67|28074.98|28074.98|28074.98|28074.98|28070.67|28070.67|0
1635323510000|2021-10-27 08:31:50|28083.59|28083.59|28079.28|28079.28|28083.59|28083.59|28079.28|28079.28|0
1635323520000|2021-10-27 08:32:00|28070.67|28070.67|28079.28|28079.28|28079.28|28079.28|28070.67|28070.67|0
1635323540000|2021-10-27 08:32:20|28087.9|28087.9|28074.98|28074.98|28087.9|28087.9|28074.98|28074.98|0
1635323580000|2021-10-27 08:33:00|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|0
1635323610000|2021-10-27 08:33:30|28053.44|28053.44|28057.75|28057.75|28057.75|28057.75|28053.44|28053.44|0
1635323620000|2021-10-27 08:33:40|28053.44|28053.44|28057.75|28057.75|28057.75|28057.75|28053.44|28053.44|0
1635323670000|2021-10-27 08:34:30|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|28057.75|28057.75|0
1635323680000|2021-10-27 08:34:40|28053.44|28053.44|28049.14|28049.14|28053.44|28053.44|28049.14|28049.14|0
1635323700000|2021-10-27 08:35:00|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|0
1635323710000|2021-10-27 08:35:10|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635323730000|2021-10-27 08:35:30|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1635323740000|2021-10-27 08:35:40|28028.36|28028.36|28019.74|28019.74|28028.36|28028.36|28019.74|28019.74|0
1635323780000|2021-10-27 08:36:20|28024.05|28024.05|28019.74|28019.74|28024.05|28024.05|28019.74|28019.74|0
1635323790000|2021-10-27 08:36:30|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|0
1635323810000|2021-10-27 08:36:50|28019.74|28019.74|28021.52|28021.52|28021.52|28021.52|28019.74|28019.74|0
1635323820000|2021-10-27 08:37:00|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|0
1635323870000|2021-10-27 08:37:50|28018.99|28018.99|28027.6|28027.6|28027.6|28027.6|28018.99|28018.99|0
1635323880000|2021-10-27 08:38:00|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|0
1635323910000|2021-10-27 08:38:30|28010.38|28010.38|28014.69|28014.69|28014.69|28014.69|28010.38|28010.38|0
1635323960000|2021-10-27 08:39:20|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|0
1635323970000|2021-10-27 08:39:30|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1635323980000|2021-10-27 08:39:40|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|28002.52|0
1635324030000|2021-10-27 08:40:30|28006.82|28006.82|28002.52|28002.52|28006.82|28006.82|28002.52|28002.52|0
1635324050000|2021-10-27 08:40:50|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|0
1635324090000|2021-10-27 08:41:30|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|0
1635324200000|2021-10-27 08:43:20|28009.35|28009.35|28024.05|28024.05|28024.05|28024.05|28009.35|28009.35|0
1635324210000|2021-10-27 08:43:30|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|0
1635324220000|2021-10-27 08:43:40|28030.13|28030.13|28038.75|28038.75|28038.75|28038.75|28030.13|28030.13|0
1635324240000|2021-10-27 08:44:00|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1635324260000|2021-10-27 08:44:20|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|0
1635324270000|2021-10-27 08:44:30|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|0
1635324290000|2021-10-27 08:44:50|28047.36|28047.36|28055.97|28055.97|28055.97|28055.97|28047.36|28047.36|0
1635324300000|2021-10-27 08:45:00|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|0
1635324310000|2021-10-27 08:45:10|28049.14|28049.14|28053.44|28053.44|28053.44|28053.44|28049.14|28049.14|0
1635324340000|2021-10-27 08:45:40|28049.14|28049.14|28062.06|28062.06|28062.06|28062.06|28049.14|28049.14|0
1635324350000|2021-10-27 08:45:50|28053.44|28053.44|28057.75|28057.75|28057.75|28057.75|28049.14|28049.14|0
1635324390000|2021-10-27 08:46:30|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635324430000|2021-10-27 08:47:10|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1635324470000|2021-10-27 08:47:50|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|0
1635324490000|2021-10-27 08:48:10|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1635324550000|2021-10-27 08:49:10|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28037.99|28037.99|0
1635324580000|2021-10-27 08:49:40|28037.99|28037.99|28033.69|28033.69|28037.99|28037.99|28033.69|28033.69|0
1635324610000|2021-10-27 08:50:10|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1635324620000|2021-10-27 08:50:20|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|0
1635324640000|2021-10-27 08:50:40|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|0
1635324650000|2021-10-27 08:50:50|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1635324670000|2021-10-27 08:51:10|28010.38|28010.38|28001.77|28001.77|28010.38|28010.38|28001.77|28001.77|0
1635324700000|2021-10-27 08:51:40|27998.21|27998.21|27996.43|27996.43|27998.21|27998.21|27996.43|27996.43|0
1635324840000|2021-10-27 08:54:00|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|27992.13|0
1635324890000|2021-10-27 08:54:50|27993.9|27993.9|27990.35|27990.35|27993.9|27993.9|27990.35|27990.35|0
1635324900000|2021-10-27 08:55:00|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|0
1635324930000|2021-10-27 08:55:30|27990.35|27990.35|27998.96|27998.96|27998.96|27998.96|27990.35|27990.35|0
1635324940000|2021-10-27 08:55:40|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1635324980000|2021-10-27 08:56:20|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|0
1635324990000|2021-10-27 08:56:30|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1635325030000|2021-10-27 08:57:10|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|0
1635325070000|2021-10-27 08:57:50|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1635325100000|2021-10-27 08:58:20|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|0
1635325150000|2021-10-27 08:59:10|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|0
1635325180000|2021-10-27 08:59:40|28005.8|28005.8|28011.88|28011.88|28020.5|28020.5|28005.8|28005.8|0
1635325190000|2021-10-27 08:59:50|28013.66|28013.66|28015.44|28015.44|28015.44|28015.44|28013.66|28013.66|0
1635325210000|2021-10-27 09:00:10|28011.13|28011.13|28007.58|28007.58|28011.13|28011.13|28007.58|28007.58|0
1635325250000|2021-10-27 09:00:50|27998.96|27998.96|27997.19|27997.19|27998.96|27998.96|27997.19|27997.19|0
1635325320000|2021-10-27 09:02:00|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|27992.88|0
1635325360000|2021-10-27 09:02:40|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|0
1635325380000|2021-10-27 09:03:00|27997.19|27997.19|28003.27|28003.27|28003.27|28003.27|27997.19|27997.19|0
1635325410000|2021-10-27 09:03:30|28009.35|28009.35|28009.35|28009.35|28009.35|28009.35|28009.35|28009.35|0
1635325470000|2021-10-27 09:04:30|28017.97|28017.97|28030.89|28030.89|28035.19|28035.19|28017.97|28017.97|0
1635325480000|2021-10-27 09:04:40|28032.66|28032.66|28024.05|28024.05|28032.66|28032.66|28024.05|28024.05|0
1635325500000|2021-10-27 09:05:00|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|0
1635325520000|2021-10-27 09:05:20|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1635325530000|2021-10-27 09:05:30|28028.36|28028.36|28024.05|28024.05|28028.36|28028.36|28024.05|28024.05|0
1635325560000|2021-10-27 09:06:00|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1635325570000|2021-10-27 09:06:10|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|0
1635325630000|2021-10-27 09:07:10|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|0
1635325650000|2021-10-27 09:07:30|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|0
1635325660000|2021-10-27 09:07:40|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|0
1635325670000|2021-10-27 09:07:50|28023.03|28023.03|28035.94|28035.94|28035.94|28035.94|28023.03|28023.03|0
1635325710000|2021-10-27 09:08:30|28031.64|28031.64|28035.94|28035.94|28035.94|28035.94|28027.33|28027.33|0
1635325730000|2021-10-27 09:08:50|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|0
1635325780000|2021-10-27 09:09:40|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|0
1635325800000|2021-10-27 09:10:00|28021.25|28021.25|28016.94|28016.94|28021.25|28021.25|28016.94|28016.94|0
1635325810000|2021-10-27 09:10:10|28018.72|28018.72|28029.11|28029.11|28029.11|28029.11|28018.72|28018.72|0
1635325820000|2021-10-27 09:10:20|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|0
1635325860000|2021-10-27 09:11:00|28035.19|28035.19|28035.19|28035.19|28035.19|28035.19|28035.19|28035.19|0
1635325880000|2021-10-27 09:11:20|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1635325890000|2021-10-27 09:11:30|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|0
1635325910000|2021-10-27 09:11:50|28030.89|28030.89|28039.5|28039.5|28039.5|28039.5|28030.89|28030.89|0
1635325930000|2021-10-27 09:12:10|28043.81|28043.81|28043.81|28043.81|28043.81|28043.81|28043.81|28043.81|0
1635325980000|2021-10-27 09:13:00|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|0
1635326000000|2021-10-27 09:13:20|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|0
1635326030000|2021-10-27 09:13:50|28054.95|28054.95|28054.95|28054.95|28054.95|28054.95|28054.95|28054.95|0
1635326040000|2021-10-27 09:14:00|28050.64|28050.64|28046.33|28046.33|28050.64|28050.64|28046.33|28046.33|0
1635326060000|2021-10-27 09:14:20|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|0
1635326080000|2021-10-27 09:14:40|28050.64|28050.64|28061.03|28061.03|28061.03|28061.03|28050.64|28050.64|0
1635326090000|2021-10-27 09:14:50|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|0
1635326110000|2021-10-27 09:15:10|28061.03|28061.03|28061.03|28061.03|28061.03|28061.03|28061.03|28061.03|0
1635326170000|2021-10-27 09:16:10|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|0
1635326180000|2021-10-27 09:16:20|28052.42|28052.42|28056.72|28056.72|28056.72|28056.72|28052.42|28052.42|0
1635326210000|2021-10-27 09:16:50|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|0
1635326220000|2021-10-27 09:17:00|28054.2|28054.2|28049.89|28049.89|28054.2|28054.2|28049.89|28049.89|0
1635326230000|2021-10-27 09:17:10|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|0
1635326250000|2021-10-27 09:17:30|28051.67|28051.67|28053.44|28053.44|28053.44|28053.44|28051.67|28051.67|0
1635326270000|2021-10-27 09:17:50|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635326340000|2021-10-27 09:19:00|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1635326360000|2021-10-27 09:19:20|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635326370000|2021-10-27 09:19:30|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1635326380000|2021-10-27 09:19:40|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635326460000|2021-10-27 09:21:00|28040.52|28040.52|28036.22|28036.22|28040.52|28040.52|28036.22|28036.22|0
1635326490000|2021-10-27 09:21:30|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1635326500000|2021-10-27 09:21:40|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|0
1635326520000|2021-10-27 09:22:00|28040.52|28040.52|28044.83|28044.83|28044.83|28044.83|28040.52|28040.52|0
1635326550000|2021-10-27 09:22:30|28041.28|28041.28|28036.97|28036.97|28041.28|28041.28|28036.97|28036.97|0
1635326560000|2021-10-27 09:22:40|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|0
1635326580000|2021-10-27 09:23:00|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1635326600000|2021-10-27 09:23:20|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1635326610000|2021-10-27 09:23:30|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|0
1635326720000|2021-10-27 09:25:20|28045.58|28045.58|28049.89|28049.89|28049.89|28049.89|28045.58|28045.58|0
1635326740000|2021-10-27 09:25:40|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|0
1635326760000|2021-10-27 09:26:00|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|0
1635326790000|2021-10-27 09:26:30|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|0
1635326820000|2021-10-27 09:27:00|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|0
1635326830000|2021-10-27 09:27:10|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|0
1635326840000|2021-10-27 09:27:20|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|0
1635326890000|2021-10-27 09:28:10|28036.97|28036.97|28041.28|28041.28|28041.28|28041.28|28036.97|28036.97|0
1635326910000|2021-10-27 09:28:30|28032.66|28032.66|28034.44|28034.44|28034.44|28034.44|28032.66|28032.66|0
1635327000000|2021-10-27 09:30:00|28032.66|28032.66|28041.28|28041.28|28041.28|28041.28|28032.66|28032.66|0
1635327030000|2021-10-27 09:30:30|28036.97|28036.97|28041.28|28041.28|28041.28|28041.28|28036.97|28036.97|0
1635327100000|2021-10-27 09:31:40|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1635327110000|2021-10-27 09:31:50|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1635327250000|2021-10-27 09:34:10|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1635327330000|2021-10-27 09:35:30|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|0
1635327350000|2021-10-27 09:35:50|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1635327430000|2021-10-27 09:37:10|28045.58|28045.58|28047.36|28047.36|28047.36|28047.36|28045.58|28045.58|0
1635327450000|2021-10-27 09:37:30|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|28051.67|28051.67|0
1635327460000|2021-10-27 09:37:40|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|0
1635327470000|2021-10-27 09:37:50|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|0
1635327480000|2021-10-27 09:38:00|28041.28|28041.28|28036.97|28036.97|28041.28|28041.28|28036.97|28036.97|0
1635327540000|2021-10-27 09:39:00|28032.66|28032.66|28036.97|28036.97|28036.97|28036.97|28032.66|28032.66|0
1635327560000|2021-10-27 09:39:20|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|0
1635327600000|2021-10-27 09:40:00|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1635327640000|2021-10-27 09:40:40|28038.75|28038.75|28043.05|28043.05|28043.05|28043.05|28038.75|28038.75|0
1635327810000|2021-10-27 09:43:30|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|28047.36|0
1635327830000|2021-10-27 09:43:50|28038.75|28038.75|28047.36|28047.36|28047.36|28047.36|28038.75|28038.75|0
1635327930000|2021-10-27 09:45:30|28034.44|28034.44|28030.13|28030.13|28034.44|28034.44|28030.13|28030.13|0
1635327950000|2021-10-27 09:45:50|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|0
1635327970000|2021-10-27 09:46:10|28030.13|28030.13|28026.58|28026.58|28030.13|28030.13|28022.27|28022.27|0
1635328030000|2021-10-27 09:47:10|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1635328090000|2021-10-27 09:48:10|28035.19|28035.19|28035.19|28035.19|28035.19|28035.19|28035.19|28035.19|0
1635328100000|2021-10-27 09:48:20|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1635328140000|2021-10-27 09:49:00|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|0
1635328260000|2021-10-27 09:51:00|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1635328320000|2021-10-27 09:52:00|28039.5|28039.5|28043.81|28043.81|28043.81|28043.81|28039.5|28039.5|0
1635328370000|2021-10-27 09:52:50|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|0
1635328380000|2021-10-27 09:53:00|28052.42|28052.42|28052.42|28052.42|28056.72|28056.72|28052.42|28052.42|0
1635328440000|2021-10-27 09:54:00|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|0
1635328530000|2021-10-27 09:55:30|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|0
1635328570000|2021-10-27 09:56:10|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|28048.11|0
1635328590000|2021-10-27 09:56:30|28043.81|28043.81|28043.81|28043.81|28043.81|28043.81|28043.81|28043.81|0
1635328620000|2021-10-27 09:57:00|28047.36|28047.36|28057|28057|28057|28057|28047.36|28047.36|0
1635328680000|2021-10-27 09:58:00|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|0
1635328700000|2021-10-27 09:58:20|28054.47|28054.47|28054.47|28054.47|28054.47|28054.47|28054.47|28054.47|0
1635328710000|2021-10-27 09:58:30|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|0
1635328730000|2021-10-27 09:58:50|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|0
1635328750000|2021-10-27 09:59:10|28057|28057|28057|28057|28057|28057|28057|28057|0
1635328790000|2021-10-27 09:59:50|28052.69|28052.69|28061.3|28061.3|28061.3|28061.3|28052.69|28052.69|0
1635328810000|2021-10-27 10:00:10|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|0
1635328820000|2021-10-27 10:00:20|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1635328850000|2021-10-27 10:00:50|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635328860000|2021-10-27 10:01:00|28040.52|28040.52|28049.14|28049.14|28049.14|28049.14|28040.52|28040.52|0
1635328870000|2021-10-27 10:01:10|28044.83|28044.83|28049.14|28049.14|28049.14|28049.14|28044.83|28044.83|0
1635328880000|2021-10-27 10:01:20|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|28057.75|0
1635328900000|2021-10-27 10:01:40|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1635328920000|2021-10-27 10:02:00|28044.83|28044.83|28049.14|28049.14|28049.14|28049.14|28044.83|28044.83|0
1635328930000|2021-10-27 10:02:10|28040.52|28040.52|28034.44|28034.44|28040.52|28040.52|28034.44|28034.44|0
1635329000000|2021-10-27 10:03:20|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1635329030000|2021-10-27 10:03:50|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|28043.05|0
1635329040000|2021-10-27 10:04:00|28038.75|28038.75|28030.89|28030.89|28038.75|28038.75|28030.89|28030.89|0
1635329080000|2021-10-27 10:04:40|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|0
1635329100000|2021-10-27 10:05:00|28031.91|28031.91|28036.22|28036.22|28036.22|28036.22|28031.91|28031.91|0
1635329170000|2021-10-27 10:06:10|28040.52|28040.52|28044.83|28044.83|28044.83|28044.83|28040.52|28040.52|0
1635329250000|2021-10-27 10:07:30|28046.61|28046.61|28048.38|28048.38|28048.38|28048.38|28046.61|28046.61|0
1635329290000|2021-10-27 10:08:10|28057|28057|28057|28057|28057|28057|28057|28057|0
1635329410000|2021-10-27 10:10:10|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|0
1635329430000|2021-10-27 10:10:30|28050.16|28050.16|28050.16|28050.16|28050.16|28050.16|28050.16|28050.16|0
1635329460000|2021-10-27 10:11:00|28048.38|28048.38|28048.38|28048.38|28048.38|28048.38|28048.38|28048.38|0
1635329470000|2021-10-27 10:11:10|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|0
1635329530000|2021-10-27 10:12:10|28042.3|28042.3|28046.61|28046.61|28046.61|28046.61|28042.3|28042.3|0
1635329560000|2021-10-27 10:12:40|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|0
1635329600000|2021-10-27 10:13:20|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|0
1635329660000|2021-10-27 10:14:20|28059.53|28059.53|28050.91|28050.91|28059.53|28059.53|28050.91|28050.91|0
1635329760000|2021-10-27 10:16:00|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|0
1635329940000|2021-10-27 10:19:00|28048.38|28048.38|28048.38|28048.38|28048.38|28048.38|28048.38|28048.38|0
1635329960000|2021-10-27 10:19:20|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|0
1635330000000|2021-10-27 10:20:00|28057|28057|28057|28057|28057|28057|28057|28057|0
1635330020000|2021-10-27 10:20:20|28061.3|28061.3|28061.3|28061.3|28061.3|28061.3|28061.3|28061.3|0
1635330110000|2021-10-27 10:21:50|28057|28057|28057|28057|28057|28057|28057|28057|0
1635330240000|2021-10-27 10:24:00|28063.08|28063.08|28061.3|28061.3|28063.08|28063.08|28061.3|28061.3|0
1635330270000|2021-10-27 10:24:30|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|28065.61|0
1635330430000|2021-10-27 10:27:10|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|0
1635330440000|2021-10-27 10:27:20|28076|28076|28077.78|28077.78|28077.78|28077.78|28076|28076|0
1635330510000|2021-10-27 10:28:30|28082.08|28082.08|28082.08|28082.08|28082.08|28082.08|28082.08|28082.08|0
1635330540000|2021-10-27 10:29:00|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|0
1635330550000|2021-10-27 10:29:10|28082.08|28082.08|28082.08|28082.08|28082.08|28082.08|28082.08|28082.08|0
1635330590000|2021-10-27 10:29:50|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|0
1635330600000|2021-10-27 10:30:00|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|0
1635330690000|2021-10-27 10:31:30|28075.25|28075.25|28083.86|28083.86|28083.86|28083.86|28075.25|28075.25|0
1635330770000|2021-10-27 10:32:50|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|28079.56|0
1635330780000|2021-10-27 10:33:00|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|0
1635330870000|2021-10-27 10:34:30|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|0
1635330910000|2021-10-27 10:35:10|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|0
1635330950000|2021-10-27 10:35:50|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|0
1635331080000|2021-10-27 10:38:00|28069.17|28069.17|28067.39|28067.39|28069.17|28069.17|28067.39|28067.39|0
1635331160000|2021-10-27 10:39:20|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|0
1635331170000|2021-10-27 10:39:30|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|28073.47|0
1635331320000|2021-10-27 10:42:00|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|0
1635331330000|2021-10-27 10:42:10|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|0
1635331460000|2021-10-27 10:44:20|28081.33|28081.33|28081.33|28081.33|28081.33|28081.33|28081.33|28081.33|0
1635331470000|2021-10-27 10:44:30|28072.72|28072.72|28075.25|28075.25|28075.25|28075.25|28070.94|28070.94|0
1635331560000|2021-10-27 10:46:00|28070.94|28070.94|28070.94|28070.94|28070.94|28070.94|28070.94|28070.94|0
1635331660000|2021-10-27 10:47:40|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|0
1635331670000|2021-10-27 10:47:50|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|0
1635331680000|2021-10-27 10:48:00|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|0
1635331690000|2021-10-27 10:48:10|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|0
1635331700000|2021-10-27 10:48:20|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|0
1635331720000|2021-10-27 10:48:40|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|0
1635331800000|2021-10-27 10:50:00|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|0
1635331810000|2021-10-27 10:50:10|28057|28057|28057|28057|28057|28057|28057|28057|0
1635331820000|2021-10-27 10:50:20|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|0
1635331910000|2021-10-27 10:51:50|28048.38|28048.38|28044.08|28044.08|28048.38|28048.38|28044.08|28044.08|0
1635331970000|2021-10-27 10:52:50|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|0
1635332010000|2021-10-27 10:53:30|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|0
1635332020000|2021-10-27 10:53:40|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|0
1635332040000|2021-10-27 10:54:00|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|0
1635332050000|2021-10-27 10:54:10|28040.52|28040.52|28042.3|28042.3|28044.08|28044.08|28040.52|28040.52|0
1635332100000|2021-10-27 10:55:00|28044.08|28044.08|28048.38|28048.38|28048.38|28048.38|28044.08|28044.08|0
1635332130000|2021-10-27 10:55:30|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|0
1635332140000|2021-10-27 10:55:40|28057|28057|28057|28057|28057|28057|28057|28057|0
1635332180000|2021-10-27 10:56:20|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|0
1635332280000|2021-10-27 10:58:00|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|0
1635332290000|2021-10-27 10:58:10|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|0
1635332340000|2021-10-27 10:59:00|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|0
1635332350000|2021-10-27 10:59:10|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|28041.55|0
1635332380000|2021-10-27 10:59:40|28054.47|28054.47|28056.25|28056.25|28056.25|28056.25|28054.47|28054.47|0
1635332400000|2021-10-27 11:00:00|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|0
1635332410000|2021-10-27 11:00:10|28055.49|28055.49|28055.49|28055.49|28055.49|28055.49|28055.49|28055.49|0
1635332470000|2021-10-27 11:01:10|28051.94|28051.94|28056.25|28056.25|28056.25|28056.25|28051.94|28051.94|0
1635332490000|2021-10-27 11:01:30|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|0
1635332520000|2021-10-27 11:02:00|28056.25|28056.25|28060.55|28060.55|28060.55|28060.55|28056.25|28056.25|0
1635332540000|2021-10-27 11:02:20|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|0
1635332700000|2021-10-27 11:05:00|28069.17|28069.17|28073.47|28073.47|28073.47|28073.47|28069.17|28069.17|0
1635332720000|2021-10-27 11:05:20|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|0
1635332730000|2021-10-27 11:05:30|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|0
1635332750000|2021-10-27 11:05:50|28083.11|28083.11|28083.11|28083.11|28083.11|28083.11|28083.11|28083.11|0
1635332760000|2021-10-27 11:06:00|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|0
1635332790000|2021-10-27 11:06:30|28074.5|28074.5|28078.8|28078.8|28078.8|28078.8|28074.5|28074.5|0
1635332880000|2021-10-27 11:08:00|28080.58|28080.58|28071.97|28071.97|28080.58|28080.58|28071.97|28071.97|0
1635332930000|2021-10-27 11:08:50|28076.27|28076.27|28078.05|28078.05|28078.05|28078.05|28076.27|28076.27|0
1635332940000|2021-10-27 11:09:00|28082.36|28082.36|28082.36|28082.36|28082.36|28082.36|28082.36|28082.36|0
1635332950000|2021-10-27 11:09:10|28086.66|28086.66|28086.66|28086.66|28086.66|28086.66|28086.66|28086.66|0
1635332960000|2021-10-27 11:09:20|28090.97|28090.97|28090.97|28090.97|28090.97|28090.97|28090.97|28090.97|0
1635332970000|2021-10-27 11:09:30|28086.66|28086.66|28086.66|28086.66|28086.66|28086.66|28086.66|28086.66|0
1635333030000|2021-10-27 11:10:30|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|0
1635333070000|2021-10-27 11:11:10|28099.58|28099.58|28099.58|28099.58|28099.58|28099.58|28099.58|28099.58|0
1635333080000|2021-10-27 11:11:20|28101.36|28101.36|28114.28|28114.28|28114.28|28114.28|28101.36|28101.36|0
1635333110000|2021-10-27 11:11:50|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|0
1635333130000|2021-10-27 11:12:10|28111|28111|28111|28111|28111|28111|28111|28111|0
1635333180000|2021-10-27 11:13:00|28109.22|28109.22|28111|28111|28111|28111|28109.22|28109.22|0
1635333190000|2021-10-27 11:13:10|28115.31|28115.31|28119.61|28119.61|28119.61|28119.61|28115.31|28115.31|0
1635333210000|2021-10-27 11:13:30|28111|28111|28104.92|28104.92|28111|28111|28104.92|28104.92|0
1635333240000|2021-10-27 11:14:00|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|0
1635333270000|2021-10-27 11:14:30|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|0
1635333310000|2021-10-27 11:15:10|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|0
1635333360000|2021-10-27 11:16:00|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|0
1635333370000|2021-10-27 11:16:10|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|0
1635333480000|2021-10-27 11:18:00|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|0
1635333520000|2021-10-27 11:18:40|28122.14|28122.14|28122.14|28122.14|28122.14|28122.14|28122.14|28122.14|0
1635333840000|2021-10-27 11:24:00|28123.92|28123.92|28123.92|28123.92|28123.92|28123.92|28123.92|28123.92|0
1635333860000|2021-10-27 11:24:20|28128.22|28128.22|28123.92|28123.92|28128.22|28128.22|28123.92|28123.92|0
1635333880000|2021-10-27 11:24:40|28119.61|28119.61|28123.92|28123.92|28123.92|28123.92|28119.61|28119.61|0
1635333890000|2021-10-27 11:24:50|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|0
1635333900000|2021-10-27 11:25:00|28115.31|28115.31|28104.92|28104.92|28115.31|28115.31|28104.92|28104.92|0
1635333930000|2021-10-27 11:25:30|28100.61|28100.61|28104.92|28104.92|28104.92|28104.92|28100.61|28100.61|0
1635333990000|2021-10-27 11:26:30|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|0
1635334040000|2021-10-27 11:27:20|28113.53|28113.53|28109.22|28109.22|28113.53|28113.53|28109.22|28109.22|0
1635334050000|2021-10-27 11:27:30|28113.53|28113.53|28113.53|28113.53|28113.53|28113.53|28113.53|28113.53|0
1635334090000|2021-10-27 11:28:10|28109.22|28109.22|28113.53|28113.53|28113.53|28113.53|28109.22|28109.22|0
1635334130000|2021-10-27 11:28:50|28109.22|28109.22|28113.53|28113.53|28113.53|28113.53|28109.22|28109.22|0
1635334200000|2021-10-27 11:30:00|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|0
1635334230000|2021-10-27 11:30:30|28113.53|28113.53|28113.53|28113.53|28113.53|28113.53|28113.53|28113.53|0
1635334260000|2021-10-27 11:31:00|28115.31|28115.31|28119.61|28119.61|28119.61|28119.61|28115.31|28115.31|0
1635334490000|2021-10-27 11:34:50|28111|28111|28115.31|28115.31|28115.31|28115.31|28111|28111|0
1635334680000|2021-10-27 11:38:00|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|0
1635334760000|2021-10-27 11:39:20|28111|28111|28100.61|28100.61|28111|28111|28100.61|28100.61|0
1635334860000|2021-10-27 11:41:00|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|0
1635335000000|2021-10-27 11:43:20|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|0
1635335240000|2021-10-27 11:47:20|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|0
1635335250000|2021-10-27 11:47:30|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|0
1635335320000|2021-10-27 11:48:40|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|0
1635335340000|2021-10-27 11:49:00|28102.39|28102.39|28098.08|28098.08|28102.39|28102.39|28098.08|28098.08|0
1635335520000|2021-10-27 11:52:00|28094.52|28094.52|28094.52|28094.52|28094.52|28094.52|28094.52|28094.52|0
1635335580000|2021-10-27 11:53:00|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|0
1635335600000|2021-10-27 11:53:20|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|0
1635335630000|2021-10-27 11:53:50|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|0
1635335640000|2021-10-27 11:54:00|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|0
1635335760000|2021-10-27 11:56:00|28096.3|28096.3|28092|28092|28096.3|28096.3|28092|28092|0
1635335830000|2021-10-27 11:57:10|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|0
1635335850000|2021-10-27 11:57:30|28086.66|28086.66|28086.66|28086.66|28086.66|28086.66|28086.66|28086.66|0
1635335890000|2021-10-27 11:58:10|28082.36|28082.36|28082.36|28082.36|28082.36|28082.36|28082.36|28082.36|0
1635336070000|2021-10-27 12:01:10|28078.05|28078.05|28078.05|28078.05|28078.05|28078.05|28078.05|28078.05|0
1635336080000|2021-10-27 12:01:20|28073.74|28073.74|28073.74|28073.74|28073.74|28073.74|28073.74|28073.74|0
1635336100000|2021-10-27 12:01:40|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|28070.19|0
1635336180000|2021-10-27 12:03:00|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|0
1635336220000|2021-10-27 12:03:40|28062.33|28062.33|28062.33|28062.33|28062.33|28062.33|28062.33|28062.33|0
1635336310000|2021-10-27 12:05:10|28057|28057|28057|28057|28057|28057|28057|28057|0
1635336330000|2021-10-27 12:05:30|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|0
1635336360000|2021-10-27 12:06:00|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|0
1635336410000|2021-10-27 12:06:50|28060.55|28060.55|28060.55|28060.55|28060.55|28060.55|28060.55|28060.55|0
1635336530000|2021-10-27 12:08:50|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|0
1635336540000|2021-10-27 12:09:00|28060.55|28060.55|28060.55|28060.55|28060.55|28060.55|28060.55|28060.55|0
1635336560000|2021-10-27 12:09:20|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|0
1635336580000|2021-10-27 12:09:40|28060.55|28060.55|28060.55|28060.55|28060.55|28060.55|28060.55|28060.55|0
1635336680000|2021-10-27 12:11:20|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|0
1635336770000|2021-10-27 12:12:50|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|0
1635336780000|2021-10-27 12:13:00|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|0
1635336800000|2021-10-27 12:13:20|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|0
1635336830000|2021-10-27 12:13:50|28063.08|28063.08|28061.3|28061.3|28063.08|28063.08|28061.3|28061.3|0
1635336950000|2021-10-27 12:15:50|28057|28057|28057|28057|28057|28057|28057|28057|0
1635337050000|2021-10-27 12:17:30|28052.69|28052.69|28048.38|28048.38|28052.69|28052.69|28048.38|28048.38|0
1635337130000|2021-10-27 12:18:50|28052.69|28052.69|28057|28057|28057|28057|28052.69|28052.69|0
1635337140000|2021-10-27 12:19:00|28052.69|28052.69|28058.77|28058.77|28058.77|28058.77|28052.69|28052.69|0
1635337200000|2021-10-27 12:20:00|28052.69|28052.69|28050.91|28050.91|28052.69|28052.69|28050.91|28050.91|0
1635337210000|2021-10-27 12:20:10|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|0
1635337320000|2021-10-27 12:22:00|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|0
1635337350000|2021-10-27 12:22:30|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1635337370000|2021-10-27 12:22:50|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635337380000|2021-10-27 12:23:00|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1635337390000|2021-10-27 12:23:10|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635337470000|2021-10-27 12:24:30|28040.52|28040.52|28036.22|28036.22|28040.52|28040.52|28036.22|28036.22|0
1635337490000|2021-10-27 12:24:50|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1635337500000|2021-10-27 12:25:00|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|0
1635337570000|2021-10-27 12:26:10|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|0
1635337650000|2021-10-27 12:27:30|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1635337760000|2021-10-27 12:29:20|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1635337790000|2021-10-27 12:29:50|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1635337820000|2021-10-27 12:30:20|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|0
1635337840000|2021-10-27 12:30:40|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1635337860000|2021-10-27 12:31:00|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|0
1635337870000|2021-10-27 12:31:10|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1635337960000|2021-10-27 12:32:40|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|0
1635338030000|2021-10-27 12:33:50|28027.6|28027.6|28025.83|28025.83|28027.6|28027.6|28025.83|28025.83|0
1635338050000|2021-10-27 12:34:10|28021.52|28021.52|28021.52|28021.52|28021.52|28021.52|28021.52|28021.52|0
1635338070000|2021-10-27 12:34:30|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|0
1635338110000|2021-10-27 12:35:10|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|0
1635338120000|2021-10-27 12:35:20|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|0
1635338160000|2021-10-27 12:36:00|28015.44|28015.44|28013.66|28013.66|28015.44|28015.44|28011.13|28011.13|0
1635338170000|2021-10-27 12:36:10|28009.35|28009.35|28009.35|28009.35|28009.35|28009.35|28009.35|28009.35|0
1635338180000|2021-10-27 12:36:20|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|0
1635338210000|2021-10-27 12:36:50|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|0
1635338230000|2021-10-27 12:37:10|28026.58|28026.58|28032.66|28032.66|28032.66|28032.66|28026.58|28026.58|0
1635338270000|2021-10-27 12:37:50|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1635338290000|2021-10-27 12:38:10|28049.89|28049.89|28060.28|28060.28|28060.28|28060.28|28049.89|28049.89|0
1635338300000|2021-10-27 12:38:20|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|28055.97|0
1635338310000|2021-10-27 12:38:30|28068.89|28068.89|28077.51|28077.51|28077.51|28077.51|28068.89|28068.89|0
1635338340000|2021-10-27 12:39:00|28064.59|28064.59|28064.59|28064.59|28073.2|28073.2|28064.59|28064.59|0
1635338350000|2021-10-27 12:39:10|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|0
1635338370000|2021-10-27 12:39:30|28073.2|28073.2|28068.89|28068.89|28073.2|28073.2|28068.89|28068.89|0
1635338380000|2021-10-27 12:39:40|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|0
1635338450000|2021-10-27 12:40:50|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|0
1635338460000|2021-10-27 12:41:00|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|0
1635338470000|2021-10-27 12:41:10|28064.59|28064.59|28060.28|28060.28|28064.59|28064.59|28060.28|28060.28|0
1635338520000|2021-10-27 12:42:00|28068.89|28068.89|28064.59|28064.59|28068.89|28068.89|28064.59|28064.59|0
1635338610000|2021-10-27 12:43:30|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|0
1635338680000|2021-10-27 12:44:40|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|0
1635338700000|2021-10-27 12:45:00|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|0
1635338820000|2021-10-27 12:47:00|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|0
1635338840000|2021-10-27 12:47:20|28061.03|28061.03|28056.72|28056.72|28061.03|28061.03|28056.72|28056.72|0
1635338860000|2021-10-27 12:47:40|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|0
1635338920000|2021-10-27 12:48:40|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|0
1635338950000|2021-10-27 12:49:10|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|0
1635339110000|2021-10-27 12:51:50|28065.34|28065.34|28069.64|28069.64|28069.64|28069.64|28065.34|28065.34|0
1635339120000|2021-10-27 12:52:00|28061.03|28061.03|28061.03|28061.03|28061.03|28061.03|28061.03|28061.03|0
1635339170000|2021-10-27 12:52:50|28069.64|28069.64|28065.34|28065.34|28069.64|28069.64|28065.34|28065.34|0
1635339220000|2021-10-27 12:53:40|28067.11|28067.11|28071.42|28071.42|28071.42|28071.42|28067.11|28067.11|0
1635339280000|2021-10-27 12:54:40|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|0
1635339340000|2021-10-27 12:55:40|28062.81|28062.81|28067.11|28067.11|28067.11|28067.11|28062.81|28062.81|0
1635339430000|2021-10-27 12:57:10|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|0
1635339450000|2021-10-27 12:57:30|28054.2|28054.2|28054.2|28054.2|28054.2|28054.2|28054.2|28054.2|0
1635339470000|2021-10-27 12:57:50|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|0
1635339540000|2021-10-27 12:59:00|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|0
1635339600000|2021-10-27 13:00:00|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|0
1635339620000|2021-10-27 13:00:20|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|0
1635339710000|2021-10-27 13:01:50|28077.51|28077.51|28077.51|28077.51|28077.51|28077.51|28077.51|28077.51|0
1635339720000|2021-10-27 13:02:00|28079.28|28079.28|28083.59|28083.59|28083.59|28083.59|28079.28|28079.28|0
1635339750000|2021-10-27 13:02:30|28079.28|28079.28|28079.28|28079.28|28079.28|28079.28|28079.28|28079.28|0
1635339820000|2021-10-27 13:03:40|28087.9|28087.9|28087.9|28087.9|28087.9|28087.9|28087.9|28087.9|0
1635339870000|2021-10-27 13:04:30|28092.2|28092.2|28102.59|28102.59|28102.59|28102.59|28092.2|28092.2|0
1635339900000|2021-10-27 13:05:00|28098.29|28098.29|28102.59|28102.59|28102.59|28102.59|28098.29|28098.29|0
1635339910000|2021-10-27 13:05:10|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|0
1635339930000|2021-10-27 13:05:30|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|0
1635339950000|2021-10-27 13:05:50|28103.34|28103.34|28103.34|28103.34|28103.34|28103.34|28103.34|28103.34|0
1635339970000|2021-10-27 13:06:10|28094.73|28094.73|28099.04|28099.04|28099.04|28099.04|28094.73|28094.73|0
1635339980000|2021-10-27 13:06:20|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|0
1635340010000|2021-10-27 13:06:50|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|0
1635340050000|2021-10-27 13:07:30|28090.42|28090.42|28090.42|28090.42|28090.42|28090.42|28090.42|28090.42|0
1635340110000|2021-10-27 13:08:30|28092.2|28092.2|28092.2|28092.2|28092.2|28092.2|28092.2|28092.2|0
1635340120000|2021-10-27 13:08:40|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|0
1635340240000|2021-10-27 13:10:40|28100.81|28100.81|28100.81|28100.81|28100.81|28100.81|28100.81|28100.81|0
1635340270000|2021-10-27 13:11:10|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|0
1635340280000|2021-10-27 13:11:20|28105.12|28105.12|28105.12|28105.12|28105.12|28105.12|28105.12|28105.12|0
1635340290000|2021-10-27 13:11:30|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|28109.43|0
1635340310000|2021-10-27 13:11:50|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|0
1635340350000|2021-10-27 13:12:30|28118.04|28118.04|28113.73|28113.73|28118.04|28118.04|28113.73|28113.73|0
1635340360000|2021-10-27 13:12:40|28117.29|28117.29|28122.62|28122.62|28122.62|28122.62|28117.29|28117.29|0
1635340370000|2021-10-27 13:12:50|28126.93|28126.93|28126.93|28126.93|28126.93|28126.93|28126.93|28126.93|0
1635340390000|2021-10-27 13:13:10|28122.62|28122.62|28131.23|28131.23|28131.23|28131.23|28122.62|28122.62|0
1635340480000|2021-10-27 13:14:40|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|0
1635340500000|2021-10-27 13:15:00|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|0
1635340550000|2021-10-27 13:15:50|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|28116.54|0
1635340560000|2021-10-27 13:16:00|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|0
1635340610000|2021-10-27 13:16:50|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|0
1635340640000|2021-10-27 13:17:20|28123.37|28123.37|28123.37|28123.37|28123.37|28123.37|28123.37|28123.37|0
1635340660000|2021-10-27 13:17:40|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|0
1635340780000|2021-10-27 13:19:40|28114.76|28114.76|28110.45|28110.45|28114.76|28114.76|28110.45|28110.45|0
1635340800000|2021-10-27 13:20:00|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|28101.84|28101.84|0
1635340810000|2021-10-27 13:20:10|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|0
1635340820000|2021-10-27 13:20:20|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|0
1635340840000|2021-10-27 13:20:40|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|0
1635340900000|2021-10-27 13:21:40|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|0
1635340940000|2021-10-27 13:22:20|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|0
1635340950000|2021-10-27 13:22:30|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|28088.92|0
1635341070000|2021-10-27 13:24:30|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|0
1635341120000|2021-10-27 13:25:20|28097.53|28097.53|28101.84|28101.84|28101.84|28101.84|28097.53|28097.53|0
1635341130000|2021-10-27 13:25:30|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|0
1635341150000|2021-10-27 13:25:50|28097.53|28097.53|28093.23|28093.23|28097.53|28097.53|28093.23|28093.23|0
1635341220000|2021-10-27 13:27:00|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|0
1635341230000|2021-10-27 13:27:10|28101.09|28101.09|28101.09|28101.09|28101.09|28101.09|28101.09|28101.09|0
1635341280000|2021-10-27 13:28:00|28105.39|28105.39|28109.7|28109.7|28109.7|28109.7|28105.39|28105.39|0
1635341290000|2021-10-27 13:28:10|28111.48|28111.48|28111.48|28111.48|28111.48|28111.48|28111.48|28111.48|0
1635341330000|2021-10-27 13:28:50|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|0
1635341340000|2021-10-27 13:29:00|28107.17|28107.17|28107.17|28107.17|28107.17|28107.17|28107.17|28107.17|0
1635341400000|2021-10-27 13:30:00|28120.09|28120.09|28130.48|28130.48|28130.48|28130.48|28120.09|28120.09|0
1635341420000|2021-10-27 13:30:20|28126.17|28126.17|28126.17|28126.17|28126.17|28126.17|28126.17|28126.17|0
1635341430000|2021-10-27 13:30:30|28130.48|28130.48|28136.56|28136.56|28136.56|28136.56|28130.48|28130.48|0
1635341440000|2021-10-27 13:30:40|28140.87|28140.87|28145.18|28145.18|28145.18|28145.18|28140.87|28140.87|0
1635341460000|2021-10-27 13:31:00|28146.95|28146.95|28144.43|28144.43|28148.73|28148.73|28144.43|28144.43|0
1635341470000|2021-10-27 13:31:10|28135.81|28135.81|28140.12|28140.12|28140.12|28140.12|28135.81|28135.81|0
1635341480000|2021-10-27 13:31:20|28135.81|28135.81|28131.51|28131.51|28135.81|28135.81|28122.89|28122.89|0
1635341490000|2021-10-27 13:31:30|28127.2|28127.2|28131.51|28131.51|28131.51|28131.51|28127.2|28127.2|0
1635341500000|2021-10-27 13:31:40|28129.73|28129.73|28125.42|28125.42|28129.73|28129.73|28125.42|28125.42|0
1635341520000|2021-10-27 13:32:00|28129.73|28129.73|28121.87|28121.87|28129.73|28129.73|28121.87|28121.87|0
1635341540000|2021-10-27 13:32:20|28108.95|28108.95|28115.03|28115.03|28115.03|28115.03|28108.95|28108.95|0
1635341550000|2021-10-27 13:32:30|28119.34|28119.34|28115.03|28115.03|28119.34|28119.34|28115.03|28115.03|0
1635341570000|2021-10-27 13:32:50|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|0
1635341580000|2021-10-27 13:33:00|28119.34|28119.34|28119.34|28119.34|28119.34|28119.34|28119.34|28119.34|0
1635341610000|2021-10-27 13:33:30|28115.03|28115.03|28106.42|28106.42|28115.03|28115.03|28102.11|28102.11|0
1635341620000|2021-10-27 13:33:40|28102.11|28102.11|28097.81|28097.81|28102.11|28102.11|28093.5|28093.5|0
1635341660000|2021-10-27 13:34:20|28106.42|28106.42|28106.42|28106.42|28106.42|28106.42|28106.42|28106.42|0
1635341670000|2021-10-27 13:34:30|28102.11|28102.11|28102.11|28102.11|28102.11|28102.11|28102.11|28102.11|0
1635341680000|2021-10-27 13:34:40|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|0
1635341690000|2021-10-27 13:34:50|28096.03|28096.03|28092.47|28092.47|28096.03|28096.03|28092.47|28092.47|0
1635341710000|2021-10-27 13:35:10|28088.17|28088.17|28083.86|28083.86|28088.17|28088.17|28083.86|28083.86|0
1635341720000|2021-10-27 13:35:20|28079.56|28079.56|28075.25|28075.25|28079.56|28079.56|28075.25|28075.25|0
1635341730000|2021-10-27 13:35:30|28079.56|28079.56|28066.64|28066.64|28079.56|28079.56|28062.33|28062.33|0
1635341740000|2021-10-27 13:35:40|28064.86|28064.86|28063.08|28063.08|28064.86|28064.86|28063.08|28063.08|0
1635341750000|2021-10-27 13:35:50|28067.39|28067.39|28062.06|28062.06|28067.39|28067.39|28062.06|28062.06|0
1635341760000|2021-10-27 13:36:00|28057.75|28057.75|28062.06|28062.06|28062.06|28062.06|28057.75|28057.75|0
1635341770000|2021-10-27 13:36:10|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|0
1635341780000|2021-10-27 13:36:20|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|0
1635341790000|2021-10-27 13:36:30|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|0
1635341820000|2021-10-27 13:37:00|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|0
1635341850000|2021-10-27 13:37:30|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|28068.89|0
1635341860000|2021-10-27 13:37:40|28060.28|28060.28|28055.97|28055.97|28060.28|28060.28|28055.97|28055.97|0
1635341870000|2021-10-27 13:37:50|28054.2|28054.2|28055.97|28055.97|28055.97|28055.97|28054.2|28054.2|0
1635341880000|2021-10-27 13:38:00|28051.67|28051.67|28055.97|28055.97|28055.97|28055.97|28051.67|28051.67|0
1635341930000|2021-10-27 13:38:50|28064.59|28064.59|28064.59|28064.59|28073.2|28073.2|28064.59|28064.59|0
1635341950000|2021-10-27 13:39:10|28060.28|28060.28|28055.97|28055.97|28060.28|28060.28|28055.97|28055.97|0
1635341990000|2021-10-27 13:39:50|28051.67|28051.67|28047.36|28047.36|28051.67|28051.67|28047.36|28047.36|0
1635342000000|2021-10-27 13:40:00|28051.67|28051.67|28047.36|28047.36|28051.67|28051.67|28047.36|28047.36|0
1635342010000|2021-10-27 13:40:10|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|0
1635342030000|2021-10-27 13:40:30|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1635342040000|2021-10-27 13:40:40|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|0
1635342060000|2021-10-27 13:41:00|28034.44|28034.44|28030.13|28030.13|28034.44|28034.44|28030.13|28030.13|0
1635342110000|2021-10-27 13:41:50|28021.52|28021.52|28017.21|28017.21|28021.52|28021.52|28017.21|28017.21|0
1635342120000|2021-10-27 13:42:00|28012.91|28012.91|28011.13|28011.13|28012.91|28012.91|28011.13|28011.13|0
1635342130000|2021-10-27 13:42:10|28015.44|28015.44|28024.05|28024.05|28024.05|28024.05|28015.44|28015.44|0
1635342140000|2021-10-27 13:42:20|28019.74|28019.74|28015.44|28015.44|28019.74|28019.74|28015.44|28015.44|0
1635342150000|2021-10-27 13:42:30|28006.82|28006.82|28011.13|28011.13|28011.13|28011.13|28006.82|28006.82|0
1635342160000|2021-10-27 13:42:40|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1635342170000|2021-10-27 13:42:50|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|28005.05|0
1635342180000|2021-10-27 13:43:00|28009.35|28009.35|28002.52|28002.52|28009.35|28009.35|28002.52|28002.52|0
1635342190000|2021-10-27 13:43:10|28000.74|28000.74|28009.35|28009.35|28009.35|28009.35|28000.74|28000.74|0
1635342230000|2021-10-27 13:43:50|28000.74|28000.74|28005.05|28005.05|28005.05|28005.05|28000.74|28000.74|0
1635342240000|2021-10-27 13:44:00|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|28000.74|0
1635342250000|2021-10-27 13:44:10|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|0
1635342260000|2021-10-27 13:44:20|28003.27|28003.27|28001.49|28001.49|28003.27|28003.27|28001.49|28001.49|0
1635342290000|2021-10-27 13:44:50|27997.19|27997.19|27992.88|27992.88|27997.19|27997.19|27992.88|27992.88|0
1635342300000|2021-10-27 13:45:00|28001.49|28001.49|28005.8|28005.8|28005.8|28005.8|28001.49|28001.49|0
1635342330000|2021-10-27 13:45:30|28010.11|28010.11|28029.11|28029.11|28029.11|28029.11|28010.11|28010.11|0
1635342340000|2021-10-27 13:45:40|28024.8|28024.8|28024.8|28024.8|28024.8|28024.8|28024.8|28024.8|0
1635342350000|2021-10-27 13:45:50|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|0
1635342360000|2021-10-27 13:46:00|28007.58|28007.58|28016.19|28016.19|28016.19|28016.19|28007.58|28007.58|0
1635342380000|2021-10-27 13:46:20|28024.8|28024.8|28020.5|28020.5|28024.8|28024.8|28020.5|28020.5|0
1635342390000|2021-10-27 13:46:30|28016.19|28016.19|28011.88|28011.88|28016.19|28016.19|28011.88|28011.88|0
1635342450000|2021-10-27 13:47:30|28033.42|28033.42|28042.03|28042.03|28042.03|28042.03|28033.42|28033.42|0
1635342460000|2021-10-27 13:47:40|28050.64|28050.64|28041.28|28041.28|28054.2|28054.2|28041.28|28041.28|0
1635342470000|2021-10-27 13:47:50|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1635342480000|2021-10-27 13:48:00|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1635342490000|2021-10-27 13:48:10|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1635342530000|2021-10-27 13:48:50|28032.66|28032.66|28045.58|28045.58|28045.58|28045.58|28032.66|28032.66|0
1635342540000|2021-10-27 13:49:00|28049.89|28049.89|28049.89|28049.89|28049.89|28049.89|28049.89|28049.89|0
1635342550000|2021-10-27 13:49:10|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|0
1635342560000|2021-10-27 13:49:20|28054.2|28054.2|28054.2|28054.2|28054.2|28054.2|28054.2|28054.2|0
1635342570000|2021-10-27 13:49:30|28049.89|28049.89|28049.89|28049.89|28049.89|28049.89|28049.89|28049.89|0
1635342600000|2021-10-27 13:50:00|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|28045.58|0
1635342630000|2021-10-27 13:50:30|28054.2|28054.2|28062.81|28062.81|28062.81|28062.81|28054.2|28054.2|0
1635342640000|2021-10-27 13:50:40|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|0
1635342660000|2021-10-27 13:51:00|28071.42|28071.42|28071.42|28071.42|28071.42|28071.42|28071.42|28071.42|0
1635342670000|2021-10-27 13:51:10|28067.11|28067.11|28058.5|28058.5|28067.11|28067.11|28058.5|28058.5|0
1635342680000|2021-10-27 13:51:20|28062.81|28062.81|28086.12|28086.12|28090.42|28090.42|28062.81|28062.81|0
1635342690000|2021-10-27 13:51:30|28090.42|28090.42|28092.2|28092.2|28092.2|28092.2|28086.12|28086.12|0
1635342700000|2021-10-27 13:51:40|28087.9|28087.9|28096.51|28096.51|28096.51|28096.51|28083.59|28083.59|0
1635342710000|2021-10-27 13:51:50|28092.2|28092.2|28092.2|28092.2|28092.2|28092.2|28092.2|28092.2|0
1635342720000|2021-10-27 13:52:00|28087.9|28087.9|28096.51|28096.51|28096.51|28096.51|28087.9|28087.9|0
1635342760000|2021-10-27 13:52:40|28092.2|28092.2|28092.2|28092.2|28092.2|28092.2|28087.9|28087.9|0
1635342770000|2021-10-27 13:52:50|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|0
1635342780000|2021-10-27 13:53:00|28092.2|28092.2|28092.2|28092.2|28092.2|28092.2|28092.2|28092.2|0
1635342790000|2021-10-27 13:53:10|28087.9|28087.9|28087.9|28087.9|28087.9|28087.9|28087.9|28087.9|0
1635342800000|2021-10-27 13:53:20|28079.28|28079.28|28068.89|28068.89|28079.28|28079.28|28068.89|28068.89|0
1635342810000|2021-10-27 13:53:30|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|0
1635342830000|2021-10-27 13:53:50|28077.51|28077.51|28073.2|28073.2|28077.51|28077.51|28073.2|28073.2|0
1635342850000|2021-10-27 13:54:10|28068.89|28068.89|28073.2|28073.2|28073.2|28073.2|28068.89|28068.89|0
1635342870000|2021-10-27 13:54:30|28081.81|28081.81|28073.2|28073.2|28081.81|28081.81|28073.2|28073.2|0
1635342890000|2021-10-27 13:54:50|28074.98|28074.98|28074.98|28074.98|28074.98|28074.98|28074.98|28074.98|0
1635342900000|2021-10-27 13:55:00|28079.28|28079.28|28079.28|28079.28|28079.28|28079.28|28079.28|28079.28|0
1635342920000|2021-10-27 13:55:20|28074.98|28074.98|28074.98|28074.98|28074.98|28074.98|28074.98|28074.98|0
1635342930000|2021-10-27 13:55:30|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|0
1635342940000|2021-10-27 13:55:40|28062.06|28062.06|28062.81|28062.81|28066.36|28066.36|28062.06|28062.06|0
1635342950000|2021-10-27 13:55:50|28058.5|28058.5|28049.89|28049.89|28058.5|28058.5|28049.89|28049.89|0
1635342980000|2021-10-27 13:56:20|28045.58|28045.58|28032.66|28032.66|28045.58|28045.58|28028.36|28028.36|0
1635342990000|2021-10-27 13:56:30|28028.36|28028.36|28032.66|28032.66|28032.66|28032.66|28028.36|28028.36|0
1635343000000|2021-10-27 13:56:40|28019.74|28019.74|28024.05|28024.05|28024.05|28024.05|28019.74|28019.74|0
1635343010000|2021-10-27 13:56:50|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|0
1635343030000|2021-10-27 13:57:10|28041.28|28041.28|28036.97|28036.97|28041.28|28041.28|28036.97|28036.97|0
1635343070000|2021-10-27 13:57:50|28038.75|28038.75|28040.52|28040.52|28040.52|28040.52|28038.75|28038.75|0
1635343080000|2021-10-27 13:58:00|28036.22|28036.22|28044.83|28044.83|28044.83|28044.83|28036.22|28036.22|0
1635343090000|2021-10-27 13:58:10|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1635343120000|2021-10-27 13:58:40|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1635343130000|2021-10-27 13:58:50|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|28053.44|0
1635343140000|2021-10-27 13:59:00|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1635343150000|2021-10-27 13:59:10|28044.83|28044.83|28040.52|28040.52|28044.83|28044.83|28040.52|28040.52|0
1635343170000|2021-10-27 13:59:30|28036.22|28036.22|28031.91|28031.91|28036.22|28036.22|28031.91|28031.91|0
1635343200000|2021-10-27 14:00:00|28036.22|28036.22|28044.83|28044.83|28044.83|28044.83|28031.91|28031.91|0
1635343210000|2021-10-27 14:00:10|28040.52|28040.52|28040.52|28040.52|28044.83|28044.83|28040.52|28040.52|0
1635343220000|2021-10-27 14:00:20|28049.14|28049.14|28053.44|28053.44|28057.75|28057.75|28044.83|28044.83|0
1635343230000|2021-10-27 14:00:30|28044.83|28044.83|28049.14|28049.14|28053.44|28053.44|28044.83|28044.83|0
1635343250000|2021-10-27 14:00:50|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635343260000|2021-10-27 14:01:00|28049.14|28049.14|28044.83|28044.83|28049.14|28049.14|28044.83|28044.83|0
1635343290000|2021-10-27 14:01:30|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1635343300000|2021-10-27 14:01:40|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635343310000|2021-10-27 14:01:50|28040.52|28040.52|28044.83|28044.83|28044.83|28044.83|28040.52|28040.52|0
1635343330000|2021-10-27 14:02:10|28040.52|28040.52|28040.52|28040.52|28044.83|28044.83|28040.52|28040.52|0
1635343340000|2021-10-27 14:02:20|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1635343350000|2021-10-27 14:02:30|28040.52|28040.52|28049.14|28049.14|28049.14|28049.14|28040.52|28040.52|0
1635343380000|2021-10-27 14:03:00|28057.75|28057.75|28053.44|28053.44|28057.75|28057.75|28053.44|28053.44|0
1635343390000|2021-10-27 14:03:10|28055.22|28055.22|28055.22|28055.22|28055.22|28055.22|28055.22|28055.22|0
1635343410000|2021-10-27 14:03:30|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|0
1635343440000|2021-10-27 14:04:00|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|0
1635343450000|2021-10-27 14:04:10|28046.61|28046.61|28046.61|28046.61|28048.38|28048.38|28046.61|28046.61|0
1635343480000|2021-10-27 14:04:40|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|0
1635343500000|2021-10-27 14:05:00|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|0
1635343530000|2021-10-27 14:05:30|28055.22|28055.22|28055.22|28055.22|28055.22|28055.22|28055.22|28055.22|0
1635343550000|2021-10-27 14:05:50|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|0
1635343560000|2021-10-27 14:06:00|28046.61|28046.61|28042.3|28042.3|28046.61|28046.61|28042.3|28042.3|0
1635343570000|2021-10-27 14:06:10|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|0
1635343580000|2021-10-27 14:06:20|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28037.99|28037.99|0
1635343610000|2021-10-27 14:06:50|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|0
1635343640000|2021-10-27 14:07:20|28044.08|28044.08|28057|28057|28057|28057|28044.08|28044.08|0
1635343670000|2021-10-27 14:07:50|28052.69|28052.69|28048.38|28048.38|28052.69|28052.69|28044.08|28044.08|0
1635343690000|2021-10-27 14:08:10|28052.69|28052.69|28044.08|28044.08|28052.69|28052.69|28044.08|28044.08|0
1635343700000|2021-10-27 14:08:20|28039.77|28039.77|28044.08|28044.08|28044.08|28044.08|28039.77|28039.77|0
1635343710000|2021-10-27 14:08:30|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|0
1635343730000|2021-10-27 14:08:50|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|0
1635343740000|2021-10-27 14:09:00|28039.77|28039.77|28044.08|28044.08|28044.08|28044.08|28039.77|28039.77|0
1635343750000|2021-10-27 14:09:10|28039.77|28039.77|28035.47|28035.47|28039.77|28039.77|28035.47|28035.47|0
1635343780000|2021-10-27 14:09:40|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|0
1635343820000|2021-10-27 14:10:20|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|0
1635343830000|2021-10-27 14:10:30|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|28044.08|0
1635343870000|2021-10-27 14:11:10|28038.75|28038.75|28030.89|28030.89|28038.75|28038.75|28030.89|28030.89|0
1635343880000|2021-10-27 14:11:20|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1635343910000|2021-10-27 14:11:50|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1635343940000|2021-10-27 14:12:20|28030.89|28030.89|28020.5|28020.5|28030.89|28030.89|28020.5|28020.5|0
1635343950000|2021-10-27 14:12:30|28024.8|28024.8|28024.8|28024.8|28024.8|28024.8|28016.19|28016.19|0
1635343970000|2021-10-27 14:12:50|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|0
1635344000000|2021-10-27 14:13:20|28027.33|28027.33|28027.33|28027.33|28031.64|28031.64|28027.33|28027.33|0
1635344030000|2021-10-27 14:13:50|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|0
1635344070000|2021-10-27 14:14:30|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|0
1635344110000|2021-10-27 14:15:10|28023.03|28023.03|28010.11|28010.11|28023.03|28023.03|28010.11|28010.11|0
1635344130000|2021-10-27 14:15:30|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|0
1635344150000|2021-10-27 14:15:50|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|0
1635344200000|2021-10-27 14:16:40|28014.41|28014.41|28012.63|28012.63|28014.41|28014.41|28012.63|28012.63|0
1635344210000|2021-10-27 14:16:50|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|0
1635344230000|2021-10-27 14:17:10|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|0
1635344240000|2021-10-27 14:17:20|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|0
1635344250000|2021-10-27 14:17:30|28004.02|28004.02|28004.02|28004.02|28008.33|28008.33|28004.02|28004.02|0
1635344290000|2021-10-27 14:18:10|27999.72|27999.72|28012.63|28012.63|28012.63|28012.63|27999.72|27999.72|0
1635344320000|2021-10-27 14:18:40|28008.33|28008.33|28016.94|28016.94|28016.94|28016.94|28008.33|28008.33|0
1635344330000|2021-10-27 14:18:50|28008.33|28008.33|28016.94|28016.94|28016.94|28016.94|28008.33|28008.33|0
1635344360000|2021-10-27 14:19:20|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|0
1635344430000|2021-10-27 14:20:30|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|0
1635344450000|2021-10-27 14:20:50|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|0
1635344460000|2021-10-27 14:21:00|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|0
1635344500000|2021-10-27 14:21:40|28010.86|28010.86|28012.63|28012.63|28012.63|28012.63|28010.86|28010.86|0
1635344520000|2021-10-27 14:22:00|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|0
1635344550000|2021-10-27 14:22:30|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|0
1635344570000|2021-10-27 14:22:50|28016.94|28016.94|28008.33|28008.33|28016.94|28016.94|28008.33|28008.33|0
1635344580000|2021-10-27 14:23:00|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|0
1635344630000|2021-10-27 14:23:50|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|0
1635344640000|2021-10-27 14:24:00|28000.47|28000.47|28004.77|28004.77|28004.77|28004.77|28000.47|28000.47|0
1635344650000|2021-10-27 14:24:10|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|0
1635344680000|2021-10-27 14:24:40|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|27996.16|0
1635344700000|2021-10-27 14:25:00|27991.85|27991.85|27987.55|27987.55|27991.85|27991.85|27987.55|27987.55|0
1635344720000|2021-10-27 14:25:20|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|27991.85|0
1635344760000|2021-10-27 14:26:00|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|0
1635344780000|2021-10-27 14:26:20|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1635344850000|2021-10-27 14:27:30|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|0
1635344860000|2021-10-27 14:27:40|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1635344940000|2021-10-27 14:29:00|27978.94|27978.94|27983.24|27983.24|27983.24|27983.24|27978.94|27978.94|0
1635344960000|2021-10-27 14:29:20|27987.55|27987.55|27983.24|27983.24|27987.55|27987.55|27983.24|27983.24|0
1635344980000|2021-10-27 14:29:40|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|27978.94|0
1635345010000|2021-10-27 14:30:10|27987.55|27987.55|27987.55|27987.55|27991.85|27991.85|27987.55|27987.55|0
1635345020000|2021-10-27 14:30:20|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|27983.24|0
1635345040000|2021-10-27 14:30:40|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|0
1635345050000|2021-10-27 14:30:50|27991.85|27991.85|27996.16|27996.16|27996.16|27996.16|27991.85|27991.85|0
1635345080000|2021-10-27 14:31:20|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|0
1635345100000|2021-10-27 14:31:40|28004.77|28004.77|28010.11|28010.11|28010.11|28010.11|28004.77|28004.77|0
1635345110000|2021-10-27 14:31:50|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|0
1635345130000|2021-10-27 14:32:10|28010.11|28010.11|28014.41|28014.41|28018.72|28018.72|28010.11|28010.11|0
1635345140000|2021-10-27 14:32:20|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|0
1635345150000|2021-10-27 14:32:30|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|0
1635345170000|2021-10-27 14:32:50|28010.11|28010.11|28014.41|28014.41|28014.41|28014.41|28010.11|28010.11|0
1635345180000|2021-10-27 14:33:00|28010.11|28010.11|28014.41|28014.41|28014.41|28014.41|28010.11|28010.11|0
1635345220000|2021-10-27 14:33:40|28018.72|28018.72|28010.11|28010.11|28018.72|28018.72|28010.11|28010.11|0
1635345250000|2021-10-27 14:34:10|28005.8|28005.8|28005.8|28005.8|28005.8|28005.8|28001.49|28001.49|0
1635345280000|2021-10-27 14:34:40|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|0
1635345290000|2021-10-27 14:34:50|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|0
1635345310000|2021-10-27 14:35:10|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|0
1635345340000|2021-10-27 14:35:40|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|0
1635345390000|2021-10-27 14:36:30|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|0
1635345450000|2021-10-27 14:37:30|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|0
1635345480000|2021-10-27 14:38:00|27999.72|27999.72|28012.63|28012.63|28012.63|28012.63|27999.72|27999.72|0
1635345500000|2021-10-27 14:38:20|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|28008.33|0
1635345510000|2021-10-27 14:38:30|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|28004.02|0
1635345520000|2021-10-27 14:38:40|28002.24|28002.24|28002.24|28002.24|28006.55|28006.55|28002.24|28002.24|0
1635345550000|2021-10-27 14:39:10|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|28000.47|0
1635345610000|2021-10-27 14:40:10|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|0
1635345660000|2021-10-27 14:41:00|28000.47|28000.47|27996.16|27996.16|28000.47|28000.47|27996.16|27996.16|0
1635345700000|2021-10-27 14:41:40|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|0
1635345710000|2021-10-27 14:41:50|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1635345720000|2021-10-27 14:42:00|28013.39|28013.39|28009.08|28009.08|28013.39|28013.39|28009.08|28009.08|0
1635345730000|2021-10-27 14:42:10|28013.39|28013.39|28013.39|28013.39|28017.69|28017.69|28009.08|28009.08|0
1635345740000|2021-10-27 14:42:20|28017.69|28017.69|28017.69|28017.69|28017.69|28017.69|28017.69|28017.69|0
1635345750000|2021-10-27 14:42:30|28022|28022|28022|28022|28022|28022|28022|28022|0
1635345770000|2021-10-27 14:42:50|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|0
1635345780000|2021-10-27 14:43:00|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|0
1635345800000|2021-10-27 14:43:20|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|0
1635345840000|2021-10-27 14:44:00|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|0
1635345880000|2021-10-27 14:44:40|28028.08|28028.08|28032.39|28032.39|28032.39|28032.39|28028.08|28028.08|0
1635345890000|2021-10-27 14:44:50|28036.7|28036.7|28032.39|28032.39|28036.7|28036.7|28032.39|28032.39|0
1635345900000|2021-10-27 14:45:00|28036.7|28036.7|28036.7|28036.7|28036.7|28036.7|28032.39|28032.39|0
1635345930000|2021-10-27 14:45:30|28041|28041|28036.7|28036.7|28041|28041|28036.7|28036.7|0
1635345970000|2021-10-27 14:46:10|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|0
1635346050000|2021-10-27 14:47:30|28039.23|28039.23|28034.92|28034.92|28039.23|28039.23|28030.61|28030.61|0
1635346070000|2021-10-27 14:47:50|28039.23|28039.23|28039.23|28039.23|28039.23|28039.23|28039.23|28039.23|0
1635346080000|2021-10-27 14:48:00|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|0
1635346100000|2021-10-27 14:48:20|28039.23|28039.23|28039.23|28039.23|28039.23|28039.23|28039.23|28039.23|0
1635346150000|2021-10-27 14:49:10|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|0
1635346180000|2021-10-27 14:49:40|28030.61|28030.61|28034.92|28034.92|28034.92|28034.92|28030.61|28030.61|0
1635346190000|2021-10-27 14:49:50|28030.61|28030.61|28039.23|28039.23|28039.23|28039.23|28030.61|28030.61|0
1635346200000|2021-10-27 14:50:00|28034.92|28034.92|28034.92|28034.92|28034.92|28034.92|28030.61|28030.61|0
1635346210000|2021-10-27 14:50:10|28030.61|28030.61|28030.61|28030.61|28034.92|28034.92|28030.61|28030.61|0
1635346230000|2021-10-27 14:50:30|28026.31|28026.31|28026.31|28026.31|28026.31|28026.31|28026.31|28026.31|0
1635346280000|2021-10-27 14:51:20|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|0
1635346290000|2021-10-27 14:51:30|28026.31|28026.31|28034.92|28034.92|28034.92|28034.92|28026.31|28026.31|0
1635346310000|2021-10-27 14:51:50|28030.61|28030.61|28034.92|28034.92|28034.92|28034.92|28030.61|28030.61|0
1635346320000|2021-10-27 14:52:00|28026.03|28026.03|28031.36|28031.36|28031.36|28031.36|28026.03|28026.03|0
1635346330000|2021-10-27 14:52:10|28035.67|28035.67|28039.98|28039.98|28039.98|28039.98|28035.67|28035.67|0
1635346370000|2021-10-27 14:52:50|28041.76|28041.76|28041.76|28041.76|28041.76|28041.76|28041.76|28041.76|0
1635346390000|2021-10-27 14:53:10|28037.45|28037.45|28037.45|28037.45|28037.45|28037.45|28037.45|28037.45|0
1635346420000|2021-10-27 14:53:40|28041.76|28041.76|28041.76|28041.76|28041.76|28041.76|28041.76|28041.76|0
1635346440000|2021-10-27 14:54:00|28045.31|28045.31|28045.31|28045.31|28045.31|28045.31|28045.31|28045.31|0
1635346450000|2021-10-27 14:54:10|28049.62|28049.62|28049.62|28049.62|28049.62|28049.62|28049.62|28049.62|0
1635346470000|2021-10-27 14:54:30|28045.31|28045.31|28045.31|28045.31|28045.31|28045.31|28045.31|28045.31|0
1635346500000|2021-10-27 14:55:00|28049.62|28049.62|28049.62|28049.62|28049.62|28049.62|28049.62|28049.62|0
1635346510000|2021-10-27 14:55:10|28045.31|28045.31|28041|28041|28045.31|28045.31|28041|28041|0
1635346540000|2021-10-27 14:55:40|28053.92|28053.92|28049.62|28049.62|28053.92|28053.92|28049.62|28049.62|0
1635346550000|2021-10-27 14:55:50|28051.39|28051.39|28055.7|28055.7|28060.01|28060.01|28051.39|28051.39|0
1635346600000|2021-10-27 14:56:40|28051.39|28051.39|28051.39|28051.39|28051.39|28051.39|28047.09|28047.09|0
1635346620000|2021-10-27 14:57:00|28047.09|28047.09|28051.39|28051.39|28051.39|28051.39|28047.09|28047.09|0
1635346630000|2021-10-27 14:57:10|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|0
1635346650000|2021-10-27 14:57:30|28060.01|28060.01|28055.7|28055.7|28060.01|28060.01|28055.7|28055.7|0
1635346660000|2021-10-27 14:57:40|28053.92|28053.92|28049.62|28049.62|28053.92|28053.92|28049.62|28049.62|0
1635346670000|2021-10-27 14:57:50|28051.39|28051.39|28051.39|28051.39|28051.39|28051.39|28051.39|28051.39|0
1635346680000|2021-10-27 14:58:00|28047.09|28047.09|28047.09|28047.09|28047.09|28047.09|28047.09|28047.09|0
1635346690000|2021-10-27 14:58:10|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|0
1635346700000|2021-10-27 14:58:20|28053.17|28053.17|28053.17|28053.17|28053.17|28053.17|28053.17|28053.17|0
1635346720000|2021-10-27 14:58:40|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|0
1635346770000|2021-10-27 14:59:30|28040.25|28040.25|28044.56|28044.56|28044.56|28044.56|28040.25|28040.25|0
1635346800000|2021-10-27 15:00:00|28040.25|28040.25|28035.94|28035.94|28040.25|28040.25|28035.94|28035.94|0
1635346810000|2021-10-27 15:00:10|28040.25|28040.25|28044.56|28044.56|28044.56|28044.56|28040.25|28040.25|0
1635346840000|2021-10-27 15:00:40|28040.25|28040.25|28040.25|28040.25|28040.25|28040.25|28040.25|28040.25|0
1635346870000|2021-10-27 15:01:10|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|28042.03|0
1635346890000|2021-10-27 15:01:30|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|0
1635346920000|2021-10-27 15:02:00|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|0
1635346930000|2021-10-27 15:02:10|28054.95|28054.95|28054.95|28054.95|28054.95|28054.95|28054.95|28054.95|0
1635346940000|2021-10-27 15:02:20|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|0
1635346960000|2021-10-27 15:02:40|28054.95|28054.95|28054.95|28054.95|28054.95|28054.95|28054.95|28054.95|0
1635346970000|2021-10-27 15:02:50|28059.25|28059.25|28048.11|28048.11|28061.03|28061.03|28048.11|28048.11|0
1635346980000|2021-10-27 15:03:00|28052.42|28052.42|28048.11|28048.11|28052.42|28052.42|28048.11|28048.11|0
1635346990000|2021-10-27 15:03:10|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|28052.42|0
1635347000000|2021-10-27 15:03:20|28054.2|28054.2|28055.97|28055.97|28055.97|28055.97|28054.2|28054.2|0
1635347010000|2021-10-27 15:03:30|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|0
1635347030000|2021-10-27 15:03:50|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|0
1635347040000|2021-10-27 15:04:00|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|28066.36|0
1635347050000|2021-10-27 15:04:10|28070.67|28070.67|28072.45|28072.45|28072.45|28072.45|28070.67|28070.67|0
1635347060000|2021-10-27 15:04:20|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|0
1635347070000|2021-10-27 15:04:30|28063.83|28063.83|28065.61|28065.61|28067.39|28067.39|28063.83|28063.83|0
1635347080000|2021-10-27 15:04:40|28069.17|28069.17|28067.39|28067.39|28069.17|28069.17|28067.39|28067.39|0
1635347090000|2021-10-27 15:04:50|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|0
1635347140000|2021-10-27 15:05:40|28067.39|28067.39|28063.08|28063.08|28067.39|28067.39|28063.08|28063.08|0
1635347160000|2021-10-27 15:06:00|28067.39|28067.39|28063.08|28063.08|28067.39|28067.39|28063.08|28063.08|0
1635347170000|2021-10-27 15:06:10|28064.86|28064.86|28062.33|28062.33|28064.86|28064.86|28060.55|28060.55|0
1635347200000|2021-10-27 15:06:40|28064.11|28064.11|28068.41|28068.41|28068.41|28068.41|28064.11|28064.11|0
1635347220000|2021-10-27 15:07:00|28072.72|28072.72|28072.72|28072.72|28072.72|28072.72|28072.72|28072.72|0
1635347230000|2021-10-27 15:07:10|28074.5|28074.5|28071.97|28071.97|28076.27|28076.27|28071.97|28071.97|0
1635347240000|2021-10-27 15:07:20|28073.74|28073.74|28073.74|28073.74|28073.74|28073.74|28071.97|28071.97|0
1635347290000|2021-10-27 15:08:10|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|0
1635347300000|2021-10-27 15:08:20|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|0
1635347310000|2021-10-27 15:08:30|28060.83|28060.83|28060.83|28060.83|28060.83|28060.83|28060.83|28060.83|0
1635347330000|2021-10-27 15:08:50|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|0
1635347350000|2021-10-27 15:09:10|28063.35|28063.35|28061.58|28061.58|28063.35|28063.35|28061.58|28061.58|0
1635347370000|2021-10-27 15:09:30|28057.27|28057.27|28059.05|28059.05|28059.05|28059.05|28057.27|28057.27|0
1635347390000|2021-10-27 15:09:50|28054.74|28054.74|28054.74|28054.74|28059.05|28059.05|28054.74|28054.74|0
1635347400000|2021-10-27 15:10:00|28059.05|28059.05|28051.19|28051.19|28059.05|28059.05|28051.19|28051.19|0
1635347410000|2021-10-27 15:10:10|28055.49|28055.49|28055.49|28055.49|28055.49|28055.49|28051.19|28051.19|0
1635347440000|2021-10-27 15:10:40|28051.19|28051.19|28051.19|28051.19|28055.49|28055.49|28051.19|28051.19|0
1635347460000|2021-10-27 15:11:00|28055.49|28055.49|28046.88|28046.88|28055.49|28055.49|28046.88|28046.88|0
1635347470000|2021-10-27 15:11:10|28042.57|28042.57|28038.27|28038.27|28042.57|28042.57|28038.27|28038.27|0
1635347490000|2021-10-27 15:11:30|28033.96|28033.96|28033.96|28033.96|28038.27|28038.27|28029.65|28029.65|0
1635347510000|2021-10-27 15:11:50|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|0
1635347520000|2021-10-27 15:12:00|28026.1|28026.1|28032.94|28032.94|28034.71|28034.71|28026.1|28026.1|0
1635347530000|2021-10-27 15:12:10|28031.16|28031.16|28035.47|28035.47|28035.47|28035.47|28031.16|28031.16|0
1635347560000|2021-10-27 15:12:40|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|28031.16|0
1635347590000|2021-10-27 15:13:10|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|0
1635347610000|2021-10-27 15:13:30|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|0
1635347640000|2021-10-27 15:14:00|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1635347660000|2021-10-27 15:14:20|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|0
1635347670000|2021-10-27 15:14:30|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1635347690000|2021-10-27 15:14:50|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1635347710000|2021-10-27 15:15:10|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|0
1635347720000|2021-10-27 15:15:20|28046.61|28046.61|28042.3|28042.3|28046.61|28046.61|28042.3|28042.3|0
1635347730000|2021-10-27 15:15:30|28037.99|28037.99|28037.99|28037.99|28037.99|28037.99|28037.99|28037.99|0
1635347740000|2021-10-27 15:15:40|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|28042.3|0
1635347770000|2021-10-27 15:16:10|28037.99|28037.99|28029.38|28029.38|28037.99|28037.99|28029.38|28029.38|0
1635347780000|2021-10-27 15:16:20|28025.08|28025.08|28029.38|28029.38|28029.38|28029.38|28025.08|28025.08|0
1635347810000|2021-10-27 15:16:50|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|28027.6|0
1635347830000|2021-10-27 15:17:10|28023.3|28023.3|28027.6|28027.6|28027.6|28027.6|28023.3|28023.3|0
1635347840000|2021-10-27 15:17:20|28023.3|28023.3|28027.6|28027.6|28027.6|28027.6|28023.3|28023.3|0
1635347880000|2021-10-27 15:18:00|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1635347890000|2021-10-27 15:18:10|28033.69|28033.69|28029.38|28029.38|28037.99|28037.99|28029.38|28029.38|0
1635347900000|2021-10-27 15:18:20|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|0
1635347930000|2021-10-27 15:18:50|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|28029.38|0
1635347940000|2021-10-27 15:19:00|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|28033.69|0
1635347950000|2021-10-27 15:19:10|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|0
1635347970000|2021-10-27 15:19:30|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|28037.24|0
1635347990000|2021-10-27 15:19:50|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1635348010000|2021-10-27 15:20:10|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28024.32|28024.32|0
1635348030000|2021-10-27 15:20:30|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|28026.85|0
1635348040000|2021-10-27 15:20:40|28031.16|28031.16|28026.85|28026.85|28031.16|28031.16|28026.85|28026.85|0
1635348060000|2021-10-27 15:21:00|28022.55|28022.55|28026.85|28026.85|28026.85|28026.85|28022.55|28022.55|0
1635348110000|2021-10-27 15:21:50|28025.08|28025.08|28016.46|28016.46|28025.08|28025.08|28012.16|28012.16|0
1635348140000|2021-10-27 15:22:20|28020.77|28020.77|28016.46|28016.46|28020.77|28020.77|28016.46|28016.46|0
1635348180000|2021-10-27 15:23:00|28012.16|28012.16|28020.77|28020.77|28020.77|28020.77|28012.16|28012.16|0
1635348200000|2021-10-27 15:23:20|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|28025.08|0
1635348220000|2021-10-27 15:23:40|28020.77|28020.77|28025.08|28025.08|28025.08|28025.08|28020.77|28020.77|0
1635348240000|2021-10-27 15:24:00|28020.77|28020.77|28020.77|28020.77|28020.77|28020.77|28020.77|28020.77|0
1635348270000|2021-10-27 15:24:30|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|28018.99|0
1635348280000|2021-10-27 15:24:40|28010.38|28010.38|28006.07|28006.07|28010.38|28010.38|28006.07|28006.07|0
1635348290000|2021-10-27 15:24:50|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1635348330000|2021-10-27 15:25:30|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|0
1635348350000|2021-10-27 15:25:50|28006.07|28006.07|28004.29|28004.29|28006.07|28006.07|28004.29|28004.29|0
1635348360000|2021-10-27 15:26:00|27999.99|27999.99|28004.29|28004.29|28004.29|28004.29|27999.99|27999.99|0
1635348380000|2021-10-27 15:26:20|28008.6|28008.6|28004.29|28004.29|28008.6|28008.6|28004.29|28004.29|0
1635348400000|2021-10-27 15:26:40|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|27995.68|0
1635348430000|2021-10-27 15:27:10|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|0
1635348440000|2021-10-27 15:27:20|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|28004.29|0
1635348460000|2021-10-27 15:27:40|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|27999.99|0
1635348470000|2021-10-27 15:27:50|27998.21|27998.21|27998.21|27998.21|27998.21|27998.21|27998.21|27998.21|0
1635348480000|2021-10-27 15:28:00|27993.9|27993.9|27993.9|27993.9|27993.9|27993.9|27993.9|27993.9|0
1635348490000|2021-10-27 15:28:10|27985.29|27985.29|27989.6|27989.6|27989.6|27989.6|27985.29|27985.29|0
1635348530000|2021-10-27 15:28:50|27987.82|27987.82|27987.82|27987.82|27987.82|27987.82|27987.82|27987.82|0
1635348540000|2021-10-27 15:29:00|27983.51|27983.51|27987.82|27987.82|27992.13|27992.13|27983.51|27983.51|0
1635348560000|2021-10-27 15:29:20|27983.51|27983.51|27983.51|27983.51|27983.51|27983.51|27983.51|27983.51|0
1635348570000|2021-10-27 15:29:30|27987.82|27987.82|27992.13|27992.13|27992.13|27992.13|27987.82|27987.82|0
1635348580000|2021-10-27 15:29:40|27993.9|27993.9|28004.29|28004.29|28004.29|28004.29|27993.9|27993.9|0
1635348590000|2021-10-27 15:29:50|27995.68|27995.68|28008.6|28008.6|28008.6|28008.6|27995.68|27995.68|0
1635405300000|2021-10-28 07:15:00|27991.38|27991.38|27987.07|27987.07|27991.38|27991.38|27987.07|27987.07|0
1635405310000|2021-10-28 07:15:10|27982.76|27982.76|27982.76|27982.76|27982.76|27982.76|27982.76|27982.76|0
1635405330000|2021-10-28 07:15:30|27974.15|27974.15|27974.15|27974.15|27974.15|27974.15|27974.15|27974.15|0
1635405340000|2021-10-28 07:15:40|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|0
1635405370000|2021-10-28 07:16:10|27968.07|27968.07|27968.07|27968.07|27968.07|27968.07|27968.07|27968.07|0
1635405400000|2021-10-28 07:16:40|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|0
1635405410000|2021-10-28 07:16:50|27963.76|27963.76|27963.76|27963.76|27963.76|27963.76|27963.76|27963.76|0
1635405420000|2021-10-28 07:17:00|27959.45|27959.45|27955.15|27955.15|27959.45|27959.45|27955.15|27955.15|0
1635405430000|2021-10-28 07:17:10|27963.76|27963.76|27967.31|27967.31|27967.31|27967.31|27963.76|27963.76|0
1635405440000|2021-10-28 07:17:20|27975.93|27975.93|27980.23|27980.23|27980.23|27980.23|27975.93|27975.93|0
1635405450000|2021-10-28 07:17:30|27975.93|27975.93|27975.93|27975.93|27975.93|27975.93|27975.93|27975.93|0
1635405460000|2021-10-28 07:17:40|27980.23|27980.23|27980.23|27980.23|27980.23|27980.23|27980.23|27980.23|0
1635405480000|2021-10-28 07:18:00|27975.93|27975.93|27975.93|27975.93|27975.93|27975.93|27975.93|27975.93|0
1635405520000|2021-10-28 07:18:40|27980.23|27980.23|27982.01|27982.01|27982.01|27982.01|27980.23|27980.23|0
1635405550000|2021-10-28 07:19:10|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|0
1635405570000|2021-10-28 07:19:30|28012.16|28012.16|28012.16|28012.16|28012.16|28012.16|28012.16|28012.16|0
1635405610000|2021-10-28 07:20:10|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|28015.71|0
1635405620000|2021-10-28 07:20:20|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|28007.1|0
1635405640000|2021-10-28 07:20:40|28015.71|28015.71|28024.32|28024.32|28024.32|28024.32|28015.71|28015.71|0
1635405650000|2021-10-28 07:20:50|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|0
1635405690000|2021-10-28 07:21:30|28027.88|28027.88|28027.88|28027.88|28027.88|28027.88|28027.88|28027.88|0
1635405720000|2021-10-28 07:22:00|28036.49|28036.49|28036.49|28036.49|28036.49|28036.49|28036.49|28036.49|0
1635405780000|2021-10-28 07:23:00|28027.88|28027.88|28023.57|28023.57|28027.88|28027.88|28023.57|28023.57|0
1635405810000|2021-10-28 07:23:30|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|28014.96|0
1635405830000|2021-10-28 07:23:50|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|0
1635405840000|2021-10-28 07:24:00|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|0
1635405900000|2021-10-28 07:25:00|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|0
1635405920000|2021-10-28 07:25:20|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|0
1635405960000|2021-10-28 07:26:00|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|0
1635405990000|2021-10-28 07:26:30|28017.49|28017.49|28013.18|28013.18|28017.49|28017.49|28013.18|28013.18|0
1635406020000|2021-10-28 07:27:00|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|0
1635406040000|2021-10-28 07:27:20|28017.49|28017.49|28026.1|28026.1|28026.1|28026.1|28017.49|28017.49|0
1635406100000|2021-10-28 07:28:20|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|28013.18|0
1635406120000|2021-10-28 07:28:40|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|28021.79|0
1635406140000|2021-10-28 07:29:00|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|28011.13|0
1635406160000|2021-10-28 07:29:20|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1635406170000|2021-10-28 07:29:30|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|27998.96|0
1635406180000|2021-10-28 07:29:40|27997.19|27997.19|27995.41|27995.41|27997.19|27997.19|27995.41|27995.41|0
1635406200000|2021-10-28 07:30:00|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|27991.1|0
1635406230000|2021-10-28 07:30:30|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|27989.33|0
1635406320000|2021-10-28 07:32:00|27985.02|27985.02|27989.33|27989.33|27989.33|27989.33|27985.02|27985.02|0
1635406340000|2021-10-28 07:32:20|27985.02|27985.02|27983.24|27983.24|27985.02|27985.02|27983.24|27983.24|0
1635406350000|2021-10-28 07:32:30|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|27979.69|0
1635406370000|2021-10-28 07:32:50|27977.91|27977.91|27979.69|27979.69|27979.69|27979.69|27977.91|27977.91|0
1635406390000|2021-10-28 07:33:10|27975.38|27975.38|27971.07|27971.07|27975.38|27975.38|27971.07|27971.07|0
1635406400000|2021-10-28 07:33:20|27966.77|27966.77|27962.46|27962.46|27966.77|27966.77|27962.46|27962.46|0
1635406430000|2021-10-28 07:33:50|27953.85|27953.85|27945.24|27945.24|27953.85|27953.85|27945.24|27945.24|0
1635406440000|2021-10-28 07:34:00|27932.8|27932.8|27928.49|27928.49|27932.8|27932.8|27928.49|27928.49|0
1635406450000|2021-10-28 07:34:10|27919.88|27919.88|27919.88|27919.88|27919.88|27919.88|27919.88|27919.88|0
1635406460000|2021-10-28 07:34:20|27923.43|27923.43|27923.43|27923.43|27923.43|27923.43|27923.43|27923.43|0
1635406470000|2021-10-28 07:34:30|27927.74|27927.74|27927.74|27927.74|27927.74|27927.74|27927.74|27927.74|0
1635406500000|2021-10-28 07:35:00|27914.82|27914.82|27907.71|27907.71|27914.82|27914.82|27907.71|27907.71|0
1635406520000|2021-10-28 07:35:20|27912.01|27912.01|27912.01|27912.01|27912.01|27912.01|27912.01|27912.01|0
1635406530000|2021-10-28 07:35:30|27916.32|27916.32|27914.54|27914.54|27916.32|27916.32|27914.54|27914.54|0
1635406540000|2021-10-28 07:35:40|27910.24|27910.24|27910.24|27910.24|27910.24|27910.24|27910.24|27910.24|0
1635406560000|2021-10-28 07:36:00|27905.93|27905.93|27905.93|27905.93|27905.93|27905.93|27905.93|27905.93|0
1635406590000|2021-10-28 07:36:30|27910.24|27910.24|27905.93|27905.93|27910.24|27910.24|27905.93|27905.93|0
1635406610000|2021-10-28 07:36:50|27902.38|27902.38|27902.38|27902.38|27902.38|27902.38|27902.38|27902.38|0
1635406620000|2021-10-28 07:37:00|27904.15|27904.15|27904.15|27904.15|27904.15|27904.15|27904.15|27904.15|0
1635406660000|2021-10-28 07:37:40|27899.85|27899.85|27899.85|27899.85|27899.85|27899.85|27899.85|27899.85|0
1635406670000|2021-10-28 07:37:50|27892.74|27892.74|27890.96|27890.96|27892.74|27892.74|27890.96|27890.96|0
1635406680000|2021-10-28 07:38:00|27882.35|27882.35|27882.35|27882.35|27882.35|27882.35|27882.35|27882.35|0
1635406710000|2021-10-28 07:38:30|27886.65|27886.65|27886.65|27886.65|27886.65|27886.65|27886.65|27886.65|0
1635406810000|2021-10-28 07:40:10|27878.04|27878.04|27873.74|27873.74|27878.04|27878.04|27873.74|27873.74|0
1635406860000|2021-10-28 07:41:00|27878.04|27878.04|27882.35|27882.35|27882.35|27882.35|27878.04|27878.04|0
1635406980000|2021-10-28 07:43:00|27890.96|27890.96|27895.27|27895.27|27899.57|27899.57|27890.96|27890.96|0
1635406990000|2021-10-28 07:43:10|27912.49|27912.49|27912.49|27912.49|27912.49|27912.49|27912.49|27912.49|0
1635407000000|2021-10-28 07:43:20|27921.11|27921.11|27933.27|27933.27|27933.27|27933.27|27921.11|27921.11|0
1635407010000|2021-10-28 07:43:30|27937.58|27937.58|27941.13|27941.13|27941.13|27941.13|27937.58|27937.58|0
1635407040000|2021-10-28 07:44:00|27944.69|27944.69|27936.83|27936.83|27944.69|27944.69|27936.83|27936.83|0
1635407120000|2021-10-28 07:45:20|27940.38|27940.38|27944.69|27944.69|27944.69|27944.69|27940.38|27940.38|0
1635407130000|2021-10-28 07:45:30|27949|27949|27949|27949|27949|27949|27949|27949|0
1635407260000|2021-10-28 07:47:40|27940.38|27940.38|27944.69|27944.69|27944.69|27944.69|27940.38|27940.38|0
1635407280000|2021-10-28 07:48:00|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|0
1635407300000|2021-10-28 07:48:20|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|0
1635407310000|2021-10-28 07:48:30|27959.39|27959.39|27968|27968|27968|27968|27959.39|27959.39|0
1635407410000|2021-10-28 07:50:10|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|27959.39|0
1635407450000|2021-10-28 07:50:50|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|27949.75|0
1635407470000|2021-10-28 07:51:10|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|0
1635407500000|2021-10-28 07:51:40|27951.53|27951.53|27951.53|27951.53|27951.53|27951.53|27951.53|27951.53|0
1635407520000|2021-10-28 07:52:00|27955.83|27955.83|27955.83|27955.83|27955.83|27955.83|27955.83|27955.83|0
1635407530000|2021-10-28 07:52:10|27961.92|27961.92|27970.53|27970.53|27970.53|27970.53|27961.92|27961.92|0
1635407610000|2021-10-28 07:53:30|27974.83|27974.83|27983.45|27983.45|27983.45|27983.45|27974.83|27974.83|0
1635407640000|2021-10-28 07:54:00|27979.14|27979.14|27966.22|27966.22|27979.14|27979.14|27966.22|27966.22|0
1635407660000|2021-10-28 07:54:20|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|0
1635407720000|2021-10-28 07:55:20|27978.39|27978.39|27978.39|27978.39|27978.39|27978.39|27978.39|27978.39|0
1635407730000|2021-10-28 07:55:30|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|0
1635407750000|2021-10-28 07:55:50|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|0
1635407760000|2021-10-28 07:56:00|27979.41|27979.41|27983.72|27983.72|27983.72|27983.72|27979.41|27979.41|0
1635407830000|2021-10-28 07:57:10|27988.03|27988.03|27996.64|27996.64|27996.64|27996.64|27988.03|27988.03|0
1635407840000|2021-10-28 07:57:20|27992.33|27992.33|27981.19|27981.19|27992.33|27992.33|27976.88|27976.88|0
1635407910000|2021-10-28 07:58:30|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|0
1635407930000|2021-10-28 07:58:50|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|0
1635407940000|2021-10-28 07:59:00|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|0
1635407980000|2021-10-28 07:59:40|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27996.91|27996.91|0
1635408050000|2021-10-28 08:00:50|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|27994.38|0
1635408060000|2021-10-28 08:01:00|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|0
1635408080000|2021-10-28 08:01:20|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|0
1635408090000|2021-10-28 08:01:30|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|0
1635408100000|2021-10-28 08:01:40|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|0
1635408110000|2021-10-28 08:01:50|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|0
1635408120000|2021-10-28 08:02:00|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|0
1635408130000|2021-10-28 08:02:10|27995.14|27995.14|28005.53|28005.53|28020.97|28020.97|27995.14|27995.14|0
1635408170000|2021-10-28 08:02:50|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|0
1635408190000|2021-10-28 08:03:10|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|0
1635408210000|2021-10-28 08:03:30|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|0
1635408260000|2021-10-28 08:04:20|27983.99|27983.99|27977.91|27977.91|27983.99|27983.99|27973.6|27973.6|0
1635408300000|2021-10-28 08:05:00|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|27982.22|0
1635408310000|2021-10-28 08:05:10|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|0
1635408350000|2021-10-28 08:05:50|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|27964.99|0
1635408420000|2021-10-28 08:07:00|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|27957.88|0
1635408430000|2021-10-28 08:07:10|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|0
1635408440000|2021-10-28 08:07:20|27946.47|27946.47|27950.77|27950.77|27950.77|27950.77|27937.85|27937.85|0
1635408450000|2021-10-28 08:07:30|27952.55|27952.55|27952.55|27952.55|27952.55|27952.55|27952.55|27952.55|0
1635408470000|2021-10-28 08:07:50|27948.24|27948.24|27943.94|27943.94|27948.24|27948.24|27943.94|27943.94|0
1635408480000|2021-10-28 08:08:00|27939.63|27939.63|27939.63|27939.63|27939.63|27939.63|27939.63|27939.63|0
1635408490000|2021-10-28 08:08:10|27943.94|27943.94|27948.24|27948.24|27948.24|27948.24|27943.94|27943.94|0
1635408510000|2021-10-28 08:08:30|27946.47|27946.47|27948.24|27948.24|27948.24|27948.24|27946.47|27946.47|0
1635408560000|2021-10-28 08:09:20|27943.94|27943.94|27948.24|27948.24|27948.24|27948.24|27943.94|27943.94|0
1635408580000|2021-10-28 08:09:40|27956.86|27956.86|27978.39|27978.39|27978.39|27978.39|27956.86|27956.86|0
1635408600000|2021-10-28 08:10:00|27974.08|27974.08|27965.47|27965.47|27974.08|27974.08|27965.47|27965.47|0
1635408610000|2021-10-28 08:10:10|27969.78|27969.78|27974.08|27974.08|27974.08|27974.08|27969.78|27969.78|0
1635408620000|2021-10-28 08:10:20|27969.78|27969.78|27968|27968|27969.78|27969.78|27968|27968|0
1635408650000|2021-10-28 08:10:50|27972.31|27972.31|27976.61|27976.61|27976.61|27976.61|27972.31|27972.31|0
1635408680000|2021-10-28 08:11:20|27973.06|27973.06|27970.53|27970.53|27974.83|27974.83|27966.22|27966.22|0
1635408700000|2021-10-28 08:11:40|27974.83|27974.83|27966.22|27966.22|27974.83|27974.83|27966.22|27966.22|0
1635408710000|2021-10-28 08:11:50|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|27966.22|27966.22|0
1635408730000|2021-10-28 08:12:10|27974.83|27974.83|27983.45|27983.45|27983.45|27983.45|27974.83|27974.83|0
1635408770000|2021-10-28 08:12:50|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|0
1635408780000|2021-10-28 08:13:00|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|0
1635408790000|2021-10-28 08:13:10|27985.22|27985.22|27980.92|27980.92|27985.22|27985.22|27980.92|27980.92|0
1635408830000|2021-10-28 08:13:50|27989.53|27989.53|27995.62|27995.62|27995.62|27995.62|27989.53|27989.53|0
1635408850000|2021-10-28 08:14:10|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|0
1635408860000|2021-10-28 08:14:20|27987|27987|27991.31|27991.31|27991.31|27991.31|27987|27987|0
1635408880000|2021-10-28 08:14:40|27995.62|27995.62|27995.62|27995.62|27995.62|27995.62|27995.62|27995.62|0
1635408900000|2021-10-28 08:15:00|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|27991.31|0
1635408910000|2021-10-28 08:15:10|27987|27987|27987|27987|27987|27987|27987|27987|0
1635408920000|2021-10-28 08:15:20|27978.39|27978.39|27978.39|27978.39|27981.94|27981.94|27978.39|27978.39|0
1635408980000|2021-10-28 08:16:20|27987|27987|27995.62|27995.62|27995.62|27995.62|27987|27987|0
1635408990000|2021-10-28 08:16:30|28012.84|28012.84|28012.84|28012.84|28012.84|28012.84|28012.84|28012.84|0
1635409030000|2021-10-28 08:17:10|28019.95|28019.95|28011.34|28011.34|28019.95|28019.95|28011.34|28011.34|0
1635409070000|2021-10-28 08:17:50|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|0
1635409080000|2021-10-28 08:18:00|28005.25|28005.25|28009.56|28009.56|28009.56|28009.56|28005.25|28005.25|0
1635409090000|2021-10-28 08:18:10|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|0
1635409140000|2021-10-28 08:19:00|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|0
1635409190000|2021-10-28 08:19:50|27988.03|27988.03|27988.03|27988.03|27988.03|27988.03|27988.03|27988.03|0
1635409200000|2021-10-28 08:20:00|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|0
1635409250000|2021-10-28 08:20:50|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|0
1635409290000|2021-10-28 08:21:30|27985.22|27985.22|27989.53|27989.53|27989.53|27989.53|27985.22|27985.22|0
1635409330000|2021-10-28 08:22:10|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|0
1635409340000|2021-10-28 08:22:20|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|0
1635409360000|2021-10-28 08:22:40|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|0
1635409410000|2021-10-28 08:23:30|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|0
1635409420000|2021-10-28 08:23:40|28018.92|28018.92|28018.92|28018.92|28018.92|28018.92|28018.92|28018.92|0
1635409550000|2021-10-28 08:25:50|28027.54|28027.54|28023.23|28023.23|28027.54|28027.54|28023.23|28023.23|0
1635409580000|2021-10-28 08:26:20|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|28027.54|0
1635409590000|2021-10-28 08:26:30|28031.84|28031.84|28031.84|28031.84|28031.84|28031.84|28031.84|28031.84|0
1635409600000|2021-10-28 08:26:40|28023.23|28023.23|28029.31|28029.31|28029.31|28029.31|28023.23|28023.23|0
1635409690000|2021-10-28 08:28:10|28033.62|28033.62|28050.85|28050.85|28050.85|28050.85|28033.62|28033.62|0
1635409700000|2021-10-28 08:28:20|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|0
1635409720000|2021-10-28 08:28:40|28050.85|28050.85|28050.85|28050.85|28050.85|28050.85|28050.85|28050.85|0
1635409730000|2021-10-28 08:28:50|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|0
1635409740000|2021-10-28 08:29:00|28046.54|28046.54|28046.54|28046.54|28046.54|28046.54|28046.54|28046.54|0
1635409780000|2021-10-28 08:29:40|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|0
1635409800000|2021-10-28 08:30:00|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|0
1635409860000|2021-10-28 08:31:00|28029.31|28029.31|28025.76|28025.76|28029.31|28029.31|28025.76|28025.76|0
1635409920000|2021-10-28 08:32:00|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|28029.31|0
1635409980000|2021-10-28 08:33:00|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|28025.01|0
1635410040000|2021-10-28 08:34:00|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|0
1635410050000|2021-10-28 08:34:10|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|0
1635410090000|2021-10-28 08:34:50|28019.95|28019.95|28024.26|28024.26|28024.26|28024.26|28019.95|28019.95|0
1635410100000|2021-10-28 08:35:00|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|0
1635410130000|2021-10-28 08:35:30|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|0
1635410150000|2021-10-28 08:35:50|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|0
1635410160000|2021-10-28 08:36:00|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|0
1635410190000|2021-10-28 08:36:30|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|0
1635410220000|2021-10-28 08:37:00|28028.56|28028.56|28012.09|28012.09|28028.56|28028.56|28012.09|28012.09|0
1635410230000|2021-10-28 08:37:10|28020.7|28020.7|28029.31|28029.31|28029.31|28029.31|28020.7|28020.7|0
1635410280000|2021-10-28 08:38:00|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|0
1635410320000|2021-10-28 08:38:40|28037.93|28037.93|28044.01|28044.01|28044.01|28044.01|28037.93|28037.93|0
1635410330000|2021-10-28 08:38:50|28052.62|28052.62|28064.79|28064.79|28064.79|28064.79|28052.62|28052.62|0
1635410400000|2021-10-28 08:40:00|28056.18|28056.18|28060.49|28060.49|28060.49|28060.49|28056.18|28056.18|0
1635410430000|2021-10-28 08:40:30|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|0
1635410510000|2021-10-28 08:41:50|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|0
1635410520000|2021-10-28 08:42:00|28064.04|28064.04|28068.35|28068.35|28068.35|28068.35|28064.04|28064.04|0
1635410530000|2021-10-28 08:42:10|28072.65|28072.65|28068.35|28068.35|28072.65|28072.65|28068.35|28068.35|0
1635410540000|2021-10-28 08:42:20|28072.65|28072.65|28076.96|28076.96|28076.96|28076.96|28072.65|28072.65|0
1635410550000|2021-10-28 08:42:30|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|0
1635410570000|2021-10-28 08:42:50|28086.6|28086.6|28086.6|28086.6|28090.9|28090.9|28082.29|28082.29|0
1635410600000|2021-10-28 08:43:20|28084.82|28084.82|28084.82|28084.82|28084.82|28084.82|28084.82|28084.82|0
1635410640000|2021-10-28 08:44:00|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|0
1635410710000|2021-10-28 08:45:10|28068.35|28068.35|28068.35|28068.35|28068.35|28068.35|28068.35|28068.35|0
1635410790000|2021-10-28 08:46:30|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|0
1635410820000|2021-10-28 08:47:00|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|0
1635410870000|2021-10-28 08:47:50|28053.65|28053.65|28053.65|28053.65|28053.65|28053.65|28053.65|28053.65|0
1635410940000|2021-10-28 08:49:00|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|0
1635411030000|2021-10-28 08:50:30|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|0
1635411040000|2021-10-28 08:50:40|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|0
1635411050000|2021-10-28 08:50:50|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|0
1635411120000|2021-10-28 08:52:00|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|0
1635411140000|2021-10-28 08:52:20|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|0
1635411170000|2021-10-28 08:52:50|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|0
1635411180000|2021-10-28 08:53:00|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|0
1635411200000|2021-10-28 08:53:20|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|0
1635411230000|2021-10-28 08:53:50|28055.15|28055.15|28050.85|28050.85|28055.15|28055.15|28050.85|28050.85|0
1635411260000|2021-10-28 08:54:20|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|28049.07|0
1635411300000|2021-10-28 08:55:00|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|0
1635411310000|2021-10-28 08:55:10|28049.07|28049.07|28050.85|28050.85|28050.85|28050.85|28049.07|28049.07|0
1635411320000|2021-10-28 08:55:20|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|28055.15|0
1635411380000|2021-10-28 08:56:20|28056.93|28056.93|28052.62|28052.62|28056.93|28056.93|28052.62|28052.62|0
1635411390000|2021-10-28 08:56:30|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|0
1635411430000|2021-10-28 08:57:10|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|0
1635411540000|2021-10-28 08:59:00|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|0
1635411640000|2021-10-28 09:00:40|28044.01|28044.01|28044.01|28044.01|28044.01|28044.01|28044.01|28044.01|0
1635411670000|2021-10-28 09:01:10|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|0
1635411690000|2021-10-28 09:01:30|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|0
1635411720000|2021-10-28 09:02:00|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|28023.98|0
1635411760000|2021-10-28 09:02:40|28028.29|28028.29|28015.37|28015.37|28028.29|28028.29|28015.37|28015.37|0
1635411790000|2021-10-28 09:03:10|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|0
1635411820000|2021-10-28 09:03:40|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|0
1635411830000|2021-10-28 09:03:50|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|28011.82|0
1635411870000|2021-10-28 09:04:30|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|28007.51|0
1635411940000|2021-10-28 09:05:40|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|27998.9|0
1635411960000|2021-10-28 09:06:00|27997.12|27997.12|27997.12|27997.12|27997.12|27997.12|27997.12|27997.12|0
1635412090000|2021-10-28 09:08:10|27992.81|27992.81|27992.81|27992.81|27992.81|27992.81|27992.81|27992.81|0
1635412110000|2021-10-28 09:08:30|27988.51|27988.51|27988.51|27988.51|27988.51|27988.51|27988.51|27988.51|0
1635412120000|2021-10-28 09:08:40|27992.81|27992.81|27992.81|27992.81|27992.81|27992.81|27992.81|27992.81|0
1635412130000|2021-10-28 09:08:50|27997.12|27997.12|27997.12|27997.12|27997.12|27997.12|27997.12|27997.12|0
1635412180000|2021-10-28 09:09:40|28001.43|28001.43|27997.12|27997.12|28001.43|28001.43|27997.12|27997.12|0
1635412200000|2021-10-28 09:10:00|28001.43|28001.43|28008.26|28008.26|28008.26|28008.26|27999.65|27999.65|0
1635412210000|2021-10-28 09:10:10|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|0
1635412230000|2021-10-28 09:10:30|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|28003.95|0
1635412390000|2021-10-28 09:13:10|28005.73|28005.73|28007.51|28007.51|28007.51|28007.51|28005.73|28005.73|0
1635412460000|2021-10-28 09:14:20|28009.29|28009.29|28009.29|28009.29|28011.06|28011.06|28009.29|28009.29|0
1635412500000|2021-10-28 09:15:00|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|28011.06|0
1635412550000|2021-10-28 09:15:50|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|28006.76|0
1635412560000|2021-10-28 09:16:00|28002.45|28002.45|28002.45|28002.45|28002.45|28002.45|28002.45|28002.45|0
1635412610000|2021-10-28 09:16:50|27994.59|27994.59|27994.59|27994.59|27994.59|27994.59|27994.59|27994.59|0
1635412720000|2021-10-28 09:18:40|27990.28|27990.28|27990.28|27990.28|27990.28|27990.28|27990.28|27990.28|0
1635412750000|2021-10-28 09:19:10|27985.98|27985.98|27985.98|27985.98|27985.98|27985.98|27985.98|27985.98|0
1635412810000|2021-10-28 09:20:10|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|0
1635412830000|2021-10-28 09:20:30|27983.45|27983.45|27987.75|27987.75|27987.75|27987.75|27983.45|27983.45|0
1635412850000|2021-10-28 09:20:50|27985.98|27985.98|27985.98|27985.98|27985.98|27985.98|27985.98|27985.98|0
1635412860000|2021-10-28 09:21:00|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|0
1635412980000|2021-10-28 09:23:00|27992.06|27992.06|27993.84|27993.84|27993.84|27993.84|27992.06|27992.06|0
1635413050000|2021-10-28 09:24:10|27989.53|27989.53|27987.75|27987.75|27989.53|27989.53|27987.75|27987.75|0
1635413190000|2021-10-28 09:26:30|27989.53|27989.53|27989.53|27989.53|27989.53|27989.53|27989.53|27989.53|0
1635413200000|2021-10-28 09:26:40|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|0
1635413300000|2021-10-28 09:28:20|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|0
1635413320000|2021-10-28 09:28:40|27982.7|27982.7|27984.47|27984.47|27984.47|27984.47|27982.7|27982.7|0
1635413330000|2021-10-28 09:28:50|27993.09|27993.09|27988.78|27988.78|27993.09|27993.09|27988.78|27988.78|0
1635413420000|2021-10-28 09:30:20|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|0
1635413460000|2021-10-28 09:31:00|27999.17|27999.17|27999.17|27999.17|27999.17|27999.17|27999.17|27999.17|0
1635413480000|2021-10-28 09:31:20|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|0
1635413490000|2021-10-28 09:31:30|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|0
1635413500000|2021-10-28 09:31:40|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|0
1635413510000|2021-10-28 09:31:50|27986.25|27986.25|27990.56|27990.56|27990.56|27990.56|27986.25|27986.25|0
1635413520000|2021-10-28 09:32:00|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|0
1635413530000|2021-10-28 09:32:10|28003.48|28003.48|28003.48|28003.48|28003.48|28003.48|28003.48|28003.48|0
1635413560000|2021-10-28 09:32:40|28009.56|28009.56|28011.34|28011.34|28011.34|28011.34|28009.56|28009.56|0
1635413570000|2021-10-28 09:32:50|28015.64|28015.64|28015.64|28015.64|28015.64|28015.64|28015.64|28015.64|0
1635413580000|2021-10-28 09:33:00|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|0
1635413600000|2021-10-28 09:33:20|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|0
1635413630000|2021-10-28 09:33:50|28010.58|28010.58|28010.58|28010.58|28010.58|28010.58|28010.58|28010.58|0
1635413640000|2021-10-28 09:34:00|28008.81|28008.81|28008.81|28008.81|28010.58|28010.58|28007.03|28007.03|0
1635413650000|2021-10-28 09:34:10|28010.58|28010.58|28010.58|28010.58|28010.58|28010.58|28010.58|28010.58|0
1635413680000|2021-10-28 09:34:40|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|0
1635413700000|2021-10-28 09:35:00|28008.81|28008.81|28008.81|28008.81|28008.81|28008.81|28008.81|28008.81|0
1635413740000|2021-10-28 09:35:40|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|28013.11|0
1635413830000|2021-10-28 09:37:10|28017.42|28017.42|28017.42|28017.42|28017.42|28017.42|28017.42|28017.42|0
1635413840000|2021-10-28 09:37:20|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|0
1635413850000|2021-10-28 09:37:30|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|0
1635413860000|2021-10-28 09:37:40|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|0
1635413900000|2021-10-28 09:38:20|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|0
1635413940000|2021-10-28 09:39:00|28021.73|28021.73|28017.42|28017.42|28021.73|28021.73|28017.42|28017.42|0
1635413960000|2021-10-28 09:39:20|28013.11|28013.11|28014.89|28014.89|28014.89|28014.89|28013.11|28013.11|0
1635414010000|2021-10-28 09:40:10|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|0
1635414020000|2021-10-28 09:40:20|28027.81|28027.81|28027.81|28027.81|28027.81|28027.81|28027.81|28027.81|0
1635414050000|2021-10-28 09:40:50|28036.42|28036.42|28040.73|28040.73|28040.73|28040.73|28036.42|28036.42|0
1635414110000|2021-10-28 09:41:50|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|0
1635414150000|2021-10-28 09:42:30|28040.73|28040.73|28040.73|28040.73|28040.73|28040.73|28040.73|28040.73|0
1635414160000|2021-10-28 09:42:40|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|0
1635414210000|2021-10-28 09:43:30|28049.34|28049.34|28049.34|28049.34|28049.34|28049.34|28049.34|28049.34|0
1635414220000|2021-10-28 09:43:40|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|0
1635414300000|2021-10-28 09:45:00|28053.65|28053.65|28053.65|28053.65|28053.65|28053.65|28053.65|28053.65|0
1635414370000|2021-10-28 09:46:10|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|0
1635414390000|2021-10-28 09:46:30|28053.65|28053.65|28053.65|28053.65|28053.65|28053.65|28053.65|28053.65|0
1635414410000|2021-10-28 09:46:50|28055.43|28055.43|28051.12|28051.12|28055.43|28055.43|28051.12|28051.12|0
1635414420000|2021-10-28 09:47:00|28046.81|28046.81|28051.12|28051.12|28051.12|28051.12|28046.81|28046.81|0
1635414430000|2021-10-28 09:47:10|28059.73|28059.73|28055.43|28055.43|28059.73|28059.73|28055.43|28055.43|0
1635414440000|2021-10-28 09:47:20|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|0
1635414450000|2021-10-28 09:47:30|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|0
1635414470000|2021-10-28 09:47:50|28042.51|28042.51|28042.51|28042.51|28042.51|28042.51|28042.51|28042.51|0
1635414540000|2021-10-28 09:49:00|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|0
1635414550000|2021-10-28 09:49:10|28042.51|28042.51|28042.51|28042.51|28042.51|28042.51|28042.51|28042.51|0
1635414600000|2021-10-28 09:50:00|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|0
1635414650000|2021-10-28 09:50:50|28051.12|28051.12|28057.2|28057.2|28057.2|28057.2|28051.12|28051.12|0
1635414660000|2021-10-28 09:51:00|28061.51|28061.51|28057.2|28057.2|28061.51|28061.51|28057.2|28057.2|0
1635414720000|2021-10-28 09:52:00|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|0
1635414760000|2021-10-28 09:52:40|28057.2|28057.2|28057.2|28057.2|28057.2|28057.2|28057.2|28057.2|0
1635414820000|2021-10-28 09:53:40|28048.59|28048.59|28048.59|28048.59|28048.59|28048.59|28048.59|28048.59|0
1635414840000|2021-10-28 09:54:00|28044.28|28044.28|28042.51|28042.51|28044.28|28044.28|28042.51|28042.51|0
1635414870000|2021-10-28 09:54:30|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|0
1635414880000|2021-10-28 09:54:40|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|0
1635415020000|2021-10-28 09:57:00|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|0
1635415030000|2021-10-28 09:57:10|28047.57|28047.57|28043.26|28043.26|28047.57|28047.57|28043.26|28043.26|0
1635415060000|2021-10-28 09:57:40|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|28045.04|0
1635415100000|2021-10-28 09:58:20|28046.81|28046.81|28055.43|28055.43|28055.43|28055.43|28046.81|28046.81|0
1635415110000|2021-10-28 09:58:30|28059.73|28059.73|28064.04|28064.04|28064.04|28064.04|28059.73|28059.73|0
1635415140000|2021-10-28 09:59:00|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|0
1635415180000|2021-10-28 09:59:40|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|0
1635415240000|2021-10-28 10:00:40|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|0
1635415290000|2021-10-28 10:01:30|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|28046.81|0
1635415350000|2021-10-28 10:02:30|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|0
1635415390000|2021-10-28 10:03:10|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|0
1635415450000|2021-10-28 10:04:10|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|0
1635415480000|2021-10-28 10:04:40|28070.12|28070.12|28070.12|28070.12|28070.12|28070.12|28070.12|28070.12|0
1635415520000|2021-10-28 10:05:20|28061.51|28061.51|28057.2|28057.2|28061.51|28061.51|28057.2|28057.2|0
1635415630000|2021-10-28 10:07:10|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|0
1635415680000|2021-10-28 10:08:00|28048.59|28048.59|28041.48|28041.48|28048.59|28048.59|28041.48|28041.48|0
1635415730000|2021-10-28 10:08:50|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|0
1635415740000|2021-10-28 10:09:00|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|0
1635415800000|2021-10-28 10:10:00|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|0
1635415860000|2021-10-28 10:11:00|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|28032.87|0
1635415880000|2021-10-28 10:11:20|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|0
1635415900000|2021-10-28 10:11:40|28025.01|28025.01|28029.31|28029.31|28029.31|28029.31|28025.01|28025.01|0
1635415950000|2021-10-28 10:12:30|28031.09|28031.09|28039.7|28039.7|28039.7|28039.7|28031.09|28031.09|0
1635415960000|2021-10-28 10:12:40|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|0
1635415980000|2021-10-28 10:13:00|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|0
1635416140000|2021-10-28 10:15:40|28044.01|28044.01|28044.01|28044.01|28044.01|28044.01|28044.01|28044.01|0
1635416150000|2021-10-28 10:15:50|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|28052.62|0
1635416360000|2021-10-28 10:19:20|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|0
1635416400000|2021-10-28 10:20:00|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|0
1635416440000|2021-10-28 10:20:40|28056.93|28056.93|28058.71|28058.71|28058.71|28058.71|28056.93|28056.93|0
1635416490000|2021-10-28 10:21:30|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|0
1635416500000|2021-10-28 10:21:40|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|0
1635416530000|2021-10-28 10:22:10|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|0
1635416600000|2021-10-28 10:23:20|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|0
1635416630000|2021-10-28 10:23:50|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|0
1635416650000|2021-10-28 10:24:10|28058.71|28058.71|28058.71|28058.71|28058.71|28058.71|28058.71|28058.71|0
1635416680000|2021-10-28 10:24:40|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|28054.4|0
1635416690000|2021-10-28 10:24:50|28056.18|28056.18|28057.96|28057.96|28057.96|28057.96|28056.18|28056.18|0
1635416700000|2021-10-28 10:25:00|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|0
1635416770000|2021-10-28 10:26:10|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|28057.96|0
1635416780000|2021-10-28 10:26:20|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|28062.26|0
1635416830000|2021-10-28 10:27:10|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|28066.57|0
1635416890000|2021-10-28 10:28:10|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|28064.79|0
1635416900000|2021-10-28 10:28:20|28060.49|28060.49|28056.18|28056.18|28060.49|28060.49|28056.18|28056.18|0
1635416960000|2021-10-28 10:29:20|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|0
1635417040000|2021-10-28 10:30:40|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|28047.57|0
1635417060000|2021-10-28 10:31:00|28051.87|28051.87|28056.18|28056.18|28056.18|28056.18|28051.87|28051.87|0
1635417080000|2021-10-28 10:31:20|28052.62|28052.62|28048.32|28048.32|28052.62|28052.62|28048.32|28048.32|0
1635417130000|2021-10-28 10:32:10|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|0
1635417170000|2021-10-28 10:32:50|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|0
1635417200000|2021-10-28 10:33:20|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|0
1635417210000|2021-10-28 10:33:30|28035.4|28035.4|28039.7|28039.7|28039.7|28039.7|28035.4|28035.4|0
1635417220000|2021-10-28 10:33:40|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|0
1635417240000|2021-10-28 10:34:00|28029.31|28029.31|28023.23|28023.23|28029.31|28029.31|28023.23|28023.23|0
1635417310000|2021-10-28 10:35:10|28018.92|28018.92|28018.92|28018.92|28018.92|28018.92|28018.92|28018.92|0
1635417360000|2021-10-28 10:36:00|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|0
1635417400000|2021-10-28 10:36:40|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1635417450000|2021-10-28 10:37:30|28016.4|28016.4|28012.09|28012.09|28016.4|28016.4|28012.09|28012.09|0
1635417520000|2021-10-28 10:38:40|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|0
1635417530000|2021-10-28 10:38:50|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|0
1635417630000|2021-10-28 10:40:30|28018.92|28018.92|28018.92|28018.92|28018.92|28018.92|28018.92|28018.92|0
1635417640000|2021-10-28 10:40:40|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|0
1635417650000|2021-10-28 10:40:50|28012.84|28012.84|28012.84|28012.84|28012.84|28012.84|28012.84|28012.84|0
1635417700000|2021-10-28 10:41:40|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|28014.62|0
1635417720000|2021-10-28 10:42:00|28016.4|28016.4|28018.17|28018.17|28018.17|28018.17|28016.4|28016.4|0
1635417820000|2021-10-28 10:43:40|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|0
1635417830000|2021-10-28 10:43:50|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|0
1635417840000|2021-10-28 10:44:00|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|0
1635417860000|2021-10-28 10:44:20|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|0
1635417870000|2021-10-28 10:44:30|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|0
1635417900000|2021-10-28 10:45:00|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|0
1635418060000|2021-10-28 10:47:40|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|0
1635418130000|2021-10-28 10:48:50|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1635418190000|2021-10-28 10:49:50|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|0
1635418200000|2021-10-28 10:50:00|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|28012.09|0
1635418250000|2021-10-28 10:50:50|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|28020.7|0
1635418290000|2021-10-28 10:51:30|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|0
1635418320000|2021-10-28 10:52:00|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1635418340000|2021-10-28 10:52:20|28022.48|28022.48|28026.79|28026.79|28026.79|28026.79|28022.48|28022.48|0
1635418360000|2021-10-28 10:52:40|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|0
1635418410000|2021-10-28 10:53:30|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|28026.79|0
1635418440000|2021-10-28 10:54:00|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|0
1635418500000|2021-10-28 10:55:00|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|0
1635418580000|2021-10-28 10:56:20|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|28022.48|0
1635418590000|2021-10-28 10:56:30|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1635418620000|2021-10-28 10:57:00|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|0
1635418640000|2021-10-28 10:57:20|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|28008.53|0
1635418680000|2021-10-28 10:58:00|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|0
1635418700000|2021-10-28 10:58:20|27999.92|27999.92|27999.92|27999.92|27999.92|27999.92|27999.92|27999.92|0
1635418730000|2021-10-28 10:58:50|28006.01|28006.01|28012.09|28012.09|28012.09|28012.09|28001.7|28001.7|0
1635418760000|2021-10-28 10:59:20|28007.78|28007.78|28007.78|28007.78|28007.78|28007.78|28007.78|28007.78|0
1635418790000|2021-10-28 10:59:50|28003.48|28003.48|28001.7|28001.7|28003.48|28003.48|28001.7|28001.7|0
1635418800000|2021-10-28 11:00:00|27993.09|27993.09|27988.78|27988.78|27993.09|27993.09|27988.78|27988.78|0
1635418810000|2021-10-28 11:00:10|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|27993.09|0
1635418820000|2021-10-28 11:00:20|27988.78|27988.78|27975.86|27975.86|27988.78|27988.78|27975.86|27975.86|0
1635418840000|2021-10-28 11:00:40|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|0
1635418860000|2021-10-28 11:01:00|27967.25|27967.25|27971.55|27971.55|27971.55|27971.55|27967.25|27967.25|0
1635418890000|2021-10-28 11:01:30|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|0
1635419010000|2021-10-28 11:03:30|27975.86|27975.86|27977.64|27977.64|27977.64|27977.64|27975.86|27975.86|0
1635419050000|2021-10-28 11:04:10|27981.94|27981.94|27981.94|27981.94|27981.94|27981.94|27981.94|27981.94|0
1635419090000|2021-10-28 11:04:50|27977.64|27977.64|27977.64|27977.64|27977.64|27977.64|27977.64|27977.64|0
1635419100000|2021-10-28 11:05:00|27979.41|27979.41|27977.64|27977.64|27979.41|27979.41|27977.64|27977.64|0
1635419110000|2021-10-28 11:05:10|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|0
1635419130000|2021-10-28 11:05:30|27981.19|27981.19|27980.44|27980.44|27981.19|27981.19|27976.88|27976.88|0
1635419140000|2021-10-28 11:05:40|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1635419160000|2021-10-28 11:06:00|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|0
1635419290000|2021-10-28 11:08:10|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|0
1635419300000|2021-10-28 11:08:20|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|0
1635419340000|2021-10-28 11:09:00|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|0
1635419380000|2021-10-28 11:09:40|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|0
1635419430000|2021-10-28 11:10:30|27994.11|27994.11|27994.11|27994.11|27994.11|27994.11|27994.11|27994.11|0
1635419570000|2021-10-28 11:12:50|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|0
1635419580000|2021-10-28 11:13:00|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|0
1635419610000|2021-10-28 11:13:30|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|27997.67|0
1635419690000|2021-10-28 11:14:50|28001.97|28001.97|28003.75|28003.75|28003.75|28003.75|28001.97|28001.97|0
1635419730000|2021-10-28 11:15:30|28008.06|28008.06|28003.75|28003.75|28008.06|28008.06|28003.75|28003.75|0
1635419760000|2021-10-28 11:16:00|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|27999.44|0
1635419820000|2021-10-28 11:17:00|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|0
1635419910000|2021-10-28 11:18:30|27982.22|27982.22|27978.66|27978.66|27982.22|27982.22|27978.66|27978.66|0
1635419990000|2021-10-28 11:19:50|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1635420030000|2021-10-28 11:20:30|27965.74|27965.74|27959.66|27959.66|27965.74|27965.74|27959.66|27959.66|0
1635420060000|2021-10-28 11:21:00|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|27968.27|0
1635420100000|2021-10-28 11:21:40|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|27972.58|0
1635420170000|2021-10-28 11:22:50|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|27976.88|0
1635420250000|2021-10-28 11:24:10|27975.11|27975.11|27970.8|27970.8|27975.11|27975.11|27970.8|27970.8|0
1635420320000|2021-10-28 11:25:20|27976.13|27976.13|27989.05|27989.05|27989.05|27989.05|27976.13|27976.13|0
1635420330000|2021-10-28 11:25:30|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1635420490000|2021-10-28 11:28:10|27989.05|27989.05|27984.75|27984.75|27989.05|27989.05|27984.75|27984.75|0
1635420500000|2021-10-28 11:28:20|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|27980.44|0
1635420580000|2021-10-28 11:29:40|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|0
1635420590000|2021-10-28 11:29:50|27985.5|27985.5|27987.28|27987.28|27987.28|27987.28|27985.5|27985.5|0
1635420600000|2021-10-28 11:30:00|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|0
1635420610000|2021-10-28 11:30:10|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1635420620000|2021-10-28 11:30:20|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1635420660000|2021-10-28 11:31:00|27970.8|27970.8|27969.02|27969.02|27970.8|27970.8|27969.02|27969.02|0
1635420740000|2021-10-28 11:32:20|27964.72|27964.72|27964.72|27964.72|27964.72|27964.72|27964.72|27964.72|0
1635420760000|2021-10-28 11:32:40|27960.41|27960.41|27956.1|27956.1|27960.41|27960.41|27956.1|27956.1|0
1635420770000|2021-10-28 11:32:50|27952.55|27952.55|27956.86|27956.86|27956.86|27956.86|27952.55|27952.55|0
1635420780000|2021-10-28 11:33:00|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|0
1635420810000|2021-10-28 11:33:30|27950.02|27950.02|27950.02|27950.02|27950.02|27950.02|27948.24|27948.24|0
1635420820000|2021-10-28 11:33:40|27954.33|27954.33|27958.63|27958.63|27958.63|27958.63|27954.33|27954.33|0
1635420830000|2021-10-28 11:33:50|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|0
1635420840000|2021-10-28 11:34:00|27958.63|27958.63|27958.63|27958.63|27960.41|27960.41|27958.63|27958.63|0
1635420850000|2021-10-28 11:34:10|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|0
1635420870000|2021-10-28 11:34:30|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|0
1635420880000|2021-10-28 11:34:40|27950.02|27950.02|27945.71|27945.71|27950.02|27950.02|27945.71|27945.71|0
1635420890000|2021-10-28 11:34:50|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|0
1635420900000|2021-10-28 11:35:00|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|0
1635420920000|2021-10-28 11:35:20|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|27937.1|0
1635420930000|2021-10-28 11:35:30|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|0
1635420960000|2021-10-28 11:36:00|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|0
1635420970000|2021-10-28 11:36:10|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|0
1635421020000|2021-10-28 11:37:00|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|0
1635421050000|2021-10-28 11:37:30|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|0
1635421090000|2021-10-28 11:38:10|27956.1|27956.1|27960.41|27960.41|27960.41|27960.41|27956.1|27956.1|0
1635421100000|2021-10-28 11:38:20|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|0
1635421180000|2021-10-28 11:39:40|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|0
1635421290000|2021-10-28 11:41:30|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|0
1635421300000|2021-10-28 11:41:40|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|27960.41|0
1635421350000|2021-10-28 11:42:30|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|0
1635421360000|2021-10-28 11:42:40|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|0
1635421380000|2021-10-28 11:43:00|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|27947.49|0
1635421440000|2021-10-28 11:44:00|27945.71|27945.71|27939.63|27939.63|27945.71|27945.71|27939.63|27939.63|0
1635421490000|2021-10-28 11:44:50|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|27943.94|0
1635421520000|2021-10-28 11:45:20|27952.55|27952.55|27956.86|27956.86|27956.86|27956.86|27952.55|27952.55|0
1635421580000|2021-10-28 11:46:20|27961.16|27961.16|27956.86|27956.86|27961.16|27961.16|27956.86|27956.86|0
1635421620000|2021-10-28 11:47:00|27952.55|27952.55|27940.38|27940.38|27952.55|27952.55|27940.38|27940.38|0
1635421630000|2021-10-28 11:47:10|27938.61|27938.61|27929.99|27929.99|27938.61|27938.61|27929.99|27929.99|0
1635421680000|2021-10-28 11:48:00|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|27926.44|0
1635421740000|2021-10-28 11:49:00|27928.22|27928.22|27928.22|27928.22|27928.22|27928.22|27928.22|27928.22|0
1635421780000|2021-10-28 11:49:40|27910.99|27910.99|27915.3|27915.3|27915.3|27915.3|27906.68|27906.68|0
1635421790000|2021-10-28 11:49:50|27906.68|27906.68|27906.68|27906.68|27906.68|27906.68|27906.68|27906.68|0
1635421820000|2021-10-28 11:50:20|27898.07|27898.07|27898.07|27898.07|27898.07|27898.07|27898.07|27898.07|0
1635421830000|2021-10-28 11:50:30|27899.85|27899.85|27899.85|27899.85|27899.85|27899.85|27899.85|27899.85|0
1635421840000|2021-10-28 11:50:40|27898.07|27898.07|27908.46|27908.46|27908.46|27908.46|27898.07|27898.07|0
1635421920000|2021-10-28 11:52:00|27912.77|27912.77|27917.07|27917.07|27917.07|27917.07|27912.77|27912.77|0
1635421960000|2021-10-28 11:52:40|27918.85|27918.85|27918.85|27918.85|27918.85|27918.85|27918.85|27918.85|0
1635422010000|2021-10-28 11:53:30|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|0
1635422020000|2021-10-28 11:53:40|27915.3|27915.3|27915.3|27915.3|27915.3|27915.3|27915.3|27915.3|0
1635422060000|2021-10-28 11:54:20|27910.99|27910.99|27910.99|27910.99|27910.99|27910.99|27910.99|27910.99|0
1635422100000|2021-10-28 11:55:00|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|27919.6|0
1635422120000|2021-10-28 11:55:20|27915.3|27915.3|27915.3|27915.3|27915.3|27915.3|27915.3|27915.3|0
1635422160000|2021-10-28 11:56:00|27910.99|27910.99|27907.44|27907.44|27910.99|27910.99|27907.44|27907.44|0
1635422190000|2021-10-28 11:56:30|27903.88|27903.88|27903.88|27903.88|27903.88|27903.88|27903.88|27903.88|0
1635422220000|2021-10-28 11:57:00|27902.1|27902.1|27900.33|27900.33|27902.1|27902.1|27900.33|27900.33|0
1635422270000|2021-10-28 11:57:50|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|0
1635422280000|2021-10-28 11:58:00|27888.16|27888.16|27888.16|27888.16|27888.16|27888.16|27888.16|27888.16|0
1635422310000|2021-10-28 11:58:30|27886.38|27886.38|27882.08|27882.08|27886.38|27886.38|27882.08|27882.08|0
1635422340000|2021-10-28 11:59:00|27880.3|27880.3|27869.91|27869.91|27880.3|27880.3|27867.38|27867.38|0
1635422360000|2021-10-28 11:59:20|27861.3|27861.3|27861.3|27861.3|27861.3|27861.3|27861.3|27861.3|0
1635422400000|2021-10-28 12:00:00|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|0
1635422410000|2021-10-28 12:00:10|27850.9|27850.9|27850.9|27850.9|27850.9|27850.9|27850.9|27850.9|0
1635422480000|2021-10-28 12:01:20|27852.68|27852.68|27861.3|27861.3|27861.3|27861.3|27852.68|27852.68|0
1635422490000|2021-10-28 12:01:30|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|0
1635422580000|2021-10-28 12:03:00|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|0
1635422590000|2021-10-28 12:03:10|27865.6|27865.6|27867.38|27867.38|27867.38|27867.38|27865.6|27865.6|0
1635422600000|2021-10-28 12:03:20|27869.16|27869.16|27873.46|27873.46|27873.46|27873.46|27869.16|27869.16|0
1635422650000|2021-10-28 12:04:10|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|0
1635422700000|2021-10-28 12:05:00|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|0
1635422720000|2021-10-28 12:05:20|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|27885.63|0
1635422730000|2021-10-28 12:05:30|27894.24|27894.24|27901.08|27901.08|27902.86|27902.86|27894.24|27894.24|0
1635422760000|2021-10-28 12:06:00|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|27899.3|0
1635422860000|2021-10-28 12:07:40|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|0
1635422870000|2021-10-28 12:07:50|27895.75|27895.75|27906.14|27906.14|27906.14|27906.14|27895.75|27895.75|0
1635422900000|2021-10-28 12:08:20|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|0
1635422940000|2021-10-28 12:09:00|27909.69|27909.69|27909.69|27909.69|27909.69|27909.69|27909.69|27909.69|0
1635422960000|2021-10-28 12:09:20|27911.47|27911.47|27911.47|27911.47|27911.47|27911.47|27911.47|27911.47|0
1635422970000|2021-10-28 12:09:30|27915.78|27915.78|27911.47|27911.47|27915.78|27915.78|27911.47|27911.47|0
1635423120000|2021-10-28 12:12:00|27909.69|27909.69|27918.3|27918.3|27918.3|27918.3|27909.69|27909.69|0
1635423130000|2021-10-28 12:12:10|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|0
1635423140000|2021-10-28 12:12:20|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|0
1635423210000|2021-10-28 12:13:30|27925.14|27925.14|27916.53|27916.53|27925.14|27925.14|27916.53|27916.53|0
1635423300000|2021-10-28 12:15:00|27918.3|27918.3|27926.92|27926.92|27926.92|27926.92|27918.3|27918.3|0
1635423310000|2021-10-28 12:15:10|27918.3|27918.3|27922.61|27922.61|27922.61|27922.61|27918.3|27918.3|0
1635423320000|2021-10-28 12:15:20|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|0
1635423330000|2021-10-28 12:15:30|27928.69|27928.69|27920.08|27920.08|27928.69|27928.69|27920.08|27920.08|0
1635423350000|2021-10-28 12:15:50|27915.78|27915.78|27915.78|27915.78|27915.78|27915.78|27915.78|27915.78|0
1635423360000|2021-10-28 12:16:00|27907.16|27907.16|27902.86|27902.86|27907.16|27907.16|27898.55|27898.55|0
1635423390000|2021-10-28 12:16:30|27898.55|27898.55|27898.55|27898.55|27898.55|27898.55|27898.55|27898.55|0
1635423400000|2021-10-28 12:16:40|27894.24|27894.24|27894.24|27894.24|27894.24|27894.24|27894.24|27894.24|0
1635423450000|2021-10-28 12:17:30|27896.02|27896.02|27900.33|27900.33|27900.33|27900.33|27896.02|27896.02|0
1635423460000|2021-10-28 12:17:40|27904.63|27904.63|27904.63|27904.63|27904.63|27904.63|27904.63|27904.63|0
1635423490000|2021-10-28 12:18:10|27910.72|27910.72|27910.72|27910.72|27910.72|27910.72|27910.72|27910.72|0
1635423530000|2021-10-28 12:18:50|27906.41|27906.41|27906.41|27906.41|27906.41|27906.41|27906.41|27906.41|0
1635423540000|2021-10-28 12:19:00|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|0
1635423570000|2021-10-28 12:19:30|27910.72|27910.72|27910.72|27910.72|27910.72|27910.72|27910.72|27910.72|0
1635423600000|2021-10-28 12:20:00|27914.27|27914.27|27927.19|27927.19|27927.19|27927.19|27914.27|27914.27|0
1635423610000|2021-10-28 12:20:10|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|0
1635423640000|2021-10-28 12:20:40|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|0
1635423650000|2021-10-28 12:20:50|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|0
1635423720000|2021-10-28 12:22:00|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|27939.36|0
1635423770000|2021-10-28 12:22:50|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|27941.13|0
1635423810000|2021-10-28 12:23:30|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1635423860000|2021-10-28 12:24:20|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|27938.61|0
1635423870000|2021-10-28 12:24:30|27934.3|27934.3|27929.99|27929.99|27934.3|27934.3|27929.99|27929.99|0
1635423980000|2021-10-28 12:26:20|27925.69|27925.69|27925.69|27925.69|27925.69|27925.69|27925.69|27925.69|0
1635424020000|2021-10-28 12:27:00|27922.13|27922.13|27922.13|27922.13|27922.13|27922.13|27922.13|27922.13|0
1635424040000|2021-10-28 12:27:20|27926.44|27926.44|27922.13|27922.13|27926.44|27926.44|27922.13|27922.13|0
1635424120000|2021-10-28 12:28:40|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|27920.35|0
1635424130000|2021-10-28 12:28:50|27911.74|27911.74|27911.74|27911.74|27911.74|27911.74|27911.74|27911.74|0
1635424180000|2021-10-28 12:29:40|27903.13|27903.13|27903.13|27903.13|27903.13|27903.13|27903.13|27903.13|0
1635424190000|2021-10-28 12:29:50|27894.52|27894.52|27890.96|27890.96|27894.52|27894.52|27890.96|27890.96|0
1635424200000|2021-10-28 12:30:00|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|0
1635424220000|2021-10-28 12:30:20|27897.05|27897.05|27898.82|27898.82|27898.82|27898.82|27897.05|27897.05|0
1635424240000|2021-10-28 12:30:40|27907.44|27907.44|27907.44|27907.44|27907.44|27907.44|27907.44|27907.44|0
1635424280000|2021-10-28 12:31:20|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|27905.66|0
1635424350000|2021-10-28 12:32:30|27897.05|27897.05|27892.74|27892.74|27897.05|27897.05|27888.43|27888.43|0
1635424360000|2021-10-28 12:32:40|27890.96|27890.96|27890.96|27890.96|27890.96|27890.96|27890.96|27890.96|0
1635424370000|2021-10-28 12:32:50|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|0
1635424380000|2021-10-28 12:33:00|27884.13|27884.13|27884.13|27884.13|27884.13|27884.13|27884.13|27884.13|0
1635424390000|2021-10-28 12:33:10|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|0
1635424400000|2021-10-28 12:33:20|27884.88|27884.88|27889.18|27889.18|27889.18|27889.18|27884.88|27884.88|0
1635424410000|2021-10-28 12:33:30|27890.96|27890.96|27890.96|27890.96|27890.96|27890.96|27890.96|27890.96|0
1635424440000|2021-10-28 12:34:00|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|0
1635424450000|2021-10-28 12:34:10|27899.57|27899.57|27899.57|27899.57|27899.57|27899.57|27899.57|27899.57|0
1635424460000|2021-10-28 12:34:20|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|0
1635424480000|2021-10-28 12:34:40|27897.05|27897.05|27897.05|27897.05|27897.05|27897.05|27897.05|27897.05|0
1635424490000|2021-10-28 12:34:50|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|0
1635424530000|2021-10-28 12:35:30|27897.05|27897.05|27898.82|27898.82|27898.82|27898.82|27897.05|27897.05|0
1635424540000|2021-10-28 12:35:40|27907.44|27907.44|27907.44|27907.44|27907.44|27907.44|27907.44|27907.44|0
1635424590000|2021-10-28 12:36:30|27885.9|27885.9|27885.9|27885.9|27885.9|27885.9|27885.9|27885.9|0
1635424600000|2021-10-28 12:36:40|27881.6|27881.6|27881.6|27881.6|27881.6|27881.6|27881.6|27881.6|0
1635424680000|2021-10-28 12:38:00|27879.82|27879.82|27881.6|27881.6|27881.6|27881.6|27879.82|27879.82|0
1635424690000|2021-10-28 12:38:10|27883.37|27883.37|27887.68|27887.68|27887.68|27887.68|27883.37|27883.37|0
1635424700000|2021-10-28 12:38:20|27879.07|27879.07|27879.07|27879.07|27879.07|27879.07|27879.07|27879.07|0
1635424710000|2021-10-28 12:38:30|27883.37|27883.37|27883.37|27883.37|27883.37|27883.37|27883.37|27883.37|0
1635424720000|2021-10-28 12:38:40|27887.68|27887.68|27889.46|27889.46|27889.46|27889.46|27887.68|27887.68|0
1635424740000|2021-10-28 12:39:00|27885.9|27885.9|27885.9|27885.9|27885.9|27885.9|27885.9|27885.9|0
1635424760000|2021-10-28 12:39:20|27884.13|27884.13|27882.35|27882.35|27884.13|27884.13|27882.35|27882.35|0
1635424780000|2021-10-28 12:39:40|27878.79|27878.79|27870.18|27870.18|27878.79|27878.79|27870.18|27870.18|0
1635424800000|2021-10-28 12:40:00|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|0
1635424820000|2021-10-28 12:40:20|27866.63|27866.63|27856.24|27856.24|27866.63|27866.63|27856.24|27856.24|0
1635424850000|2021-10-28 12:40:50|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|0
1635424870000|2021-10-28 12:41:10|27850.9|27850.9|27850.9|27850.9|27850.9|27850.9|27850.9|27850.9|0
1635424900000|2021-10-28 12:41:40|27842.29|27842.29|27846.6|27846.6|27846.6|27846.6|27842.29|27842.29|0
1635424910000|2021-10-28 12:41:50|27844.82|27844.82|27840.51|27840.51|27844.82|27844.82|27840.51|27840.51|0
1635424930000|2021-10-28 12:42:10|27838.74|27838.74|27838.74|27838.74|27838.74|27838.74|27838.74|27838.74|0
1635424950000|2021-10-28 12:42:30|27835.18|27835.18|27833.41|27833.41|27835.18|27835.18|27828.07|27828.07|0
1635424990000|2021-10-28 12:43:10|27829.1|27829.1|27832.65|27832.65|27832.65|27832.65|27829.1|27829.1|0
1635425020000|2021-10-28 12:43:40|27836.21|27836.21|27836.21|27836.21|27836.21|27836.21|27836.21|27836.21|0
1635425080000|2021-10-28 12:44:40|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|0
1635425110000|2021-10-28 12:45:10|27825.82|27825.82|27825.82|27825.82|27825.82|27825.82|27825.82|27825.82|0
1635425130000|2021-10-28 12:45:30|27821.51|27821.51|27817.96|27817.96|27821.51|27821.51|27817.96|27817.96|0
1635425140000|2021-10-28 12:45:40|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1635425150000|2021-10-28 12:45:50|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1635425160000|2021-10-28 12:46:00|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|0
1635425170000|2021-10-28 12:46:10|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|0
1635425210000|2021-10-28 12:46:50|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|0
1635425260000|2021-10-28 12:47:40|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1635425270000|2021-10-28 12:47:50|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|0
1635425290000|2021-10-28 12:48:10|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|0
1635425300000|2021-10-28 12:48:20|27796.42|27796.42|27830.12|27830.12|27834.43|27834.43|27796.42|27796.42|0
1635425320000|2021-10-28 12:48:40|27828.35|27828.35|27819.73|27819.73|27828.35|27828.35|27819.73|27819.73|0
1635425380000|2021-10-28 12:49:40|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|0
1635425410000|2021-10-28 12:50:10|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|0
1635425480000|2021-10-28 12:51:20|27805.79|27805.79|27801.48|27801.48|27805.79|27805.79|27801.48|27801.48|0
1635425490000|2021-10-28 12:51:30|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|0
1635425500000|2021-10-28 12:51:40|27798.95|27798.95|27797.18|27797.18|27798.95|27798.95|27797.18|27797.18|0
1635425510000|2021-10-28 12:51:50|27793.62|27793.62|27785.01|27785.01|27793.62|27793.62|27785.01|27785.01|0
1635425520000|2021-10-28 12:52:00|27793.62|27793.62|27785.01|27785.01|27793.62|27793.62|27785.01|27785.01|0
1635425600000|2021-10-28 12:53:20|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|27776.4|0
1635425610000|2021-10-28 12:53:30|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|0
1635425620000|2021-10-28 12:53:40|27785.01|27785.01|27789.32|27789.32|27789.32|27789.32|27785.01|27785.01|0
1635425640000|2021-10-28 12:54:00|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|0
1635425660000|2021-10-28 12:54:20|27789.32|27789.32|27789.32|27789.32|27791.09|27791.09|27789.32|27789.32|0
1635425700000|2021-10-28 12:55:00|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|0
1635425710000|2021-10-28 12:55:10|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|0
1635425750000|2021-10-28 12:55:50|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|0
1635425760000|2021-10-28 12:56:00|27786.79|27786.79|27791.09|27791.09|27791.09|27791.09|27786.79|27786.79|0
1635425820000|2021-10-28 12:57:00|27787.54|27787.54|27787.54|27787.54|27787.54|27787.54|27787.54|27787.54|0
1635425840000|2021-10-28 12:57:20|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|0
1635425850000|2021-10-28 12:57:30|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|0
1635425900000|2021-10-28 12:58:20|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|0
1635425920000|2021-10-28 12:58:40|27802.24|27802.24|27804.01|27804.01|27804.01|27804.01|27802.24|27802.24|0
1635425930000|2021-10-28 12:58:50|27805.79|27805.79|27807.57|27807.57|27807.57|27807.57|27805.79|27805.79|0
1635425950000|2021-10-28 12:59:10|27805.79|27805.79|27805.79|27805.79|27805.79|27805.79|27805.79|27805.79|0
1635425970000|2021-10-28 12:59:30|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|27807.57|0
1635425990000|2021-10-28 12:59:50|27811.87|27811.87|27816.18|27816.18|27816.18|27816.18|27811.87|27811.87|0
1635426000000|2021-10-28 13:00:00|27824.79|27824.79|27824.79|27824.79|27824.79|27824.79|27816.18|27816.18|0
1635426030000|2021-10-28 13:00:30|27823.02|27823.02|27816.18|27816.18|27824.79|27824.79|27816.18|27816.18|0
1635426060000|2021-10-28 13:01:00|27814.4|27814.4|27814.4|27814.4|27814.4|27814.4|27814.4|27814.4|0
1635426070000|2021-10-28 13:01:10|27816.18|27816.18|27826.57|27826.57|27826.57|27826.57|27816.18|27816.18|0
1635426080000|2021-10-28 13:01:20|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|0
1635426140000|2021-10-28 13:02:20|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|0
1635426150000|2021-10-28 13:02:30|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|0
1635426160000|2021-10-28 13:02:40|27830.88|27830.88|27830.88|27830.88|27830.88|27830.88|27830.88|27830.88|0
1635426200000|2021-10-28 13:03:20|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|0
1635426240000|2021-10-28 13:04:00|27829.1|27829.1|27829.1|27829.1|27829.1|27829.1|27829.1|27829.1|0
1635426260000|2021-10-28 13:04:20|27833.41|27833.41|27833.41|27833.41|27833.41|27833.41|27833.41|27833.41|0
1635426280000|2021-10-28 13:04:40|27835.18|27835.18|27835.18|27835.18|27835.18|27835.18|27835.18|27835.18|0
1635426290000|2021-10-28 13:04:50|27832.65|27832.65|27836.96|27836.96|27836.96|27836.96|27832.65|27832.65|0
1635426300000|2021-10-28 13:05:00|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|0
1635426320000|2021-10-28 13:05:20|27849.13|27849.13|27849.13|27849.13|27849.13|27849.13|27849.13|27849.13|0
1635426350000|2021-10-28 13:05:50|27853.43|27853.43|27855.21|27855.21|27855.21|27855.21|27853.43|27853.43|0
1635426360000|2021-10-28 13:06:00|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|0
1635426380000|2021-10-28 13:06:20|27861.3|27861.3|27861.3|27861.3|27861.3|27861.3|27861.3|27861.3|0
1635426390000|2021-10-28 13:06:30|27852.68|27852.68|27861.3|27861.3|27865.6|27865.6|27852.68|27852.68|0
1635426400000|2021-10-28 13:06:40|27863.07|27863.07|27866.63|27866.63|27866.63|27866.63|27863.07|27863.07|0
1635426410000|2021-10-28 13:06:50|27875.24|27875.24|27879.55|27879.55|27883.85|27883.85|27875.24|27875.24|0
1635426430000|2021-10-28 13:07:10|27875.24|27875.24|27871.69|27871.69|27875.24|27875.24|27871.69|27871.69|0
1635426460000|2021-10-28 13:07:40|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|0
1635426520000|2021-10-28 13:08:40|27854.46|27854.46|27854.46|27854.46|27858.77|27858.77|27854.46|27854.46|0
1635426580000|2021-10-28 13:09:40|27850.15|27850.15|27854.46|27854.46|27854.46|27854.46|27850.15|27850.15|0
1635426600000|2021-10-28 13:10:00|27850.9|27850.9|27855.21|27855.21|27855.21|27855.21|27850.9|27850.9|0
1635426610000|2021-10-28 13:10:10|27850.9|27850.9|27850.9|27850.9|27850.9|27850.9|27850.9|27850.9|0
1635426630000|2021-10-28 13:10:30|27852.68|27852.68|27858.77|27858.77|27858.77|27858.77|27852.68|27852.68|0
1635426640000|2021-10-28 13:10:40|27854.46|27854.46|27854.46|27854.46|27858.77|27858.77|27854.46|27854.46|0
1635426660000|2021-10-28 13:11:00|27863.07|27863.07|27879.55|27879.55|27879.55|27879.55|27863.07|27863.07|0
1635426760000|2021-10-28 13:12:40|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|0
1635426770000|2021-10-28 13:12:50|27870.93|27870.93|27870.93|27870.93|27870.93|27870.93|27870.93|27870.93|0
1635426780000|2021-10-28 13:13:00|27866.63|27866.63|27866.63|27866.63|27866.63|27866.63|27866.63|27866.63|0
1635426890000|2021-10-28 13:14:50|27870.93|27870.93|27870.93|27870.93|27870.93|27870.93|27870.93|27870.93|0
1635426900000|2021-10-28 13:15:00|27875.24|27875.24|27870.93|27870.93|27875.24|27875.24|27870.93|27870.93|0
1635426970000|2021-10-28 13:16:10|27866.63|27866.63|27866.63|27866.63|27866.63|27866.63|27866.63|27866.63|0
1635426990000|2021-10-28 13:16:30|27862.32|27862.32|27858.01|27858.01|27862.32|27862.32|27858.01|27858.01|0
1635427020000|2021-10-28 13:17:00|27854.46|27854.46|27845.85|27845.85|27854.46|27854.46|27845.85|27845.85|0
1635427050000|2021-10-28 13:17:30|27854.46|27854.46|27845.85|27845.85|27854.46|27854.46|27845.85|27845.85|0
1635427090000|2021-10-28 13:18:10|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|27841.54|0
1635427100000|2021-10-28 13:18:20|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|0
1635427260000|2021-10-28 13:21:00|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|0
1635427300000|2021-10-28 13:21:40|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|0
1635427340000|2021-10-28 13:22:20|27848.38|27848.38|27844.07|27844.07|27848.38|27848.38|27844.07|27844.07|0
1635427350000|2021-10-28 13:22:30|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|0
1635427400000|2021-10-28 13:23:20|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|27848.38|0
1635427440000|2021-10-28 13:24:00|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|0
1635427510000|2021-10-28 13:25:10|27856.99|27856.99|27852.68|27852.68|27856.99|27856.99|27852.68|27852.68|0
1635427520000|2021-10-28 13:25:20|27856.99|27856.99|27856.99|27856.99|27856.99|27856.99|27856.99|27856.99|0
1635427540000|2021-10-28 13:25:40|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|27852.68|0
1635427580000|2021-10-28 13:26:20|27856.99|27856.99|27869.91|27869.91|27869.91|27869.91|27856.99|27856.99|0
1635427600000|2021-10-28 13:26:40|27871.69|27871.69|27871.69|27871.69|27871.69|27871.69|27871.69|27871.69|0
1635427620000|2021-10-28 13:27:00|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|27867.38|0
1635427630000|2021-10-28 13:27:10|27863.07|27863.07|27858.77|27858.77|27863.07|27863.07|27858.77|27858.77|0
1635427680000|2021-10-28 13:28:00|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|0
1635427800000|2021-10-28 13:30:00|27858.77|27858.77|27866.63|27866.63|27867.38|27867.38|27854.46|27854.46|0
1635427810000|2021-10-28 13:30:10|27862.32|27862.32|27862.32|27862.32|27862.32|27862.32|27862.32|27862.32|0
1635427820000|2021-10-28 13:30:20|27864.1|27864.1|27868.4|27868.4|27868.4|27868.4|27864.1|27864.1|0
1635427830000|2021-10-28 13:30:30|27864.1|27864.1|27868.4|27868.4|27868.4|27868.4|27864.1|27864.1|0
1635427840000|2021-10-28 13:30:40|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|0
1635427850000|2021-10-28 13:30:50|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|0
1635427860000|2021-10-28 13:31:00|27859.79|27859.79|27853.71|27853.71|27859.79|27859.79|27853.71|27853.71|0
1635427870000|2021-10-28 13:31:10|27858.01|27858.01|27858.01|27858.01|27858.01|27858.01|27853.71|27853.71|0
1635427880000|2021-10-28 13:31:20|27862.32|27862.32|27849.4|27849.4|27862.32|27862.32|27849.4|27849.4|0
1635427890000|2021-10-28 13:31:30|27858.01|27858.01|27862.32|27862.32|27862.32|27862.32|27858.01|27858.01|0
1635427900000|2021-10-28 13:31:40|27853.71|27853.71|27853.71|27853.71|27853.71|27853.71|27853.71|27853.71|0
1635427910000|2021-10-28 13:31:50|27862.32|27862.32|27860.54|27860.54|27862.32|27862.32|27860.54|27860.54|0
1635427920000|2021-10-28 13:32:00|27864.85|27864.85|27862.32|27862.32|27866.63|27866.63|27858.01|27858.01|0
1635427930000|2021-10-28 13:32:10|27866.63|27866.63|27872.71|27872.71|27872.71|27872.71|27866.63|27866.63|0
1635427940000|2021-10-28 13:32:20|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|27864.1|27864.1|0
1635427950000|2021-10-28 13:32:30|27872.71|27872.71|27872.71|27872.71|27877.02|27877.02|27872.71|27872.71|0
1635427960000|2021-10-28 13:32:40|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|0
1635427970000|2021-10-28 13:32:50|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|0
1635427980000|2021-10-28 13:33:00|27871.96|27871.96|27870.18|27870.18|27871.96|27871.96|27870.18|27870.18|0
1635427990000|2021-10-28 13:33:10|27861.57|27861.57|27870.18|27870.18|27870.18|27870.18|27861.57|27861.57|0
1635428000000|2021-10-28 13:33:20|27861.57|27861.57|27857.26|27857.26|27861.57|27861.57|27857.26|27857.26|0
1635428010000|2021-10-28 13:33:30|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|0
1635428030000|2021-10-28 13:33:50|27861.57|27861.57|27855.48|27855.48|27861.57|27861.57|27855.48|27855.48|0
1635428040000|2021-10-28 13:34:00|27857.26|27857.26|27861.57|27861.57|27861.57|27861.57|27857.26|27857.26|0
1635428060000|2021-10-28 13:34:20|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|0
1635428080000|2021-10-28 13:34:40|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|0
1635428090000|2021-10-28 13:34:50|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|0
1635428100000|2021-10-28 13:35:00|27864.1|27864.1|27870.18|27870.18|27870.18|27870.18|27864.1|27864.1|0
1635428110000|2021-10-28 13:35:10|27874.49|27874.49|27878.79|27878.79|27878.79|27878.79|27874.49|27874.49|0
1635428120000|2021-10-28 13:35:20|27883.1|27883.1|27874.49|27874.49|27883.1|27883.1|27874.49|27874.49|0
1635428130000|2021-10-28 13:35:30|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|0
1635428150000|2021-10-28 13:35:50|27883.1|27883.1|27878.79|27878.79|27883.1|27883.1|27878.79|27878.79|0
1635428160000|2021-10-28 13:36:00|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|0
1635428180000|2021-10-28 13:36:20|27874.49|27874.49|27874.49|27874.49|27874.49|27874.49|27874.49|27874.49|0
1635428200000|2021-10-28 13:36:40|27872.71|27872.71|27877.02|27877.02|27877.02|27877.02|27872.71|27872.71|0
1635428210000|2021-10-28 13:36:50|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|0
1635428230000|2021-10-28 13:37:10|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|0
1635428250000|2021-10-28 13:37:30|27881.32|27881.32|27891.71|27891.71|27891.71|27891.71|27881.32|27881.32|0
1635428260000|2021-10-28 13:37:40|27887.41|27887.41|27887.41|27887.41|27887.41|27887.41|27887.41|27887.41|0
1635428270000|2021-10-28 13:37:50|27896.02|27896.02|27891.71|27891.71|27896.02|27896.02|27891.71|27891.71|0
1635428290000|2021-10-28 13:38:10|27887.41|27887.41|27887.41|27887.41|27887.41|27887.41|27887.41|27887.41|0
1635428300000|2021-10-28 13:38:20|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|0
1635428340000|2021-10-28 13:39:00|27891.71|27891.71|27887.41|27887.41|27891.71|27891.71|27887.41|27887.41|0
1635428350000|2021-10-28 13:39:10|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|0
1635428360000|2021-10-28 13:39:20|27887.41|27887.41|27885.63|27885.63|27887.41|27887.41|27885.63|27885.63|0
1635428370000|2021-10-28 13:39:30|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|27877.02|0
1635428380000|2021-10-28 13:39:40|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|0
1635428390000|2021-10-28 13:39:50|27872.71|27872.71|27876.26|27876.26|27876.26|27876.26|27872.71|27872.71|0
1635428400000|2021-10-28 13:40:00|27874.49|27874.49|27878.79|27878.79|27878.79|27878.79|27870.18|27870.18|0
1635428410000|2021-10-28 13:40:10|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|27883.1|0
1635428420000|2021-10-28 13:40:20|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|27878.79|0
1635428430000|2021-10-28 13:40:30|27870.18|27870.18|27870.18|27870.18|27870.18|27870.18|27870.18|27870.18|0
1635428440000|2021-10-28 13:40:40|27868.4|27868.4|27868.4|27868.4|27872.71|27872.71|27868.4|27868.4|0
1635428450000|2021-10-28 13:40:50|27872.71|27872.71|27877.02|27877.02|27877.02|27877.02|27872.71|27872.71|0
1635428470000|2021-10-28 13:41:10|27881.32|27881.32|27868.4|27868.4|27881.32|27881.32|27868.4|27868.4|0
1635428490000|2021-10-28 13:41:30|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|27872.71|0
1635428500000|2021-10-28 13:41:40|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|0
1635428510000|2021-10-28 13:41:50|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|0
1635428530000|2021-10-28 13:42:10|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|0
1635428550000|2021-10-28 13:42:30|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|27851.18|0
1635428590000|2021-10-28 13:43:10|27849.4|27849.4|27849.4|27849.4|27849.4|27849.4|27849.4|27849.4|0
1635428620000|2021-10-28 13:43:40|27845.85|27845.85|27845.85|27845.85|27845.85|27845.85|27845.85|27845.85|0
1635428630000|2021-10-28 13:43:50|27841.54|27841.54|27837.23|27837.23|27841.54|27841.54|27837.23|27837.23|0
1635428640000|2021-10-28 13:44:00|27845.85|27845.85|27841.54|27841.54|27845.85|27845.85|27841.54|27841.54|0
1635428690000|2021-10-28 13:44:50|27837.23|27837.23|27841.54|27841.54|27841.54|27841.54|27837.23|27837.23|0
1635428700000|2021-10-28 13:45:00|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|0
1635428710000|2021-10-28 13:45:10|27851.93|27851.93|27851.93|27851.93|27851.93|27851.93|27851.93|27851.93|0
1635428720000|2021-10-28 13:45:20|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|0
1635428750000|2021-10-28 13:45:50|27847.62|27847.62|27851.93|27851.93|27851.93|27851.93|27847.62|27847.62|0
1635428770000|2021-10-28 13:46:10|27856.24|27856.24|27856.24|27856.24|27856.24|27856.24|27856.24|27856.24|0
1635428790000|2021-10-28 13:46:30|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|0
1635428820000|2021-10-28 13:47:00|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|27843.32|0
1635428840000|2021-10-28 13:47:20|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|27847.62|0
1635428860000|2021-10-28 13:47:40|27840.51|27840.51|27830.12|27830.12|27840.51|27840.51|27830.12|27830.12|0
1635428870000|2021-10-28 13:47:50|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|0
1635428880000|2021-10-28 13:48:00|27830.12|27830.12|27830.12|27830.12|27830.12|27830.12|27830.12|27830.12|0
1635428890000|2021-10-28 13:48:10|27828.35|27828.35|27826.57|27826.57|27828.35|27828.35|27826.57|27826.57|0
1635428900000|2021-10-28 13:48:20|27830.12|27830.12|27830.12|27830.12|27830.12|27830.12|27825.82|27825.82|0
1635428910000|2021-10-28 13:48:30|27834.43|27834.43|27834.43|27834.43|27834.43|27834.43|27834.43|27834.43|0
1635428930000|2021-10-28 13:48:50|27832.65|27832.65|27830.88|27830.88|27832.65|27832.65|27830.88|27830.88|0
1635428940000|2021-10-28 13:49:00|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|0
1635428960000|2021-10-28 13:49:20|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|0
1635428970000|2021-10-28 13:49:30|27820.49|27820.49|27820.49|27820.49|27820.49|27820.49|27820.49|27820.49|0
1635428980000|2021-10-28 13:49:40|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|0
1635429000000|2021-10-28 13:50:00|27825.82|27825.82|27825.82|27825.82|27825.82|27825.82|27825.82|27825.82|0
1635429020000|2021-10-28 13:50:20|27821.51|27821.51|27821.51|27821.51|27821.51|27821.51|27817.21|27817.21|0
1635429060000|2021-10-28 13:51:00|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|0
1635429070000|2021-10-28 13:51:10|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1635429100000|2021-10-28 13:51:40|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|0
1635429120000|2021-10-28 13:52:00|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1635429140000|2021-10-28 13:52:20|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|0
1635429190000|2021-10-28 13:53:10|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|27796.42|0
1635429210000|2021-10-28 13:53:30|27798.2|27798.2|27811.12|27811.12|27811.12|27811.12|27798.2|27798.2|0
1635429290000|2021-10-28 13:54:50|27815.43|27815.43|27819.73|27819.73|27819.73|27819.73|27815.43|27815.43|0
1635429300000|2021-10-28 13:55:00|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|0
1635429320000|2021-10-28 13:55:20|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|0
1635429330000|2021-10-28 13:55:30|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1635429350000|2021-10-28 13:55:50|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|27805.04|0
1635429360000|2021-10-28 13:56:00|27801.48|27801.48|27805.79|27805.79|27805.79|27805.79|27801.48|27801.48|0
1635429380000|2021-10-28 13:56:20|27810.1|27810.1|27810.1|27810.1|27810.1|27810.1|27810.1|27810.1|0
1635429410000|2021-10-28 13:56:50|27808.32|27808.32|27799.71|27799.71|27808.32|27808.32|27799.71|27799.71|0
1635429440000|2021-10-28 13:57:20|27795.4|27795.4|27797.93|27797.93|27799.71|27799.71|27795.4|27795.4|0
1635429480000|2021-10-28 13:58:00|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|0
1635429510000|2021-10-28 13:58:30|27797.93|27797.93|27793.62|27793.62|27797.93|27797.93|27793.62|27793.62|0
1635429520000|2021-10-28 13:58:40|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|0
1635429600000|2021-10-28 14:00:00|27796.15|27796.15|27800.46|27800.46|27800.46|27800.46|27796.15|27796.15|0
1635429610000|2021-10-28 14:00:10|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|0
1635429620000|2021-10-28 14:00:20|27802.99|27802.99|27802.99|27802.99|27802.99|27802.99|27802.99|27802.99|0
1635429630000|2021-10-28 14:00:30|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|0
1635429670000|2021-10-28 14:01:10|27794.37|27794.37|27790.07|27790.07|27794.37|27794.37|27790.07|27790.07|0
1635429690000|2021-10-28 14:01:30|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|0
1635429710000|2021-10-28 14:01:50|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|0
1635429720000|2021-10-28 14:02:00|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|0
1635429740000|2021-10-28 14:02:20|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|0
1635429760000|2021-10-28 14:02:40|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|0
1635429780000|2021-10-28 14:03:00|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|0
1635429790000|2021-10-28 14:03:10|27791.09|27791.09|27799.71|27799.71|27799.71|27799.71|27791.09|27791.09|0
1635429800000|2021-10-28 14:03:20|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|0
1635429810000|2021-10-28 14:03:30|27806.54|27806.54|27793.62|27793.62|27806.54|27806.54|27793.62|27793.62|0
1635429880000|2021-10-28 14:04:40|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|0
1635429900000|2021-10-28 14:05:00|27785.76|27785.76|27781.46|27781.46|27785.76|27785.76|27781.46|27781.46|0
1635429910000|2021-10-28 14:05:10|27779.68|27779.68|27779.68|27779.68|27779.68|27779.68|27779.68|27779.68|0
1635429960000|2021-10-28 14:06:00|27781.46|27781.46|27777.15|27777.15|27781.46|27781.46|27777.15|27777.15|0
1635429970000|2021-10-28 14:06:10|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|0
1635430000000|2021-10-28 14:06:40|27785.76|27785.76|27790.07|27790.07|27790.07|27790.07|27785.76|27785.76|0
1635430010000|2021-10-28 14:06:50|27788.29|27788.29|27788.29|27788.29|27788.29|27788.29|27788.29|27788.29|0
1635430020000|2021-10-28 14:07:00|27786.51|27786.51|27786.51|27786.51|27788.29|27788.29|27786.51|27786.51|0
1635430030000|2021-10-28 14:07:10|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27789.04|27789.04|0
1635430050000|2021-10-28 14:07:30|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|0
1635430060000|2021-10-28 14:07:40|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|0
1635430070000|2021-10-28 14:07:50|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|0
1635430080000|2021-10-28 14:08:00|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|0
1635430100000|2021-10-28 14:08:20|27803.74|27803.74|27799.43|27799.43|27803.74|27803.74|27799.43|27799.43|0
1635430120000|2021-10-28 14:08:40|27808.05|27808.05|27812.35|27812.35|27812.35|27812.35|27808.05|27808.05|0
1635430140000|2021-10-28 14:09:00|27816.66|27816.66|27811.33|27811.33|27816.66|27816.66|27811.33|27811.33|0
1635430170000|2021-10-28 14:09:30|27819.94|27819.94|27820.97|27820.97|27820.97|27820.97|27815.63|27815.63|0
1635430240000|2021-10-28 14:10:40|27812.35|27812.35|27812.35|27812.35|27816.66|27816.66|27808.05|27808.05|0
1635430250000|2021-10-28 14:10:50|27816.66|27816.66|27816.66|27816.66|27816.66|27816.66|27816.66|27816.66|0
1635430300000|2021-10-28 14:11:40|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|0
1635430320000|2021-10-28 14:12:00|27805.52|27805.52|27801.96|27801.96|27805.52|27805.52|27801.96|27801.96|0
1635430340000|2021-10-28 14:12:20|27800.19|27800.19|27800.19|27800.19|27800.19|27800.19|27800.19|27800.19|0
1635430350000|2021-10-28 14:12:30|27795.88|27795.88|27798.41|27798.41|27800.19|27800.19|27795.88|27795.88|0
1635430360000|2021-10-28 14:12:40|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|0
1635430370000|2021-10-28 14:12:50|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|0
1635430380000|2021-10-28 14:13:00|27781.93|27781.93|27777.63|27777.63|27781.93|27781.93|27777.63|27777.63|0
1635430390000|2021-10-28 14:13:10|27773.32|27773.32|27769.01|27769.01|27773.32|27773.32|27769.01|27769.01|0
1635430420000|2021-10-28 14:13:40|27773.32|27773.32|27773.32|27773.32|27773.32|27773.32|27773.32|27773.32|0
1635430440000|2021-10-28 14:14:00|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|27775.1|0
1635430450000|2021-10-28 14:14:10|27776.88|27776.88|27776.88|27776.88|27776.88|27776.88|27776.88|27776.88|0
1635430460000|2021-10-28 14:14:20|27778.65|27778.65|27778.65|27778.65|27778.65|27778.65|27778.65|27778.65|0
1635430470000|2021-10-28 14:14:30|27774.35|27774.35|27774.35|27774.35|27774.35|27774.35|27774.35|27774.35|0
1635430480000|2021-10-28 14:14:40|27770.04|27770.04|27772.57|27772.57|27774.35|27774.35|27770.04|27770.04|0
1635430500000|2021-10-28 14:15:00|27776.88|27776.88|27776.88|27776.88|27785.49|27785.49|27776.88|27776.88|0
1635430520000|2021-10-28 14:15:20|27772.57|27772.57|27768.26|27768.26|27772.57|27772.57|27768.26|27768.26|0
1635430580000|2021-10-28 14:16:20|27772.57|27772.57|27772.57|27772.57|27772.57|27772.57|27772.57|27772.57|0
1635430590000|2021-10-28 14:16:30|27776.88|27776.88|27780.43|27780.43|27780.43|27780.43|27776.88|27776.88|0
1635430610000|2021-10-28 14:16:50|27782.21|27782.21|27782.21|27782.21|27782.21|27782.21|27782.21|27782.21|0
1635430620000|2021-10-28 14:17:00|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|0
1635430640000|2021-10-28 14:17:20|27791.85|27791.85|27790.07|27790.07|27791.85|27791.85|27790.07|27790.07|0
1635430650000|2021-10-28 14:17:30|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|27794.37|0
1635430660000|2021-10-28 14:17:40|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|0
1635430690000|2021-10-28 14:18:10|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|0
1635430700000|2021-10-28 14:18:20|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|0
1635430710000|2021-10-28 14:18:30|27800.46|27800.46|27794.37|27794.37|27800.46|27800.46|27794.37|27794.37|0
1635430740000|2021-10-28 14:19:00|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|0
1635430760000|2021-10-28 14:19:20|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|0
1635430800000|2021-10-28 14:20:00|27795.13|27795.13|27799.43|27799.43|27799.43|27799.43|27795.13|27795.13|0
1635430830000|2021-10-28 14:20:30|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|0
1635430840000|2021-10-28 14:20:40|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|0
1635430850000|2021-10-28 14:20:50|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|0
1635430870000|2021-10-28 14:21:10|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|27799.43|0
1635430900000|2021-10-28 14:21:40|27805.52|27805.52|27801.21|27801.21|27805.52|27805.52|27801.21|27801.21|0
1635430910000|2021-10-28 14:21:50|27809.82|27809.82|27815.91|27815.91|27815.91|27815.91|27809.82|27809.82|0
1635430960000|2021-10-28 14:22:40|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|0
1635430980000|2021-10-28 14:23:00|27824.79|27824.79|27824.79|27824.79|27824.79|27824.79|27824.79|27824.79|0
1635430990000|2021-10-28 14:23:10|27820.49|27820.49|27818.71|27818.71|27820.49|27820.49|27818.71|27818.71|0
1635431020000|2021-10-28 14:23:40|27823.02|27823.02|27823.02|27823.02|27823.02|27823.02|27823.02|27823.02|0
1635431040000|2021-10-28 14:24:00|27814.4|27814.4|27827.32|27827.32|27827.32|27827.32|27814.4|27814.4|0
1635431050000|2021-10-28 14:24:10|27823.02|27823.02|27823.02|27823.02|27823.02|27823.02|27823.02|27823.02|0
1635431070000|2021-10-28 14:24:30|27827.32|27827.32|27827.32|27827.32|27827.32|27827.32|27827.32|27827.32|0
1635431090000|2021-10-28 14:24:50|27830.88|27830.88|27830.88|27830.88|27830.88|27830.88|27830.88|27830.88|0
1635431130000|2021-10-28 14:25:30|27835.18|27835.18|27840.51|27840.51|27840.51|27840.51|27835.18|27835.18|0
1635431150000|2021-10-28 14:25:50|27836.21|27836.21|27825.07|27825.07|27836.21|27836.21|27825.07|27825.07|0
1635431160000|2021-10-28 14:26:00|27823.29|27823.29|27824.04|27824.04|27831.9|27831.9|27823.29|27823.29|0
1635431170000|2021-10-28 14:26:10|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|27819.73|0
1635431180000|2021-10-28 14:26:20|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|0
1635431200000|2021-10-28 14:26:40|27811.12|27811.12|27803.26|27803.26|27811.12|27811.12|27803.26|27803.26|0
1635431210000|2021-10-28 14:26:50|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|27798.95|0
1635431220000|2021-10-28 14:27:00|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|0
1635431230000|2021-10-28 14:27:10|27807.57|27807.57|27811.87|27811.87|27811.87|27811.87|27803.26|27803.26|0
1635431240000|2021-10-28 14:27:20|27816.18|27816.18|27824.04|27824.04|27824.04|27824.04|27811.87|27811.87|0
1635431280000|2021-10-28 14:28:00|27819.73|27819.73|27815.43|27815.43|27819.73|27819.73|27815.43|27815.43|0
1635431290000|2021-10-28 14:28:10|27806.82|27806.82|27815.43|27815.43|27815.43|27815.43|27806.82|27806.82|0
1635431300000|2021-10-28 14:28:20|27811.12|27811.12|27815.43|27815.43|27815.43|27815.43|27811.12|27811.12|0
1635431310000|2021-10-28 14:28:30|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|0
1635431370000|2021-10-28 14:29:30|27815.43|27815.43|27819.73|27819.73|27819.73|27819.73|27815.43|27815.43|0
1635431380000|2021-10-28 14:29:40|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1635431390000|2021-10-28 14:29:50|27816.18|27816.18|27816.18|27816.18|27816.18|27816.18|27816.18|27816.18|0
1635431420000|2021-10-28 14:30:20|27811.87|27811.87|27807.57|27807.57|27811.87|27811.87|27807.57|27807.57|0
1635431440000|2021-10-28 14:30:40|27803.26|27803.26|27807.57|27807.57|27807.57|27807.57|27803.26|27803.26|0
1635431450000|2021-10-28 14:30:50|27820.49|27820.49|27816.18|27816.18|27820.49|27820.49|27811.87|27811.87|0
1635431460000|2021-10-28 14:31:00|27811.87|27811.87|27830.88|27830.88|27839.49|27839.49|27811.87|27811.87|0
1635431470000|2021-10-28 14:31:10|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|0
1635431550000|2021-10-28 14:32:30|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|0
1635431570000|2021-10-28 14:32:50|27818.71|27818.71|27818.71|27818.71|27818.71|27818.71|27818.71|27818.71|0
1635431580000|2021-10-28 14:33:00|27823.02|27823.02|27823.02|27823.02|27823.02|27823.02|27823.02|27823.02|0
1635431590000|2021-10-28 14:33:10|27814.4|27814.4|27814.4|27814.4|27814.4|27814.4|27814.4|27814.4|0
1635431600000|2021-10-28 14:33:20|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|0
1635431610000|2021-10-28 14:33:30|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|0
1635431620000|2021-10-28 14:33:40|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|0
1635431630000|2021-10-28 14:33:50|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|0
1635431640000|2021-10-28 14:34:00|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|0
1635431650000|2021-10-28 14:34:10|27816.93|27816.93|27816.93|27816.93|27821.24|27821.24|27816.93|27816.93|0
1635431670000|2021-10-28 14:34:30|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|0
1635431680000|2021-10-28 14:34:40|27819.46|27819.46|27815.16|27815.16|27819.46|27819.46|27815.16|27815.16|0
1635431720000|2021-10-28 14:35:20|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|0
1635431750000|2021-10-28 14:35:50|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|0
1635431850000|2021-10-28 14:37:30|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|0
1635431860000|2021-10-28 14:37:40|27823.77|27823.77|27828.07|27828.07|27832.38|27832.38|27823.77|27823.77|0
1635431900000|2021-10-28 14:38:20|27832.38|27832.38|27836.69|27836.69|27836.69|27836.69|27832.38|27832.38|0
1635431910000|2021-10-28 14:38:30|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|0
1635431920000|2021-10-28 14:38:40|27835.94|27835.94|27835.94|27835.94|27835.94|27835.94|27835.94|27835.94|0
1635431930000|2021-10-28 14:38:50|27840.24|27840.24|27844.55|27844.55|27844.55|27844.55|27840.24|27840.24|0
1635431950000|2021-10-28 14:39:10|27840.24|27840.24|27844.55|27844.55|27844.55|27844.55|27840.24|27840.24|0
1635431960000|2021-10-28 14:39:20|27848.85|27848.85|27848.1|27848.1|27848.85|27848.85|27840.24|27840.24|0
1635431990000|2021-10-28 14:39:50|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|0
1635432010000|2021-10-28 14:40:10|27839.49|27839.49|27839.49|27839.49|27839.49|27839.49|27839.49|27839.49|0
1635432030000|2021-10-28 14:40:30|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|0
1635432040000|2021-10-28 14:40:40|27839.49|27839.49|27843.8|27843.8|27843.8|27843.8|27839.49|27839.49|0
1635432050000|2021-10-28 14:40:50|27839.49|27839.49|27839.49|27839.49|27839.49|27839.49|27839.49|27839.49|0
1635432070000|2021-10-28 14:41:10|27835.18|27835.18|27839.49|27839.49|27839.49|27839.49|27835.18|27835.18|0
1635432090000|2021-10-28 14:41:30|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|0
1635432140000|2021-10-28 14:42:20|27838.46|27838.46|27838.46|27838.46|27838.46|27838.46|27838.46|27838.46|0
1635432170000|2021-10-28 14:42:50|27842.77|27842.77|27838.46|27838.46|27842.77|27842.77|27838.46|27838.46|0
1635432210000|2021-10-28 14:43:30|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|0
1635432280000|2021-10-28 14:44:40|27838.46|27838.46|27838.46|27838.46|27838.46|27838.46|27838.46|27838.46|0
1635432290000|2021-10-28 14:44:50|27842.77|27842.77|27842.77|27842.77|27842.77|27842.77|27842.77|27842.77|0
1635432300000|2021-10-28 14:45:00|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|0
1635432320000|2021-10-28 14:45:20|27829.85|27829.85|27834.16|27834.16|27834.16|27834.16|27829.85|27829.85|0
1635432350000|2021-10-28 14:45:50|27835.94|27835.94|27840.24|27840.24|27840.24|27840.24|27835.94|27835.94|0
1635432370000|2021-10-28 14:46:10|27835.94|27835.94|27840.24|27840.24|27840.24|27840.24|27835.94|27835.94|0
1635432390000|2021-10-28 14:46:30|27835.94|27835.94|27835.94|27835.94|27835.94|27835.94|27835.94|27835.94|0
1635432430000|2021-10-28 14:47:10|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|27834.16|0
1635432480000|2021-10-28 14:48:00|27829.85|27829.85|27834.16|27834.16|27834.16|27834.16|27829.85|27829.85|0
1635432490000|2021-10-28 14:48:10|27838.46|27838.46|27842.77|27842.77|27842.77|27842.77|27838.46|27838.46|0
1635432520000|2021-10-28 14:48:40|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|27840.99|0
1635432530000|2021-10-28 14:48:50|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|27836.69|0
1635432550000|2021-10-28 14:49:10|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|0
1635432570000|2021-10-28 14:49:30|27836.69|27836.69|27840.99|27840.99|27840.99|27840.99|27836.69|27836.69|0
1635432580000|2021-10-28 14:49:40|27845.3|27845.3|27849.61|27849.61|27849.61|27849.61|27845.3|27845.3|0
1635432590000|2021-10-28 14:49:50|27858.22|27858.22|27858.22|27858.22|27858.22|27858.22|27858.22|27858.22|0
1635432610000|2021-10-28 14:50:10|27853.91|27853.91|27853.91|27853.91|27853.91|27853.91|27853.91|27853.91|0
1635432620000|2021-10-28 14:50:20|27849.61|27849.61|27849.61|27849.61|27849.61|27849.61|27849.61|27849.61|0
1635432660000|2021-10-28 14:51:00|27853.91|27853.91|27858.22|27858.22|27858.22|27858.22|27853.91|27853.91|0
1635432730000|2021-10-28 14:52:10|27862.53|27862.53|27858.22|27858.22|27862.53|27862.53|27858.22|27858.22|0
1635432800000|2021-10-28 14:53:20|27845.3|27845.3|27849.61|27849.61|27849.61|27849.61|27845.3|27845.3|0
1635432820000|2021-10-28 14:53:40|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|0
1635432830000|2021-10-28 14:53:50|27841.75|27841.75|27841.75|27841.75|27841.75|27841.75|27841.75|27841.75|0
1635432880000|2021-10-28 14:54:40|27837.44|27837.44|27841.75|27841.75|27841.75|27841.75|27833.13|27833.13|0
1635432910000|2021-10-28 14:55:10|27839.97|27839.97|27841.75|27841.75|27841.75|27841.75|27839.97|27839.97|0
1635432940000|2021-10-28 14:55:40|27837.44|27837.44|27837.44|27837.44|27837.44|27837.44|27837.44|27837.44|0
1635432950000|2021-10-28 14:55:50|27841.75|27841.75|27837.44|27837.44|27841.75|27841.75|27837.44|27837.44|0
1635432960000|2021-10-28 14:56:00|27841.75|27841.75|27837.44|27837.44|27841.75|27841.75|27837.44|27837.44|0
1635432970000|2021-10-28 14:56:10|27841.75|27841.75|27837.44|27837.44|27841.75|27841.75|27837.44|27837.44|0
1635432980000|2021-10-28 14:56:20|27841.75|27841.75|27831.36|27831.36|27841.75|27841.75|27831.36|27831.36|0
1635433010000|2021-10-28 14:56:50|27829.58|27829.58|27829.58|27829.58|27829.58|27829.58|27829.58|27829.58|0
1635433030000|2021-10-28 14:57:10|27833.89|27833.89|27838.19|27838.19|27838.19|27838.19|27833.89|27833.89|0
1635433040000|2021-10-28 14:57:20|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|0
1635433050000|2021-10-28 14:57:30|27844.28|27844.28|27848.58|27848.58|27848.58|27848.58|27844.28|27844.28|0
1635433060000|2021-10-28 14:57:40|27844.28|27844.28|27846.05|27846.05|27854.67|27854.67|27844.28|27844.28|0
1635433070000|2021-10-28 14:57:50|27854.67|27854.67|27850.36|27850.36|27854.67|27854.67|27850.36|27850.36|0
1635433080000|2021-10-28 14:58:00|27854.67|27854.67|27850.36|27850.36|27854.67|27854.67|27846.05|27846.05|0
1635433090000|2021-10-28 14:58:10|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|0
1635433110000|2021-10-28 14:58:30|27860.75|27860.75|27852.14|27852.14|27860.75|27860.75|27852.14|27852.14|0
1635433130000|2021-10-28 14:58:50|27847.83|27847.83|27847.83|27847.83|27847.83|27847.83|27847.83|27847.83|0
1635433180000|2021-10-28 14:59:40|27843.52|27843.52|27847.83|27847.83|27847.83|27847.83|27843.52|27843.52|0
1635433190000|2021-10-28 14:59:50|27849.61|27849.61|27849.61|27849.61|27853.91|27853.91|27849.61|27849.61|0
1635433260000|2021-10-28 15:01:00|27853.91|27853.91|27853.91|27853.91|27853.91|27853.91|27853.91|27853.91|0
1635433310000|2021-10-28 15:01:50|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|0
1635433320000|2021-10-28 15:02:00|27847.83|27847.83|27841.75|27841.75|27847.83|27847.83|27841.75|27841.75|0
1635433330000|2021-10-28 15:02:10|27837.44|27837.44|27837.44|27837.44|27837.44|27837.44|27837.44|27837.44|0
1635433340000|2021-10-28 15:02:20|27833.13|27833.13|27833.13|27833.13|27833.13|27833.13|27833.13|27833.13|0
1635433360000|2021-10-28 15:02:40|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|27831.36|0
1635433370000|2021-10-28 15:02:50|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|0
1635433380000|2021-10-28 15:03:00|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|0
1635433420000|2021-10-28 15:03:40|27820.97|27820.97|27820.97|27820.97|27820.97|27820.97|27820.97|27820.97|0
1635433430000|2021-10-28 15:03:50|27825.27|27825.27|27820.97|27820.97|27825.27|27825.27|27820.97|27820.97|0
1635433460000|2021-10-28 15:04:20|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|0
1635433490000|2021-10-28 15:04:50|27820.97|27820.97|27823.49|27823.49|27823.49|27823.49|27819.19|27819.19|0
1635433500000|2021-10-28 15:05:00|27819.19|27819.19|27814.88|27814.88|27819.19|27819.19|27814.88|27814.88|0
1635433590000|2021-10-28 15:06:30|27810.58|27810.58|27806.27|27806.27|27810.58|27810.58|27806.27|27806.27|0
1635433600000|2021-10-28 15:06:40|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|27804.49|0
1635433630000|2021-10-28 15:07:10|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|27806.27|0
1635433680000|2021-10-28 15:08:00|27808.05|27808.05|27803.74|27803.74|27808.05|27808.05|27803.74|27803.74|0
1635433740000|2021-10-28 15:09:00|27799.43|27799.43|27795.13|27795.13|27803.74|27803.74|27795.13|27795.13|0
1635433760000|2021-10-28 15:09:20|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|0
1635433780000|2021-10-28 15:09:40|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|0
1635433800000|2021-10-28 15:10:00|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|0
1635433820000|2021-10-28 15:10:20|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|27789.04|0
1635433850000|2021-10-28 15:10:50|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|27795.13|0
1635433860000|2021-10-28 15:11:00|27796.9|27796.9|27802.99|27802.99|27802.99|27802.99|27796.9|27796.9|0
1635433870000|2021-10-28 15:11:10|27807.29|27807.29|27802.99|27802.99|27807.29|27807.29|27802.99|27802.99|0
1635433890000|2021-10-28 15:11:30|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|0
1635433910000|2021-10-28 15:11:50|27807.29|27807.29|27809.07|27809.07|27809.07|27809.07|27807.29|27807.29|0
1635433920000|2021-10-28 15:12:00|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|0
1635433940000|2021-10-28 15:12:20|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|0
1635433960000|2021-10-28 15:12:40|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|0
1635433980000|2021-10-28 15:13:00|27793.62|27793.62|27791.85|27791.85|27797.93|27797.93|27791.85|27791.85|0
1635433990000|2021-10-28 15:13:10|27783.23|27783.23|27778.93|27778.93|27783.23|27783.23|27778.93|27778.93|0
1635434000000|2021-10-28 15:13:20|27783.23|27783.23|27787.54|27787.54|27787.54|27787.54|27783.23|27783.23|0
1635434010000|2021-10-28 15:13:30|27783.23|27783.23|27778.93|27778.93|27783.23|27783.23|27778.93|27778.93|0
1635434030000|2021-10-28 15:13:50|27774.62|27774.62|27774.62|27774.62|27774.62|27774.62|27774.62|27774.62|0
1635434040000|2021-10-28 15:14:00|27770.31|27770.31|27772.84|27772.84|27772.84|27772.84|27770.31|27770.31|0
1635434060000|2021-10-28 15:14:20|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|0
1635434070000|2021-10-28 15:14:30|27778.93|27778.93|27778.93|27778.93|27778.93|27778.93|27778.93|27778.93|0
1635434080000|2021-10-28 15:14:40|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|0
1635434090000|2021-10-28 15:14:50|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|0
1635434110000|2021-10-28 15:15:10|27785.76|27785.76|27785.76|27785.76|27785.76|27785.76|27785.76|27785.76|0
1635434120000|2021-10-28 15:15:20|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|0
1635434150000|2021-10-28 15:15:50|27788.29|27788.29|27788.29|27788.29|27788.29|27788.29|27788.29|27788.29|0
1635434160000|2021-10-28 15:16:00|27790.07|27790.07|27794.37|27794.37|27794.37|27794.37|27790.07|27790.07|0
1635434170000|2021-10-28 15:16:10|27785.76|27785.76|27785.76|27785.76|27785.76|27785.76|27785.76|27785.76|0
1635434180000|2021-10-28 15:16:20|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|0
1635434220000|2021-10-28 15:17:00|27777.15|27777.15|27781.46|27781.46|27781.46|27781.46|27777.15|27777.15|0
1635434230000|2021-10-28 15:17:10|27785.76|27785.76|27785.76|27785.76|27785.76|27785.76|27785.76|27785.76|0
1635434240000|2021-10-28 15:17:20|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|0
1635434270000|2021-10-28 15:17:50|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|0
1635434360000|2021-10-28 15:19:20|27768.54|27768.54|27772.84|27772.84|27772.84|27772.84|27768.54|27768.54|0
1635434370000|2021-10-28 15:19:30|27768.54|27768.54|27768.54|27768.54|27768.54|27768.54|27768.54|27768.54|0
1635434400000|2021-10-28 15:20:00|27772.84|27772.84|27772.84|27772.84|27772.84|27772.84|27772.84|27772.84|0
1635434410000|2021-10-28 15:20:10|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|0
1635434440000|2021-10-28 15:20:40|27772.84|27772.84|27772.84|27772.84|27772.84|27772.84|27772.84|27772.84|0
1635434450000|2021-10-28 15:20:50|27768.54|27768.54|27768.54|27768.54|27768.54|27768.54|27768.54|27768.54|0
1635434470000|2021-10-28 15:21:10|27764.23|27764.23|27762.45|27762.45|27768.54|27768.54|27762.45|27762.45|0
1635434490000|2021-10-28 15:21:30|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|0
1635434500000|2021-10-28 15:21:40|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|0
1635434510000|2021-10-28 15:21:50|27758.15|27758.15|27758.15|27758.15|27758.15|27758.15|27758.15|27758.15|0
1635434520000|2021-10-28 15:22:00|27756.37|27756.37|27756.37|27756.37|27756.37|27756.37|27756.37|27756.37|0
1635434530000|2021-10-28 15:22:10|27764.98|27764.98|27764.98|27764.98|27764.98|27764.98|27764.98|27764.98|0
1635434540000|2021-10-28 15:22:20|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|0
1635434550000|2021-10-28 15:22:30|27753.84|27753.84|27758.15|27758.15|27762.45|27762.45|27753.84|27753.84|0
1635434560000|2021-10-28 15:22:40|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|0
1635434590000|2021-10-28 15:23:10|27762.45|27762.45|27766.76|27766.76|27766.76|27766.76|27762.45|27762.45|0
1635434600000|2021-10-28 15:23:20|27771.07|27771.07|27766.76|27766.76|27771.07|27771.07|27766.76|27766.76|0
1635434610000|2021-10-28 15:23:30|27771.07|27771.07|27771.07|27771.07|27771.07|27771.07|27771.07|27771.07|0
1635434620000|2021-10-28 15:23:40|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|27766.76|0
1635434640000|2021-10-28 15:24:00|27764.98|27764.98|27764.98|27764.98|27769.29|27769.29|27764.98|27764.98|0
1635434660000|2021-10-28 15:24:20|27769.29|27769.29|27764.98|27764.98|27769.29|27769.29|27764.98|27764.98|0
1635434680000|2021-10-28 15:24:40|27760.67|27760.67|27758.9|27758.9|27760.67|27760.67|27758.9|27758.9|0
1635434690000|2021-10-28 15:24:50|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|0
1635434700000|2021-10-28 15:25:00|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|0
1635434710000|2021-10-28 15:25:10|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|0
1635434750000|2021-10-28 15:25:50|27752.81|27752.81|27748.51|27748.51|27752.81|27752.81|27748.51|27748.51|0
1635434770000|2021-10-28 15:26:10|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|0
1635434780000|2021-10-28 15:26:20|27751.04|27751.04|27749.26|27749.26|27751.04|27751.04|27749.26|27749.26|0
1635434800000|2021-10-28 15:26:40|27753.57|27753.57|27757.87|27757.87|27757.87|27757.87|27753.57|27753.57|0
1635434810000|2021-10-28 15:26:50|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|0
1635434820000|2021-10-28 15:27:00|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|27744.95|0
1635434830000|2021-10-28 15:27:10|27749.26|27749.26|27744.95|27744.95|27749.26|27749.26|27744.95|27744.95|0
1635434840000|2021-10-28 15:27:20|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|0
1635434850000|2021-10-28 15:27:30|27747.48|27747.48|27747.48|27747.48|27747.48|27747.48|27747.48|27747.48|0
1635434860000|2021-10-28 15:27:40|27745.71|27745.71|27747.48|27747.48|27747.48|27747.48|27743.93|27743.93|0
1635434870000|2021-10-28 15:27:50|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|27743.18|0
1635434890000|2021-10-28 15:28:10|27744.95|27744.95|27744.95|27744.95|27746.73|27746.73|27744.95|27744.95|0
1635434930000|2021-10-28 15:28:50|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|0
1635434940000|2021-10-28 15:29:00|27744.95|27744.95|27751.04|27751.04|27751.04|27751.04|27744.95|27744.95|0
1635434950000|2021-10-28 15:29:10|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|0
1635434960000|2021-10-28 15:29:20|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|0
1635434970000|2021-10-28 15:29:30|27748.51|27748.51|27757.12|27757.12|27757.12|27757.12|27748.51|27748.51|0
1635434980000|2021-10-28 15:29:40|27755.34|27755.34|27751.04|27751.04|27755.34|27755.34|27751.04|27751.04|0
1635434990000|2021-10-28 15:29:50|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|27746.73|27746.73|0
1635491700000|2021-10-29 07:15:00|27681.31|27681.31|27679.54|27679.54|27685.62|27685.62|27679.54|27679.54|0
1635491710000|2021-10-29 07:15:10|27683.84|27683.84|27679.54|27679.54|27683.84|27683.84|27679.54|27679.54|0
1635491720000|2021-10-29 07:15:20|27681.31|27681.31|27685.62|27685.62|27685.62|27685.62|27681.31|27681.31|0
1635491730000|2021-10-29 07:15:30|27682.07|27682.07|27682.07|27682.07|27682.07|27682.07|27682.07|27682.07|0
1635491740000|2021-10-29 07:15:40|27673.45|27673.45|27673.45|27673.45|27673.45|27673.45|27673.45|27673.45|0
1635491760000|2021-10-29 07:16:00|27669.15|27669.15|27669.15|27669.15|27669.15|27669.15|27669.15|27669.15|0
1635491800000|2021-10-29 07:16:40|27664.84|27664.84|27669.15|27669.15|27669.15|27669.15|27664.84|27664.84|0
1635491810000|2021-10-29 07:16:50|27665.59|27665.59|27669.9|27669.9|27669.9|27669.9|27665.59|27665.59|0
1635491830000|2021-10-29 07:17:10|27665.59|27665.59|27661.29|27661.29|27665.59|27665.59|27661.29|27661.29|0
1635491850000|2021-10-29 07:17:30|27648.37|27648.37|27638.73|27638.73|27648.37|27648.37|27638.73|27638.73|0
1635491870000|2021-10-29 07:17:50|27630.12|27630.12|27612.89|27612.89|27630.12|27630.12|27608.58|27608.58|0
1635491890000|2021-10-29 07:18:10|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|0
1635491900000|2021-10-29 07:18:20|27621.5|27621.5|27621.5|27621.5|27621.5|27621.5|27621.5|27621.5|0
1635491910000|2021-10-29 07:18:30|27625.81|27625.81|27630.12|27630.12|27630.12|27630.12|27625.81|27625.81|0
1635491920000|2021-10-29 07:18:40|27634.42|27634.42|27634.42|27634.42|27634.42|27634.42|27634.42|27634.42|0
1635491930000|2021-10-29 07:18:50|27637.98|27637.98|27636.2|27636.2|27637.98|27637.98|27636.2|27636.2|0
1635491980000|2021-10-29 07:19:40|27631.89|27631.89|27623.28|27623.28|27631.89|27631.89|27623.28|27623.28|0
1635492000000|2021-10-29 07:20:00|27614.39|27614.39|27614.39|27614.39|27614.39|27614.39|27614.39|27614.39|0
1635492020000|2021-10-29 07:20:20|27616.17|27616.17|27616.17|27616.17|27616.17|27616.17|27616.17|27616.17|0
1635492040000|2021-10-29 07:20:40|27620.48|27620.48|27624.78|27624.78|27624.78|27624.78|27620.48|27620.48|0
1635492050000|2021-10-29 07:20:50|27626.56|27626.56|27628.34|27628.34|27628.34|27628.34|27626.56|27626.56|0
1635492070000|2021-10-29 07:21:10|27623.01|27623.01|27614.39|27614.39|27623.01|27623.01|27614.39|27614.39|0
1635492080000|2021-10-29 07:21:20|27612.62|27612.62|27612.62|27612.62|27612.62|27612.62|27612.62|27612.62|0
1635492090000|2021-10-29 07:21:30|27608.31|27608.31|27599.7|27599.7|27608.31|27608.31|27599.7|27599.7|0
1635492100000|2021-10-29 07:21:40|27604|27604|27604|27604|27604|27604|27604|27604|0
1635492140000|2021-10-29 07:22:20|27608.31|27608.31|27608.31|27608.31|27608.31|27608.31|27608.31|27608.31|0
1635492150000|2021-10-29 07:22:30|27599.7|27599.7|27599.7|27599.7|27599.7|27599.7|27599.7|27599.7|0
1635492160000|2021-10-29 07:22:40|27597.92|27597.92|27593.61|27593.61|27597.92|27597.92|27593.61|27593.61|0
1635492170000|2021-10-29 07:22:50|27597.92|27597.92|27599.7|27599.7|27599.7|27599.7|27597.92|27597.92|0
1635492210000|2021-10-29 07:23:30|27601.47|27601.47|27601.47|27601.47|27601.47|27601.47|27601.47|27601.47|0
1635492240000|2021-10-29 07:24:00|27603.25|27603.25|27603.25|27603.25|27603.25|27603.25|27603.25|27603.25|0
1635492260000|2021-10-29 07:24:20|27607.56|27607.56|27611.86|27611.86|27611.86|27611.86|27607.56|27607.56|0
1635492270000|2021-10-29 07:24:30|27613.64|27613.64|27613.64|27613.64|27613.64|27613.64|27613.64|27613.64|0
1635492280000|2021-10-29 07:24:40|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|0
1635492290000|2021-10-29 07:24:50|27625.81|27625.81|27625.81|27625.81|27625.81|27625.81|27625.81|27625.81|0
1635492320000|2021-10-29 07:25:20|27629.36|27629.36|27631.89|27631.89|27631.89|27631.89|27629.36|27629.36|0
1635492360000|2021-10-29 07:26:00|27640.51|27640.51|27640.51|27640.51|27640.51|27640.51|27640.51|27640.51|0
1635492410000|2021-10-29 07:26:50|27638.73|27638.73|27636.95|27636.95|27638.73|27638.73|27636.95|27636.95|0
1635492440000|2021-10-29 07:27:20|27641.26|27641.26|27641.26|27641.26|27641.26|27641.26|27641.26|27641.26|0
1635492450000|2021-10-29 07:27:30|27632.64|27632.64|27636.95|27636.95|27636.95|27636.95|27632.64|27632.64|0
1635492520000|2021-10-29 07:28:40|27640.51|27640.51|27640.51|27640.51|27640.51|27640.51|27640.51|27640.51|0
1635492560000|2021-10-29 07:29:20|27636.2|27636.2|27625.81|27625.81|27636.2|27636.2|27625.81|27625.81|0
1635492570000|2021-10-29 07:29:30|27630.12|27630.12|27630.12|27630.12|27630.12|27630.12|27630.12|27630.12|0
1635492600000|2021-10-29 07:30:00|27625.81|27625.81|27625.81|27625.81|27625.81|27625.81|27625.81|27625.81|0
1635492620000|2021-10-29 07:30:20|27627.59|27627.59|27627.59|27627.59|27627.59|27627.59|27627.59|27627.59|0
1635492640000|2021-10-29 07:30:40|27623.28|27623.28|27623.28|27623.28|27623.28|27623.28|27623.28|27623.28|0
1635492720000|2021-10-29 07:32:00|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|0
1635492750000|2021-10-29 07:32:30|27614.67|27614.67|27610.36|27610.36|27614.67|27614.67|27610.36|27610.36|0
1635492780000|2021-10-29 07:33:00|27601.75|27601.75|27601.75|27601.75|27601.75|27601.75|27601.75|27601.75|0
1635492800000|2021-10-29 07:33:20|27599.97|27599.97|27604.28|27604.28|27604.28|27604.28|27599.97|27599.97|0
1635492810000|2021-10-29 07:33:30|27599.97|27599.97|27599.97|27599.97|27599.97|27599.97|27599.97|27599.97|0
1635492850000|2021-10-29 07:34:10|27604.28|27604.28|27604.28|27604.28|27604.28|27604.28|27604.28|27604.28|0
1635492860000|2021-10-29 07:34:20|27608.58|27608.58|27608.58|27608.58|27608.58|27608.58|27608.58|27608.58|0
1635492910000|2021-10-29 07:35:10|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|0
1635492920000|2021-10-29 07:35:20|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|0
1635492930000|2021-10-29 07:35:30|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|0
1635492980000|2021-10-29 07:36:20|27627.59|27627.59|27627.59|27627.59|27627.59|27627.59|27627.59|27627.59|0
1635493000000|2021-10-29 07:36:40|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|0
1635493030000|2021-10-29 07:37:10|27630.12|27630.12|27619.73|27619.73|27630.12|27630.12|27619.73|27619.73|0
1635493090000|2021-10-29 07:38:10|27615.42|27615.42|27615.42|27615.42|27615.42|27615.42|27615.42|27615.42|0
1635493110000|2021-10-29 07:38:30|27619.73|27619.73|27619.73|27619.73|27619.73|27619.73|27619.73|27619.73|0
1635493130000|2021-10-29 07:38:50|27624.03|27624.03|27632.64|27632.64|27632.64|27632.64|27624.03|27624.03|0
1635493160000|2021-10-29 07:39:20|27634.42|27634.42|27634.42|27634.42|27634.42|27634.42|27634.42|27634.42|0
1635493170000|2021-10-29 07:39:30|27636.2|27636.2|27636.2|27636.2|27636.2|27636.2|27636.2|27636.2|0
1635493180000|2021-10-29 07:39:40|27644.81|27644.81|27644.81|27644.81|27644.81|27644.81|27644.81|27644.81|0
1635493230000|2021-10-29 07:40:30|27646.59|27646.59|27643.03|27643.03|27646.59|27646.59|27643.03|27643.03|0
1635493270000|2021-10-29 07:41:10|27649.12|27649.12|27650.9|27650.9|27650.9|27650.9|27649.12|27649.12|0
1635493290000|2021-10-29 07:41:30|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|0
1635493350000|2021-10-29 07:42:30|27656.98|27656.98|27656.98|27656.98|27656.98|27656.98|27656.98|27656.98|0
1635493440000|2021-10-29 07:44:00|27665.59|27665.59|27674.21|27674.21|27674.21|27674.21|27665.59|27665.59|0
1635493470000|2021-10-29 07:44:30|27669.9|27669.9|27669.9|27669.9|27669.9|27669.9|27669.9|27669.9|0
1635493500000|2021-10-29 07:45:00|27661.29|27661.29|27661.29|27661.29|27661.29|27661.29|27661.29|27661.29|0
1635493540000|2021-10-29 07:45:40|27663.06|27663.06|27664.84|27664.84|27664.84|27664.84|27663.06|27663.06|0
1635493560000|2021-10-29 07:46:00|27663.06|27663.06|27663.06|27663.06|27663.06|27663.06|27663.06|27663.06|0
1635493570000|2021-10-29 07:46:10|27654.45|27654.45|27667.37|27667.37|27667.37|27667.37|27654.45|27654.45|0
1635493590000|2021-10-29 07:46:30|27663.06|27663.06|27663.06|27663.06|27663.06|27663.06|27663.06|27663.06|0
1635493620000|2021-10-29 07:47:00|27667.37|27667.37|27665.59|27665.59|27667.37|27667.37|27665.59|27665.59|0
1635493630000|2021-10-29 07:47:10|27667.37|27667.37|27667.37|27667.37|27667.37|27667.37|27667.37|27667.37|0
1635493660000|2021-10-29 07:47:40|27690.68|27690.68|27692.46|27692.46|27692.46|27692.46|27690.68|27690.68|0
1635493670000|2021-10-29 07:47:50|27688.15|27688.15|27688.15|27688.15|27688.15|27688.15|27688.15|27688.15|0
1635493680000|2021-10-29 07:48:00|27683.84|27683.84|27683.84|27683.84|27683.84|27683.84|27683.84|27683.84|0
1635493720000|2021-10-29 07:48:40|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|0
1635493770000|2021-10-29 07:49:30|27683.84|27683.84|27683.84|27683.84|27683.84|27683.84|27683.84|27683.84|0
1635493780000|2021-10-29 07:49:40|27675.23|27675.23|27666.62|27666.62|27675.23|27675.23|27666.62|27666.62|0
1635493900000|2021-10-29 07:51:40|27664.84|27664.84|27651.92|27651.92|27664.84|27664.84|27651.92|27651.92|0
1635493910000|2021-10-29 07:51:50|27647.61|27647.61|27647.61|27647.61|27647.61|27647.61|27647.61|27647.61|0
1635493940000|2021-10-29 07:52:20|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|0
1635493950000|2021-10-29 07:52:30|27651.92|27651.92|27651.92|27651.92|27651.92|27651.92|27651.92|27651.92|0
1635493960000|2021-10-29 07:52:40|27660.53|27660.53|27660.53|27660.53|27660.53|27660.53|27660.53|27660.53|0
1635493970000|2021-10-29 07:52:50|27664.84|27664.84|27664.84|27664.84|27664.84|27664.84|27664.84|27664.84|0
1635493980000|2021-10-29 07:53:00|27668.39|27668.39|27668.39|27668.39|27668.39|27668.39|27668.39|27668.39|0
1635493990000|2021-10-29 07:53:10|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|0
1635494010000|2021-10-29 07:53:30|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|0
1635494030000|2021-10-29 07:53:50|27674.48|27674.48|27691.7|27691.7|27691.7|27691.7|27674.48|27674.48|0
1635494110000|2021-10-29 07:55:10|27696.01|27696.01|27700.32|27700.32|27700.32|27700.32|27696.01|27696.01|0
1635494120000|2021-10-29 07:55:20|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|0
1635494150000|2021-10-29 07:55:50|27703.87|27703.87|27707.43|27707.43|27707.43|27707.43|27703.87|27703.87|0
1635494190000|2021-10-29 07:56:30|27711.73|27711.73|27707.43|27707.43|27711.73|27711.73|27707.43|27707.43|0
1635494260000|2021-10-29 07:57:40|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|0
1635494280000|2021-10-29 07:58:00|27707.43|27707.43|27698.81|27698.81|27707.43|27707.43|27698.81|27698.81|0
1635494290000|2021-10-29 07:58:10|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|0
1635494330000|2021-10-29 07:58:50|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|0
1635494390000|2021-10-29 07:59:50|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|0
1635494400000|2021-10-29 08:00:00|27692.73|27692.73|27697.04|27697.04|27697.04|27697.04|27692.73|27692.73|0
1635494430000|2021-10-29 08:00:30|27701.34|27701.34|27705.65|27705.65|27705.65|27705.65|27701.34|27701.34|0
1635494490000|2021-10-29 08:01:30|27709.96|27709.96|27709.96|27709.96|27709.96|27709.96|27709.96|27709.96|0
1635494500000|2021-10-29 08:01:40|27714.26|27714.26|27714.26|27714.26|27714.26|27714.26|27714.26|27714.26|0
1635494510000|2021-10-29 08:01:50|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|0
1635494530000|2021-10-29 08:02:10|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|0
1635494570000|2021-10-29 08:02:50|27713.51|27713.51|27713.51|27713.51|27713.51|27713.51|27713.51|27713.51|0
1635494600000|2021-10-29 08:03:20|27700.59|27700.59|27713.51|27713.51|27713.51|27713.51|27700.59|27700.59|0
1635494610000|2021-10-29 08:03:30|27704.9|27704.9|27704.9|27704.9|27704.9|27704.9|27704.9|27704.9|0
1635494620000|2021-10-29 08:03:40|27700.59|27700.59|27713.51|27713.51|27713.51|27713.51|27700.59|27700.59|0
1635494630000|2021-10-29 08:03:50|27722.12|27722.12|27722.12|27722.12|27722.12|27722.12|27722.12|27722.12|0
1635494640000|2021-10-29 08:04:00|27725.68|27725.68|27725.68|27725.68|27725.68|27725.68|27725.68|27725.68|0
1635494650000|2021-10-29 08:04:10|27738.6|27738.6|27729.98|27729.98|27738.6|27738.6|27729.98|27729.98|0
1635494660000|2021-10-29 08:04:20|27738.6|27738.6|27742.9|27742.9|27742.9|27742.9|27738.6|27738.6|0
1635494680000|2021-10-29 08:04:40|27738.6|27738.6|27747.21|27747.21|27747.21|27747.21|27738.6|27738.6|0
1635494730000|2021-10-29 08:05:30|27751.52|27751.52|27754.32|27754.32|27754.32|27754.32|27747.21|27747.21|0
1635494830000|2021-10-29 08:07:10|27745.71|27745.71|27750.01|27750.01|27754.32|27754.32|27745.71|27745.71|0
1635494840000|2021-10-29 08:07:20|27762.93|27762.93|27767.24|27767.24|27767.24|27767.24|27762.93|27762.93|0
1635494850000|2021-10-29 08:07:30|27758.62|27758.62|27762.93|27762.93|27771.54|27771.54|27758.62|27758.62|0
1635494890000|2021-10-29 08:08:10|27758.62|27758.62|27758.62|27758.62|27758.62|27758.62|27758.62|27758.62|0
1635494900000|2021-10-29 08:08:20|27750.01|27750.01|27754.32|27754.32|27754.32|27754.32|27750.01|27750.01|0
1635494910000|2021-10-29 08:08:30|27745.71|27745.71|27750.76|27750.76|27750.76|27750.76|27729.23|27729.23|0
1635494920000|2021-10-29 08:08:40|27742.15|27742.15|27742.15|27742.15|27742.15|27742.15|27742.15|27742.15|0
1635494930000|2021-10-29 08:08:50|27743.93|27743.93|27735.32|27735.32|27743.93|27743.93|27735.32|27735.32|0
1635494960000|2021-10-29 08:09:20|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|0
1635494980000|2021-10-29 08:09:40|27727.45|27727.45|27727.45|27727.45|27727.45|27727.45|27727.45|27727.45|0
1635495000000|2021-10-29 08:10:00|27723.15|27723.15|27727.45|27727.45|27727.45|27727.45|27723.15|27723.15|0
1635495040000|2021-10-29 08:10:40|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|0
1635495060000|2021-10-29 08:11:00|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|0
1635495080000|2021-10-29 08:11:20|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|27731.01|0
1635495130000|2021-10-29 08:12:10|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|0
1635495160000|2021-10-29 08:12:40|27735.32|27735.32|27739.62|27739.62|27743.93|27743.93|27735.32|27735.32|0
1635495240000|2021-10-29 08:14:00|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|27735.32|0
1635495250000|2021-10-29 08:14:10|27726.7|27726.7|27731.01|27731.01|27731.01|27731.01|27726.7|27726.7|0
1635495280000|2021-10-29 08:14:40|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|27739.62|0
1635495320000|2021-10-29 08:15:20|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|0
1635495340000|2021-10-29 08:15:40|27748.23|27748.23|27752.54|27752.54|27752.54|27752.54|27748.23|27748.23|0
1635495350000|2021-10-29 08:15:50|27743.93|27743.93|27748.23|27748.23|27748.23|27748.23|27743.93|27743.93|0
1635495400000|2021-10-29 08:16:40|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|0
1635495420000|2021-10-29 08:17:00|27735.32|27735.32|27739.62|27739.62|27739.62|27739.62|27735.32|27735.32|0
1635495480000|2021-10-29 08:18:00|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|27743.93|0
1635495490000|2021-10-29 08:18:10|27752.54|27752.54|27752.54|27752.54|27752.54|27752.54|27752.54|27752.54|0
1635495550000|2021-10-29 08:19:10|27748.23|27748.23|27739.35|27739.35|27748.23|27748.23|27739.35|27739.35|0
1635495560000|2021-10-29 08:19:20|27741.13|27741.13|27742.9|27742.9|27742.9|27742.9|27741.13|27741.13|0
1635495570000|2021-10-29 08:19:30|27739.35|27739.35|27739.35|27739.35|27739.35|27739.35|27739.35|27739.35|0
1635495600000|2021-10-29 08:20:00|27737.57|27737.57|27735.79|27735.79|27737.57|27737.57|27735.79|27735.79|0
1635495610000|2021-10-29 08:20:10|27737.57|27737.57|27737.57|27737.57|27737.57|27737.57|27737.57|27737.57|0
1635495620000|2021-10-29 08:20:20|27711.73|27711.73|27707.43|27707.43|27711.73|27711.73|27707.43|27707.43|0
1635495630000|2021-10-29 08:20:30|27703.12|27703.12|27698.81|27698.81|27703.12|27703.12|27698.81|27698.81|0
1635495670000|2021-10-29 08:21:10|27695.26|27695.26|27693.48|27693.48|27695.26|27695.26|27693.48|27693.48|0
1635495680000|2021-10-29 08:21:20|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|0
1635495690000|2021-10-29 08:21:30|27690.95|27690.95|27695.26|27695.26|27695.26|27695.26|27690.95|27690.95|0
1635495700000|2021-10-29 08:21:40|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|0
1635495740000|2021-10-29 08:22:20|27690.95|27690.95|27690.95|27690.95|27690.95|27690.95|27690.95|27690.95|0
1635495760000|2021-10-29 08:22:40|27692.73|27692.73|27690.95|27690.95|27692.73|27692.73|27690.95|27690.95|0
1635495800000|2021-10-29 08:23:20|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|0
1635495830000|2021-10-29 08:23:50|27690.95|27690.95|27690.95|27690.95|27690.95|27690.95|27690.95|27690.95|0
1635495860000|2021-10-29 08:24:20|27689.18|27689.18|27684.87|27684.87|27689.18|27689.18|27684.87|27684.87|0
1635495880000|2021-10-29 08:24:40|27693.48|27693.48|27693.48|27693.48|27693.48|27693.48|27693.48|27693.48|0
1635495890000|2021-10-29 08:24:50|27684.87|27684.87|27689.18|27689.18|27689.18|27689.18|27684.87|27684.87|0
1635495900000|2021-10-29 08:25:00|27684.87|27684.87|27684.87|27684.87|27684.87|27684.87|27684.87|27684.87|0
1635495960000|2021-10-29 08:26:00|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|0
1635495970000|2021-10-29 08:26:10|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|0
1635495980000|2021-10-29 08:26:20|27668.39|27668.39|27664.09|27664.09|27668.39|27668.39|27664.09|27664.09|0
1635495990000|2021-10-29 08:26:30|27659.78|27659.78|27659.78|27659.78|27659.78|27659.78|27659.78|27659.78|0
1635496010000|2021-10-29 08:26:50|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|0
1635496020000|2021-10-29 08:27:00|27659.78|27659.78|27664.84|27664.84|27668.39|27668.39|27659.78|27659.78|0
1635496030000|2021-10-29 08:27:10|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|0
1635496100000|2021-10-29 08:28:20|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|0
1635496150000|2021-10-29 08:29:10|27666.62|27666.62|27670.92|27670.92|27670.92|27670.92|27666.62|27666.62|0
1635496190000|2021-10-29 08:29:50|27666.62|27666.62|27675.23|27675.23|27675.23|27675.23|27666.62|27666.62|0
1635496260000|2021-10-29 08:31:00|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|0
1635496270000|2021-10-29 08:31:10|27675.23|27675.23|27675.23|27675.23|27675.23|27675.23|27675.23|27675.23|0
1635496280000|2021-10-29 08:31:20|27670.92|27670.92|27670.92|27670.92|27670.92|27670.92|27670.92|27670.92|0
1635496300000|2021-10-29 08:31:40|27679.54|27679.54|27684.87|27684.87|27684.87|27684.87|27679.54|27679.54|0
1635496340000|2021-10-29 08:32:20|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|0
1635496400000|2021-10-29 08:33:20|27682.34|27682.34|27682.34|27682.34|27682.34|27682.34|27682.34|27682.34|0
1635496430000|2021-10-29 08:33:50|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|0
1635496440000|2021-10-29 08:34:00|27683.09|27683.09|27683.09|27683.09|27683.09|27683.09|27683.09|27683.09|0
1635496490000|2021-10-29 08:34:50|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|0
1635496500000|2021-10-29 08:35:00|27674.48|27674.48|27674.48|27674.48|27674.48|27674.48|27674.48|27674.48|0
1635496550000|2021-10-29 08:35:50|27678.03|27678.03|27673.73|27673.73|27678.03|27678.03|27673.73|27673.73|0
1635496560000|2021-10-29 08:36:00|27675.5|27675.5|27675.5|27675.5|27675.5|27675.5|27675.5|27675.5|0
1635496580000|2021-10-29 08:36:20|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|0
1635496670000|2021-10-29 08:37:50|27684.12|27684.12|27679.81|27679.81|27684.12|27684.12|27679.81|27679.81|0
1635496750000|2021-10-29 08:39:10|27678.03|27678.03|27678.03|27678.03|27678.03|27678.03|27678.03|27678.03|0
1635496760000|2021-10-29 08:39:20|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|0
1635496810000|2021-10-29 08:40:10|27674.48|27674.48|27674.48|27674.48|27674.48|27674.48|27674.48|27674.48|0
1635496830000|2021-10-29 08:40:30|27670.17|27670.17|27674.48|27674.48|27674.48|27674.48|27670.17|27670.17|0
1635496850000|2021-10-29 08:40:50|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|27676.26|0
1635496870000|2021-10-29 08:41:10|27680.56|27680.56|27671.95|27671.95|27680.56|27680.56|27667.64|27667.64|0
1635496880000|2021-10-29 08:41:20|27680.56|27680.56|27680.56|27680.56|27680.56|27680.56|27676.26|27676.26|0
1635496910000|2021-10-29 08:41:50|27671.95|27671.95|27676.26|27676.26|27676.26|27676.26|27671.95|27671.95|0
1635496930000|2021-10-29 08:42:10|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|0
1635496940000|2021-10-29 08:42:20|27684.12|27684.12|27684.12|27684.12|27684.12|27684.12|27684.12|27684.12|0
1635496980000|2021-10-29 08:43:00|27688.42|27688.42|27679.81|27679.81|27688.42|27688.42|27679.81|27679.81|0
1635497030000|2021-10-29 08:43:50|27681.59|27681.59|27681.59|27681.59|27681.59|27681.59|27681.59|27681.59|0
1635497100000|2021-10-29 08:45:00|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|0
1635497140000|2021-10-29 08:45:40|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|0
1635497200000|2021-10-29 08:46:40|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|27679.81|0
1635497210000|2021-10-29 08:46:50|27681.59|27681.59|27681.59|27681.59|27681.59|27681.59|27681.59|27681.59|0
1635497340000|2021-10-29 08:49:00|27677.28|27677.28|27690.2|27690.2|27690.2|27690.2|27677.28|27677.28|0
1635497400000|2021-10-29 08:50:00|27685.89|27685.89|27685.89|27685.89|27685.89|27685.89|27685.89|27685.89|0
1635497410000|2021-10-29 08:50:10|27684.12|27684.12|27684.12|27684.12|27684.12|27684.12|27679.81|27679.81|0
1635497500000|2021-10-29 08:51:40|27688.42|27688.42|27684.12|27684.12|27688.42|27688.42|27684.12|27684.12|0
1635497680000|2021-10-29 08:54:40|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|0
1635497780000|2021-10-29 08:56:20|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|0
1635497820000|2021-10-29 08:57:00|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|0
1635497830000|2021-10-29 08:57:10|27696.28|27696.28|27696.28|27696.28|27696.28|27696.28|27696.28|27696.28|0
1635497870000|2021-10-29 08:57:50|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|27694.51|0
1635497880000|2021-10-29 08:58:00|27720.35|27720.35|27720.35|27720.35|27720.35|27720.35|27720.35|27720.35|0
1635497890000|2021-10-29 08:58:10|27724.65|27724.65|27724.65|27724.65|27724.65|27724.65|27724.65|27724.65|0
1635497940000|2021-10-29 08:59:00|27726.43|27726.43|27726.43|27726.43|27726.43|27726.43|27726.43|27726.43|0
1635497990000|2021-10-29 08:59:50|27722.12|27722.12|27717.82|27717.82|27722.12|27722.12|27717.82|27717.82|0
1635498000000|2021-10-29 09:00:00|27719.59|27719.59|27710.98|27710.98|27719.59|27719.59|27710.98|27710.98|0
1635498050000|2021-10-29 09:00:50|27715.29|27715.29|27715.29|27715.29|27715.29|27715.29|27715.29|27715.29|0
1635498060000|2021-10-29 09:01:00|27719.59|27719.59|27719.59|27719.59|27719.59|27719.59|27719.59|27719.59|0
1635498080000|2021-10-29 09:01:20|27725.68|27725.68|27725.68|27725.68|27725.68|27725.68|27725.68|27725.68|0
1635498100000|2021-10-29 09:01:40|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|27734.29|0
1635498120000|2021-10-29 09:02:00|27737.84|27737.84|27737.84|27737.84|27737.84|27737.84|27737.84|27737.84|0
1635498130000|2021-10-29 09:02:10|27742.15|27742.15|27742.15|27742.15|27742.15|27742.15|27742.15|27742.15|0
1635498160000|2021-10-29 09:02:40|27746.46|27746.46|27746.46|27746.46|27746.46|27746.46|27746.46|27746.46|0
1635498220000|2021-10-29 09:03:40|27742.15|27742.15|27746.46|27746.46|27746.46|27746.46|27742.15|27742.15|0
1635498300000|2021-10-29 09:05:00|27742.15|27742.15|27729.23|27729.23|27742.15|27742.15|27729.23|27729.23|0
1635498340000|2021-10-29 09:05:40|27733.54|27733.54|27733.54|27733.54|27733.54|27733.54|27733.54|27733.54|0
1635498370000|2021-10-29 09:06:10|27737.09|27737.09|27737.09|27737.09|27737.09|27737.09|27737.09|27737.09|0
1635498380000|2021-10-29 09:06:20|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|27728.48|0
1635498410000|2021-10-29 09:06:50|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|27732.79|0
1635498420000|2021-10-29 09:07:00|27737.09|27737.09|27737.09|27737.09|27737.09|27737.09|27737.09|27737.09|0
1635498430000|2021-10-29 09:07:10|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|27741.4|0
1635498450000|2021-10-29 09:07:30|27743.18|27743.18|27744.95|27744.95|27744.95|27744.95|27743.18|27743.18|0
1635498480000|2021-10-29 09:08:00|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|0
1635498500000|2021-10-29 09:08:20|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|0
1635498590000|2021-10-29 09:09:50|27753.57|27753.57|27757.87|27757.87|27757.87|27757.87|27753.57|27753.57|0
1635498600000|2021-10-29 09:10:00|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|0
1635498610000|2021-10-29 09:10:10|27751.79|27751.79|27750.01|27750.01|27751.79|27751.79|27750.01|27750.01|0
1635498630000|2021-10-29 09:10:30|27754.32|27754.32|27754.32|27754.32|27754.32|27754.32|27754.32|27754.32|0
1635498660000|2021-10-29 09:11:00|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|27745.71|0
1635498680000|2021-10-29 09:11:20|27750.01|27750.01|27750.01|27750.01|27750.01|27750.01|27750.01|27750.01|0
1635498710000|2021-10-29 09:11:50|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|0
1635498760000|2021-10-29 09:12:40|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|27749.26|0
1635498780000|2021-10-29 09:13:00|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|0
1635498870000|2021-10-29 09:14:30|27757.87|27757.87|27757.87|27757.87|27757.87|27757.87|27757.87|27757.87|0
1635498890000|2021-10-29 09:14:50|27764.98|27764.98|27769.29|27769.29|27769.29|27769.29|27764.98|27764.98|0
1635498900000|2021-10-29 09:15:00|27764.98|27764.98|27757.12|27757.12|27764.98|27764.98|27757.12|27757.12|0
1635498910000|2021-10-29 09:15:10|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|0
1635498940000|2021-10-29 09:15:40|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|0
1635499080000|2021-10-29 09:18:00|27761.43|27761.43|27761.43|27761.43|27761.43|27761.43|27761.43|27761.43|0
1635499090000|2021-10-29 09:18:10|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|0
1635499100000|2021-10-29 09:18:20|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|27748.51|0
1635499130000|2021-10-29 09:18:50|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|0
1635499140000|2021-10-29 09:19:00|27735.59|27735.59|27732.03|27732.03|27735.59|27735.59|27732.03|27732.03|0
1635499180000|2021-10-29 09:19:40|27733.81|27733.81|27733.81|27733.81|27733.81|27733.81|27733.81|27733.81|0
1635499240000|2021-10-29 09:20:40|27729.5|27729.5|27719.11|27719.11|27729.5|27729.5|27719.11|27719.11|0
1635499300000|2021-10-29 09:21:40|27717.34|27717.34|27717.34|27717.34|27717.34|27717.34|27717.34|27717.34|0
1635499310000|2021-10-29 09:21:50|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|0
1635499320000|2021-10-29 09:22:00|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1635499330000|2021-10-29 09:22:10|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|0
1635499340000|2021-10-29 09:22:20|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|0
1635499350000|2021-10-29 09:22:30|27739.89|27739.89|27738.12|27738.12|27739.89|27739.89|27738.12|27738.12|0
1635499380000|2021-10-29 09:23:00|27741.67|27741.67|27738.12|27738.12|27741.67|27741.67|27738.12|27738.12|0
1635499400000|2021-10-29 09:23:20|27742.42|27742.42|27742.42|27742.42|27742.42|27742.42|27742.42|27742.42|0
1635499440000|2021-10-29 09:24:00|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|0
1635499470000|2021-10-29 09:24:30|27742.42|27742.42|27746.73|27746.73|27746.73|27746.73|27742.42|27742.42|0
1635499500000|2021-10-29 09:25:00|27742.42|27742.42|27733.81|27733.81|27742.42|27742.42|27733.81|27733.81|0
1635499530000|2021-10-29 09:25:30|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|0
1635499570000|2021-10-29 09:26:10|27731.28|27731.28|27735.59|27735.59|27735.59|27735.59|27731.28|27731.28|0
1635499650000|2021-10-29 09:27:30|27720.89|27720.89|27720.89|27720.89|27720.89|27720.89|27720.89|27720.89|0
1635499670000|2021-10-29 09:27:50|27716.59|27716.59|27720.89|27720.89|27720.89|27720.89|27716.59|27716.59|0
1635499730000|2021-10-29 09:28:50|27712.28|27712.28|27707.97|27707.97|27712.28|27712.28|27707.97|27707.97|0
1635499800000|2021-10-29 09:30:00|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|0
1635499890000|2021-10-29 09:31:30|27707.97|27707.97|27707.97|27707.97|27707.97|27707.97|27707.97|27707.97|0
1635499900000|2021-10-29 09:31:40|27712.28|27712.28|27712.28|27712.28|27716.59|27716.59|27712.28|27712.28|0
1635499930000|2021-10-29 09:32:10|27714.06|27714.06|27718.36|27718.36|27718.36|27718.36|27714.06|27714.06|0
1635500030000|2021-10-29 09:33:50|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|0
1635500100000|2021-10-29 09:35:00|27709.75|27709.75|27709.75|27709.75|27709.75|27709.75|27709.75|27709.75|0
1635500180000|2021-10-29 09:36:20|27705.44|27705.44|27693.28|27693.28|27705.44|27705.44|27693.28|27693.28|0
1635500240000|2021-10-29 09:37:20|27688.97|27688.97|27701.89|27701.89|27701.89|27701.89|27688.97|27688.97|0
1635500250000|2021-10-29 09:37:30|27697.58|27697.58|27710.5|27710.5|27710.5|27710.5|27697.58|27697.58|0
1635500280000|2021-10-29 09:38:00|27701.89|27701.89|27701.89|27701.89|27701.89|27701.89|27701.89|27701.89|0
1635500300000|2021-10-29 09:38:20|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|0
1635500320000|2021-10-29 09:38:40|27693.28|27693.28|27688.97|27688.97|27693.28|27693.28|27688.97|27688.97|0
1635500330000|2021-10-29 09:38:50|27684.66|27684.66|27684.66|27684.66|27684.66|27684.66|27684.66|27684.66|0
1635500460000|2021-10-29 09:41:00|27676.05|27676.05|27671.74|27671.74|27676.05|27676.05|27671.74|27671.74|0
1635500470000|2021-10-29 09:41:10|27668.19|27668.19|27668.19|27668.19|27668.19|27668.19|27668.19|27668.19|0
1635500510000|2021-10-29 09:41:50|27663.88|27663.88|27660.33|27660.33|27664.63|27664.63|27660.33|27660.33|0
1635500520000|2021-10-29 09:42:00|27664.63|27664.63|27668.94|27668.94|27668.94|27668.94|27664.63|27664.63|0
1635500690000|2021-10-29 09:44:50|27673.25|27673.25|27673.25|27673.25|27673.25|27673.25|27673.25|27673.25|0
1635500700000|2021-10-29 09:45:00|27668.94|27668.94|27673.25|27673.25|27673.25|27673.25|27668.94|27668.94|0
1635500760000|2021-10-29 09:46:00|27668.94|27668.94|27668.94|27668.94|27668.94|27668.94|27668.94|27668.94|0
1635501030000|2021-10-29 09:50:30|27672.5|27672.5|27672.5|27672.5|27672.5|27672.5|27672.5|27672.5|0
1635501040000|2021-10-29 09:50:40|27670.72|27670.72|27670.72|27670.72|27670.72|27670.72|27670.72|27670.72|0
1635501060000|2021-10-29 09:51:00|27679.33|27679.33|27675.02|27675.02|27679.33|27679.33|27675.02|27675.02|0
1635501120000|2021-10-29 09:52:00|27670.72|27670.72|27662.11|27662.11|27670.72|27670.72|27662.11|27662.11|0
1635501130000|2021-10-29 09:52:10|27657.8|27657.8|27657.8|27657.8|27657.8|27657.8|27657.8|27657.8|0
1635501180000|2021-10-29 09:53:00|27649.19|27649.19|27645.63|27645.63|27649.19|27649.19|27645.63|27645.63|0
1635501280000|2021-10-29 09:54:40|27640.3|27640.3|27640.3|27640.3|27640.3|27640.3|27640.3|27640.3|0
1635501290000|2021-10-29 09:54:50|27631.69|27631.69|27635.99|27635.99|27635.99|27635.99|27623.07|27623.07|0
1635501310000|2021-10-29 09:55:10|27631.69|27631.69|27623.07|27623.07|27631.69|27631.69|27614.46|27614.46|0
1635501340000|2021-10-29 09:55:40|27610.15|27610.15|27610.15|27610.15|27618.77|27618.77|27610.15|27610.15|0
1635501360000|2021-10-29 09:56:00|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|0
1635501440000|2021-10-29 09:57:20|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|0
1635501500000|2021-10-29 09:58:20|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|0
1635501540000|2021-10-29 09:59:00|27597.23|27597.23|27595.46|27595.46|27597.23|27597.23|27591.15|27591.15|0
1635501570000|2021-10-29 09:59:30|27599.76|27599.76|27604.07|27604.07|27604.07|27604.07|27599.76|27599.76|0
1635501600000|2021-10-29 10:00:00|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|0
1635501620000|2021-10-29 10:00:20|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|0
1635501660000|2021-10-29 10:01:00|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|0
1635501720000|2021-10-29 10:02:00|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|0
1635501740000|2021-10-29 10:02:20|27597.23|27597.23|27601.54|27601.54|27601.54|27601.54|27597.23|27597.23|0
1635501750000|2021-10-29 10:02:30|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|0
1635501810000|2021-10-29 10:03:30|27592.93|27592.93|27592.93|27592.93|27592.93|27592.93|27592.93|27592.93|0
1635501870000|2021-10-29 10:04:30|27588.62|27588.62|27588.62|27588.62|27588.62|27588.62|27588.62|27588.62|0
1635501890000|2021-10-29 10:04:50|27584.32|27584.32|27584.32|27584.32|27584.32|27584.32|27584.32|27584.32|0
1635501950000|2021-10-29 10:05:50|27575.7|27575.7|27571.4|27571.4|27575.7|27575.7|27571.4|27571.4|0
1635501970000|2021-10-29 10:06:10|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|0
1635501980000|2021-10-29 10:06:20|27580.01|27580.01|27580.01|27580.01|27580.01|27580.01|27580.01|27580.01|0
1635502050000|2021-10-29 10:07:30|27576.45|27576.45|27580.01|27580.01|27580.01|27580.01|27576.45|27576.45|0
1635502150000|2021-10-29 10:09:10|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|0
1635502180000|2021-10-29 10:09:40|27580.01|27580.01|27580.01|27580.01|27580.01|27580.01|27580.01|27580.01|0
1635502200000|2021-10-29 10:10:00|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27571.4|27571.4|0
1635502210000|2021-10-29 10:10:10|27580.01|27580.01|27580.01|27580.01|27580.01|27580.01|27580.01|27580.01|0
1635502250000|2021-10-29 10:10:50|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|0
1635502310000|2021-10-29 10:11:50|27580.01|27580.01|27581.79|27581.79|27581.79|27581.79|27580.01|27580.01|0
1635502410000|2021-10-29 10:13:30|27577.48|27577.48|27562.78|27562.78|27577.48|27577.48|27562.78|27562.78|0
1635502420000|2021-10-29 10:13:40|27558.48|27558.48|27553.14|27553.14|27558.48|27558.48|27553.14|27553.14|0
1635502460000|2021-10-29 10:14:20|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|0
1635502500000|2021-10-29 10:15:00|27559.98|27559.98|27558.2|27558.2|27559.98|27559.98|27558.2|27558.2|0
1635502540000|2021-10-29 10:15:40|27566.82|27566.82|27566.82|27566.82|27566.82|27566.82|27566.82|27566.82|0
1635502550000|2021-10-29 10:15:50|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|0
1635502560000|2021-10-29 10:16:00|27558.2|27558.2|27549.59|27549.59|27558.2|27558.2|27549.59|27549.59|0
1635502590000|2021-10-29 10:16:30|27551.37|27551.37|27559.98|27559.98|27559.98|27559.98|27551.37|27551.37|0
1635502600000|2021-10-29 10:16:40|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|0
1635502610000|2021-10-29 10:16:50|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|0
1635502630000|2021-10-29 10:17:10|27555.67|27555.67|27559.98|27559.98|27564.29|27564.29|27555.67|27555.67|0
1635502650000|2021-10-29 10:17:30|27555.67|27555.67|27552.12|27552.12|27555.67|27555.67|27551.37|27551.37|0
1635502690000|2021-10-29 10:18:10|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1635502710000|2021-10-29 10:18:30|27566.06|27566.06|27566.06|27566.06|27566.06|27566.06|27566.06|27566.06|0
1635502740000|2021-10-29 10:19:00|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|0
1635502750000|2021-10-29 10:19:10|27553.9|27553.9|27549.59|27549.59|27553.9|27553.9|27549.59|27549.59|0
1635502770000|2021-10-29 10:19:30|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|0
1635502820000|2021-10-29 10:20:20|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1635502830000|2021-10-29 10:20:30|27559.98|27559.98|27564.29|27564.29|27564.29|27564.29|27559.98|27559.98|0
1635502850000|2021-10-29 10:20:50|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|0
1635502890000|2021-10-29 10:21:30|27551.37|27551.37|27555.67|27555.67|27555.67|27555.67|27551.37|27551.37|0
1635502940000|2021-10-29 10:22:20|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1635503010000|2021-10-29 10:23:30|27547.06|27547.06|27544.53|27544.53|27547.06|27547.06|27542.75|27542.75|0
1635503020000|2021-10-29 10:23:40|27540.23|27540.23|27548.84|27548.84|27548.84|27548.84|27540.23|27540.23|0
1635503060000|2021-10-29 10:24:20|27540.23|27540.23|27532.36|27532.36|27540.23|27540.23|27532.36|27532.36|0
1635503130000|2021-10-29 10:25:30|27528.06|27528.06|27528.06|27528.06|27528.06|27528.06|27528.06|27528.06|0
1635503150000|2021-10-29 10:25:50|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|0
1635503160000|2021-10-29 10:26:00|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|0
1635503170000|2021-10-29 10:26:10|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|0
1635503200000|2021-10-29 10:26:40|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|0
1635503220000|2021-10-29 10:27:00|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|0
1635503240000|2021-10-29 10:27:20|27536.67|27536.67|27538.45|27538.45|27538.45|27538.45|27536.67|27536.67|0
1635503260000|2021-10-29 10:27:40|27534.14|27534.14|27532.36|27532.36|27536.67|27536.67|27532.36|27532.36|0
1635503390000|2021-10-29 10:29:50|27528.06|27528.06|27528.06|27528.06|27528.06|27528.06|27528.06|27528.06|0
1635503400000|2021-10-29 10:30:00|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|0
1635503410000|2021-10-29 10:30:10|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|0
1635503420000|2021-10-29 10:30:20|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|27532.36|0
1635503430000|2021-10-29 10:30:30|27536.67|27536.67|27532.36|27532.36|27536.67|27536.67|27532.36|27532.36|0
1635503440000|2021-10-29 10:30:40|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|0
1635503490000|2021-10-29 10:31:30|27545.28|27545.28|27558.2|27558.2|27558.2|27558.2|27545.28|27545.28|0
1635503500000|2021-10-29 10:31:40|27562.51|27562.51|27564.29|27564.29|27564.29|27564.29|27562.51|27562.51|0
1635503510000|2021-10-29 10:31:50|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|0
1635503520000|2021-10-29 10:32:00|27564.29|27564.29|27559.98|27559.98|27564.29|27564.29|27559.98|27559.98|0
1635503530000|2021-10-29 10:32:10|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|0
1635503540000|2021-10-29 10:32:20|27559.98|27559.98|27553.9|27553.9|27559.98|27559.98|27553.9|27553.9|0
1635503580000|2021-10-29 10:33:00|27549.59|27549.59|27549.59|27549.59|27549.59|27549.59|27549.59|27549.59|0
1635503590000|2021-10-29 10:33:10|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|0
1635503650000|2021-10-29 10:34:10|27558.2|27558.2|27559.98|27559.98|27559.98|27559.98|27558.2|27558.2|0
1635503690000|2021-10-29 10:34:50|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|0
1635503700000|2021-10-29 10:35:00|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|0
1635503730000|2021-10-29 10:35:30|27568.59|27568.59|27572.9|27572.9|27572.9|27572.9|27568.59|27568.59|0
1635503770000|2021-10-29 10:36:10|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|0
1635503800000|2021-10-29 10:36:40|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1635503810000|2021-10-29 10:36:50|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|0
1635503830000|2021-10-29 10:37:10|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1635503880000|2021-10-29 10:38:00|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|0
1635503890000|2021-10-29 10:38:10|27553.9|27553.9|27549.59|27549.59|27553.9|27553.9|27549.59|27549.59|0
1635503900000|2021-10-29 10:38:20|27545.28|27545.28|27545.28|27545.28|27545.28|27545.28|27545.28|27545.28|0
1635503930000|2021-10-29 10:38:50|27549.59|27549.59|27553.9|27553.9|27553.9|27553.9|27549.59|27549.59|0
1635503940000|2021-10-29 10:39:00|27540.98|27540.98|27553.9|27553.9|27553.9|27553.9|27540.98|27540.98|0
1635503980000|2021-10-29 10:39:40|27562.51|27562.51|27568.59|27568.59|27568.59|27568.59|27562.51|27562.51|0
1635504030000|2021-10-29 10:40:30|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|0
1635504040000|2021-10-29 10:40:40|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|0
1635504100000|2021-10-29 10:41:40|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1635504110000|2021-10-29 10:41:50|27577.21|27577.21|27581.51|27581.51|27581.51|27581.51|27577.21|27577.21|0
1635504130000|2021-10-29 10:42:10|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|0
1635504140000|2021-10-29 10:42:20|27591.9|27591.9|27596.21|27596.21|27596.21|27596.21|27591.9|27591.9|0
1635504160000|2021-10-29 10:42:40|27600.52|27600.52|27606.6|27606.6|27606.6|27606.6|27600.52|27600.52|0
1635504170000|2021-10-29 10:42:50|27615.21|27615.21|27619.52|27619.52|27619.52|27619.52|27615.21|27615.21|0
1635504180000|2021-10-29 10:43:00|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|27615.21|0
1635504190000|2021-10-29 10:43:10|27610.91|27610.91|27615.21|27615.21|27615.21|27615.21|27610.91|27610.91|0
1635504230000|2021-10-29 10:43:50|27610.91|27610.91|27610.91|27610.91|27610.91|27610.91|27610.91|27610.91|0
1635504240000|2021-10-29 10:44:00|27606.6|27606.6|27604.82|27604.82|27606.6|27606.6|27604.82|27604.82|0
1635504260000|2021-10-29 10:44:20|27600.52|27600.52|27600.52|27600.52|27600.52|27600.52|27600.52|27600.52|0
1635504270000|2021-10-29 10:44:30|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|0
1635504290000|2021-10-29 10:44:50|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1635504340000|2021-10-29 10:45:40|27604.82|27604.82|27609.13|27609.13|27609.13|27609.13|27604.82|27604.82|0
1635504420000|2021-10-29 10:47:00|27610.91|27610.91|27597.99|27597.99|27610.91|27610.91|27597.99|27597.99|0
1635504480000|2021-10-29 10:48:00|27599.76|27599.76|27599.76|27599.76|27601.54|27601.54|27599.76|27599.76|0
1635504510000|2021-10-29 10:48:30|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|0
1635504540000|2021-10-29 10:49:00|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|0
1635504590000|2021-10-29 10:49:50|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|0
1635504620000|2021-10-29 10:50:20|27597.23|27597.23|27601.54|27601.54|27601.54|27601.54|27597.23|27597.23|0
1635504640000|2021-10-29 10:50:40|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|0
1635504720000|2021-10-29 10:52:00|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|0
1635504730000|2021-10-29 10:52:10|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|0
1635504790000|2021-10-29 10:53:10|27607.62|27607.62|27607.62|27607.62|27607.62|27607.62|27607.62|27607.62|0
1635504870000|2021-10-29 10:54:30|27603.32|27603.32|27603.32|27603.32|27603.32|27603.32|27603.32|27603.32|0
1635504880000|2021-10-29 10:54:40|27599.01|27599.01|27603.32|27603.32|27603.32|27603.32|27599.01|27599.01|0
1635504910000|2021-10-29 10:55:10|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|0
1635504990000|2021-10-29 10:56:30|27600.79|27600.79|27605.1|27605.1|27605.1|27605.1|27600.79|27600.79|0
1635505010000|2021-10-29 10:56:50|27606.87|27606.87|27606.87|27606.87|27606.87|27606.87|27606.87|27606.87|0
1635505020000|2021-10-29 10:57:00|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|0
1635505040000|2021-10-29 10:57:20|27592.18|27592.18|27592.18|27592.18|27592.18|27592.18|27592.18|27592.18|0
1635505060000|2021-10-29 10:57:40|27596.48|27596.48|27596.48|27596.48|27596.48|27596.48|27596.48|27596.48|0
1635505080000|2021-10-29 10:58:00|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|0
1635505090000|2021-10-29 10:58:10|27596.48|27596.48|27596.48|27596.48|27596.48|27596.48|27596.48|27596.48|0
1635505100000|2021-10-29 10:58:20|27600.79|27600.79|27600.79|27600.79|27600.79|27600.79|27600.79|27600.79|0
1635505150000|2021-10-29 10:59:10|27605.1|27605.1|27611.18|27611.18|27611.18|27611.18|27605.1|27605.1|0
1635505160000|2021-10-29 10:59:20|27606.87|27606.87|27606.87|27606.87|27606.87|27606.87|27606.87|27606.87|0
1635505190000|2021-10-29 10:59:50|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|0
1635505200000|2021-10-29 11:00:00|27612.96|27612.96|27608.65|27608.65|27612.96|27612.96|27608.65|27608.65|0
1635505220000|2021-10-29 11:00:20|27604.34|27604.34|27608.65|27608.65|27608.65|27608.65|27604.34|27604.34|0
1635505240000|2021-10-29 11:00:40|27612.96|27612.96|27625.12|27625.12|27625.12|27625.12|27612.96|27612.96|0
1635505250000|2021-10-29 11:00:50|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|0
1635505260000|2021-10-29 11:01:00|27620.82|27620.82|27620.82|27620.82|27625.12|27625.12|27616.51|27616.51|0
1635505300000|2021-10-29 11:01:40|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|0
1635505320000|2021-10-29 11:02:00|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|0
1635505330000|2021-10-29 11:02:10|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|0
1635505400000|2021-10-29 11:03:20|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|0
1635505430000|2021-10-29 11:03:50|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|0
1635505450000|2021-10-29 11:04:10|27629.43|27629.43|27638.04|27638.04|27638.04|27638.04|27629.43|27629.43|0
1635505490000|2021-10-29 11:04:50|27633.74|27633.74|27633.74|27633.74|27633.74|27633.74|27633.74|27633.74|0
1635505500000|2021-10-29 11:05:00|27637.29|27637.29|27645.9|27645.9|27645.9|27645.9|27637.29|27637.29|0
1635505520000|2021-10-29 11:05:20|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|0
1635505560000|2021-10-29 11:06:00|27637.29|27637.29|27632.98|27632.98|27637.29|27637.29|27632.98|27632.98|0
1635505570000|2021-10-29 11:06:10|27631.21|27631.21|27631.21|27631.21|27631.21|27631.21|27631.21|27631.21|0
1635505620000|2021-10-29 11:07:00|27626.9|27626.9|27626.9|27626.9|27626.9|27626.9|27626.9|27626.9|0
1635505700000|2021-10-29 11:08:20|27625.12|27625.12|27620.82|27620.82|27625.12|27625.12|27612.2|27612.2|0
1635505710000|2021-10-29 11:08:30|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|0
1635505760000|2021-10-29 11:09:20|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|0
1635505770000|2021-10-29 11:09:30|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|0
1635505850000|2021-10-29 11:10:50|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|27620.82|0
1635506040000|2021-10-29 11:14:00|27625.12|27625.12|27620.82|27620.82|27625.12|27625.12|27616.51|27616.51|0
1635506050000|2021-10-29 11:14:10|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|27616.51|0
1635506100000|2021-10-29 11:15:00|27614.73|27614.73|27612.96|27612.96|27614.73|27614.73|27612.96|27612.96|0
1635506120000|2021-10-29 11:15:20|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|0
1635506170000|2021-10-29 11:16:10|27612.96|27612.96|27612.96|27612.96|27612.96|27612.96|27612.96|27612.96|0
1635506210000|2021-10-29 11:16:50|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|0
1635506220000|2021-10-29 11:17:00|27617.26|27617.26|27617.26|27617.26|27617.26|27617.26|27617.26|27617.26|0
1635506260000|2021-10-29 11:17:40|27615.49|27615.49|27615.49|27615.49|27615.49|27615.49|27615.49|27615.49|0
1635506390000|2021-10-29 11:19:50|27611.18|27611.18|27611.18|27611.18|27611.18|27611.18|27611.18|27611.18|0
1635506400000|2021-10-29 11:20:00|27615.49|27615.49|27619.79|27619.79|27619.79|27619.79|27615.49|27615.49|0
1635506520000|2021-10-29 11:22:00|27618.02|27618.02|27616.24|27616.24|27618.02|27618.02|27616.24|27616.24|0
1635506530000|2021-10-29 11:22:10|27618.02|27618.02|27618.02|27618.02|27618.02|27618.02|27618.02|27618.02|0
1635506580000|2021-10-29 11:23:00|27609.4|27609.4|27613.71|27613.71|27613.71|27613.71|27609.4|27609.4|0
1635506590000|2021-10-29 11:23:10|27609.4|27609.4|27609.4|27609.4|27609.4|27609.4|27609.4|27609.4|0
1635506640000|2021-10-29 11:24:00|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|0
1635506650000|2021-10-29 11:24:10|27603.32|27603.32|27603.32|27603.32|27603.32|27603.32|27603.32|27603.32|0
1635506740000|2021-10-29 11:25:40|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|0
1635506780000|2021-10-29 11:26:20|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|0
1635506800000|2021-10-29 11:26:40|27591.15|27591.15|27586.84|27586.84|27591.15|27591.15|27586.84|27586.84|0
1635506810000|2021-10-29 11:26:50|27591.15|27591.15|27591.15|27591.15|27591.15|27591.15|27591.15|27591.15|0
1635506880000|2021-10-29 11:28:00|27595.46|27595.46|27604.07|27604.07|27604.07|27604.07|27595.46|27595.46|0
1635506960000|2021-10-29 11:29:20|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|0
1635507010000|2021-10-29 11:30:10|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|0
1635507070000|2021-10-29 11:31:10|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|0
1635507100000|2021-10-29 11:31:40|27606.6|27606.6|27606.6|27606.6|27606.6|27606.6|27606.6|27606.6|0
1635507120000|2021-10-29 11:32:00|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|0
1635507140000|2021-10-29 11:32:20|27602.29|27602.29|27593.68|27593.68|27602.29|27602.29|27589.37|27589.37|0
1635507190000|2021-10-29 11:33:10|27597.99|27597.99|27602.29|27602.29|27602.29|27602.29|27597.99|27597.99|0
1635507240000|2021-10-29 11:34:00|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|0
1635507260000|2021-10-29 11:34:20|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|0
1635507300000|2021-10-29 11:35:00|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|0
1635507310000|2021-10-29 11:35:10|27598.74|27598.74|27598.74|27598.74|27598.74|27598.74|27598.74|27598.74|0
1635507330000|2021-10-29 11:35:30|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|0
1635507340000|2021-10-29 11:35:40|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|0
1635507350000|2021-10-29 11:35:50|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|27590.13|0
1635507360000|2021-10-29 11:36:00|27598.74|27598.74|27598.74|27598.74|27598.74|27598.74|27598.74|27598.74|0
1635507420000|2021-10-29 11:37:00|27603.05|27603.05|27603.05|27603.05|27603.05|27603.05|27603.05|27603.05|0
1635507440000|2021-10-29 11:37:20|27611.66|27611.66|27611.66|27611.66|27611.66|27611.66|27611.66|27611.66|0
1635507550000|2021-10-29 11:39:10|27615.96|27615.96|27615.96|27615.96|27615.96|27615.96|27615.96|27615.96|0
1635507570000|2021-10-29 11:39:30|27621.3|27621.3|27621.3|27621.3|27621.3|27621.3|27621.3|27621.3|0
1635507740000|2021-10-29 11:42:20|27625.6|27625.6|27625.6|27625.6|27625.6|27625.6|27625.6|27625.6|0
1635507800000|2021-10-29 11:43:20|27629.91|27629.91|27629.91|27629.91|27629.91|27629.91|27629.91|27629.91|0
1635507830000|2021-10-29 11:43:50|27621.3|27621.3|27599.76|27599.76|27621.3|27621.3|27595.46|27595.46|0
1635507840000|2021-10-29 11:44:00|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|0
1635507850000|2021-10-29 11:44:10|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|0
1635507860000|2021-10-29 11:44:20|27595.46|27595.46|27599.76|27599.76|27599.76|27599.76|27595.46|27595.46|0
1635507880000|2021-10-29 11:44:40|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|0
1635507920000|2021-10-29 11:45:20|27591.15|27591.15|27591.15|27591.15|27591.15|27591.15|27591.15|27591.15|0
1635507940000|2021-10-29 11:45:40|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|0
1635508090000|2021-10-29 11:48:10|27591.15|27591.15|27591.15|27591.15|27591.15|27591.15|27591.15|27591.15|0
1635508130000|2021-10-29 11:48:50|27595.46|27595.46|27586.84|27586.84|27595.46|27595.46|27586.84|27586.84|0
1635508160000|2021-10-29 11:49:20|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|27595.46|0
1635508200000|2021-10-29 11:50:00|27586.84|27586.84|27578.23|27578.23|27586.84|27586.84|27578.23|27578.23|0
1635508250000|2021-10-29 11:50:50|27576.45|27576.45|27576.45|27576.45|27576.45|27576.45|27576.45|27576.45|0
1635508270000|2021-10-29 11:51:10|27580.76|27580.76|27580.76|27580.76|27580.76|27580.76|27580.76|27580.76|0
1635508280000|2021-10-29 11:51:20|27585.07|27585.07|27585.07|27585.07|27585.07|27585.07|27585.07|27585.07|0
1635508310000|2021-10-29 11:51:50|27586.84|27586.84|27586.84|27586.84|27586.84|27586.84|27586.84|27586.84|0
1635508370000|2021-10-29 11:52:50|27582.54|27582.54|27578.23|27578.23|27582.54|27582.54|27578.23|27578.23|0
1635508380000|2021-10-29 11:53:00|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|0
1635508390000|2021-10-29 11:53:10|27578.23|27578.23|27569.62|27569.62|27578.23|27578.23|27569.62|27569.62|0
1635508400000|2021-10-29 11:53:20|27582.54|27582.54|27572.9|27572.9|27582.54|27582.54|27572.9|27572.9|0
1635508410000|2021-10-29 11:53:30|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|0
1635508460000|2021-10-29 11:54:20|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|0
1635508480000|2021-10-29 11:54:40|27566.82|27566.82|27566.82|27566.82|27566.82|27566.82|27566.82|27566.82|0
1635508490000|2021-10-29 11:54:50|27562.51|27562.51|27558.2|27558.2|27562.51|27562.51|27558.2|27558.2|0
1635508520000|2021-10-29 11:55:20|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|0
1635508640000|2021-10-29 11:57:20|27566.82|27566.82|27566.82|27566.82|27566.82|27566.82|27562.51|27562.51|0
1635508650000|2021-10-29 11:57:30|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|0
1635508670000|2021-10-29 11:57:50|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1635508720000|2021-10-29 11:58:40|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|0
1635508760000|2021-10-29 11:59:20|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|0
1635508850000|2021-10-29 12:00:50|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1635508860000|2021-10-29 12:01:00|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|0
1635508910000|2021-10-29 12:01:50|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1635508930000|2021-10-29 12:02:10|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|0
1635509000000|2021-10-29 12:03:20|27560.73|27560.73|27577.96|27577.96|27577.96|27577.96|27560.73|27560.73|0
1635509010000|2021-10-29 12:03:30|27573.65|27573.65|27556.43|27556.43|27573.65|27573.65|27556.43|27556.43|0
1635509020000|2021-10-29 12:03:40|27552.12|27552.12|27556.43|27556.43|27560.73|27560.73|27552.12|27552.12|0
1635509030000|2021-10-29 12:03:50|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|0
1635509050000|2021-10-29 12:04:10|27569.35|27569.35|27565.04|27565.04|27569.35|27569.35|27565.04|27565.04|0
1635509060000|2021-10-29 12:04:20|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|0
1635509070000|2021-10-29 12:04:30|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|0
1635509150000|2021-10-29 12:05:50|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|0
1635509220000|2021-10-29 12:07:00|27572.9|27572.9|27591.9|27591.9|27596.21|27596.21|27572.9|27572.9|0
1635509350000|2021-10-29 12:09:10|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|0
1635509400000|2021-10-29 12:10:00|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|0
1635509410000|2021-10-29 12:10:10|27593.68|27593.68|27589.37|27589.37|27593.68|27593.68|27589.37|27589.37|0
1635509470000|2021-10-29 12:11:10|27587.6|27587.6|27583.29|27583.29|27587.6|27587.6|27583.29|27583.29|0
1635509500000|2021-10-29 12:11:40|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1635509510000|2021-10-29 12:11:50|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|0
1635509520000|2021-10-29 12:12:00|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|0
1635509530000|2021-10-29 12:12:10|27593.68|27593.68|27585.07|27585.07|27602.29|27602.29|27585.07|27585.07|0
1635509550000|2021-10-29 12:12:30|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|0
1635509600000|2021-10-29 12:13:20|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|0
1635509690000|2021-10-29 12:14:50|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|0
1635509700000|2021-10-29 12:15:00|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|0
1635509710000|2021-10-29 12:15:10|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|0
1635509760000|2021-10-29 12:16:00|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|0
1635509790000|2021-10-29 12:16:30|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1635509860000|2021-10-29 12:17:40|27587.6|27587.6|27591.9|27591.9|27591.9|27591.9|27587.6|27587.6|0
1635509870000|2021-10-29 12:17:50|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|0
1635509910000|2021-10-29 12:18:30|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1635509940000|2021-10-29 12:19:00|27593.68|27593.68|27597.99|27597.99|27597.99|27597.99|27593.68|27593.68|0
1635510000000|2021-10-29 12:20:00|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|0
1635510080000|2021-10-29 12:21:20|27580.76|27580.76|27567.84|27567.84|27580.76|27580.76|27567.84|27567.84|0
1635510090000|2021-10-29 12:21:30|27563.54|27563.54|27563.54|27563.54|27563.54|27563.54|27563.54|27563.54|0
1635510130000|2021-10-29 12:22:10|27572.15|27572.15|27572.15|27572.15|27572.15|27572.15|27572.15|27572.15|0
1635510140000|2021-10-29 12:22:20|27576.45|27576.45|27589.37|27589.37|27589.37|27589.37|27576.45|27576.45|0
1635510150000|2021-10-29 12:22:30|27580.76|27580.76|27580.76|27580.76|27580.76|27580.76|27580.76|27580.76|0
1635510260000|2021-10-29 12:24:20|27576.45|27576.45|27572.9|27572.9|27576.45|27576.45|27572.9|27572.9|0
1635510300000|2021-10-29 12:25:00|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|0
1635510400000|2021-10-29 12:26:40|27564.29|27564.29|27554.65|27554.65|27564.29|27564.29|27554.65|27554.65|0
1635510430000|2021-10-29 12:27:10|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|0
1635510450000|2021-10-29 12:27:30|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|0
1635510470000|2021-10-29 12:27:50|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|0
1635510530000|2021-10-29 12:28:50|27567.57|27567.57|27571.88|27571.88|27571.88|27571.88|27567.57|27567.57|0
1635510600000|2021-10-29 12:30:00|27567.57|27567.57|27565.79|27565.79|27567.57|27567.57|27565.79|27565.79|0
1635510620000|2021-10-29 12:30:20|27570.1|27570.1|27571.88|27571.88|27571.88|27571.88|27570.1|27570.1|0
1635510700000|2021-10-29 12:31:40|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|0
1635510720000|2021-10-29 12:32:00|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|0
1635510780000|2021-10-29 12:33:00|27565.79|27565.79|27561.48|27561.48|27565.79|27565.79|27561.48|27561.48|0
1635510790000|2021-10-29 12:33:10|27557.18|27557.18|27557.18|27557.18|27557.18|27557.18|27557.18|27557.18|0
1635510870000|2021-10-29 12:34:30|27548.57|27548.57|27544.26|27544.26|27548.57|27548.57|27544.26|27544.26|0
1635510940000|2021-10-29 12:35:40|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|0
1635510960000|2021-10-29 12:36:00|27548.57|27548.57|27554.65|27554.65|27554.65|27554.65|27548.57|27548.57|0
1635511050000|2021-10-29 12:37:30|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|0
1635511070000|2021-10-29 12:37:50|27546.04|27546.04|27541.73|27541.73|27546.04|27546.04|27541.73|27541.73|0
1635511160000|2021-10-29 12:39:20|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|0
1635511180000|2021-10-29 12:39:40|27541.73|27541.73|27537.42|27537.42|27541.73|27541.73|27537.42|27537.42|0
1635511200000|2021-10-29 12:40:00|27546.04|27546.04|27546.04|27546.04|27546.04|27546.04|27546.04|27546.04|0
1635511260000|2021-10-29 12:41:00|27547.81|27547.81|27546.04|27546.04|27547.81|27547.81|27546.04|27546.04|0
1635511270000|2021-10-29 12:41:10|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|0
1635511320000|2021-10-29 12:42:00|27548.57|27548.57|27544.26|27544.26|27548.57|27548.57|27544.26|27544.26|0
1635511410000|2021-10-29 12:43:30|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|0
1635511430000|2021-10-29 12:43:50|27548.57|27548.57|27548.57|27548.57|27548.57|27548.57|27548.57|27548.57|0
1635511470000|2021-10-29 12:44:30|27546.04|27546.04|27541.73|27541.73|27546.04|27546.04|27541.73|27541.73|0
1635511510000|2021-10-29 12:45:10|27537.42|27537.42|27535.65|27535.65|27537.42|27537.42|27535.65|27535.65|0
1635511540000|2021-10-29 12:45:40|27537.42|27537.42|27537.42|27537.42|27537.42|27537.42|27537.42|27537.42|0
1635511570000|2021-10-29 12:46:10|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|0
1635511580000|2021-10-29 12:46:20|27525.26|27525.26|27519.17|27519.17|27525.26|27525.26|27519.17|27519.17|0
1635511590000|2021-10-29 12:46:30|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|0
1635511610000|2021-10-29 12:46:50|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|0
1635511630000|2021-10-29 12:47:10|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|0
1635511640000|2021-10-29 12:47:20|27516.64|27516.64|27518.42|27518.42|27518.42|27518.42|27516.64|27516.64|0
1635511680000|2021-10-29 12:48:00|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|0
1635511690000|2021-10-29 12:48:10|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|0
1635511720000|2021-10-29 12:48:40|27516.64|27516.64|27520.95|27520.95|27520.95|27520.95|27516.64|27516.64|0
1635511770000|2021-10-29 12:49:30|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|0
1635511830000|2021-10-29 12:50:30|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|0
1635511850000|2021-10-29 12:50:50|27508.78|27508.78|27508.78|27508.78|27508.78|27508.78|27508.78|27508.78|0
1635511860000|2021-10-29 12:51:00|27504.48|27504.48|27504.48|27504.48|27504.48|27504.48|27504.48|27504.48|0
1635511890000|2021-10-29 12:51:30|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|0
1635511940000|2021-10-29 12:52:20|27496.61|27496.61|27488.75|27488.75|27496.61|27496.61|27488.75|27488.75|0
1635511990000|2021-10-29 12:53:10|27493.06|27493.06|27493.06|27493.06|27493.06|27493.06|27493.06|27493.06|0
1635512040000|2021-10-29 12:54:00|27498.39|27498.39|27498.39|27498.39|27498.39|27498.39|27498.39|27498.39|0
1635512050000|2021-10-29 12:54:10|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|0
1635512060000|2021-10-29 12:54:20|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|0
1635512080000|2021-10-29 12:54:40|27490.53|27490.53|27488.75|27488.75|27490.53|27490.53|27488.75|27488.75|0
1635512090000|2021-10-29 12:54:50|27490.53|27490.53|27490.53|27490.53|27490.53|27490.53|27490.53|27490.53|0
1635512100000|2021-10-29 12:55:00|27492.31|27492.31|27505.23|27505.23|27505.23|27505.23|27492.31|27492.31|0
1635512120000|2021-10-29 12:55:20|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|0
1635512130000|2021-10-29 12:55:30|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|0
1635512140000|2021-10-29 12:55:40|27509.53|27509.53|27511.31|27511.31|27511.31|27511.31|27509.53|27509.53|0
1635512180000|2021-10-29 12:56:20|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|0
1635512200000|2021-10-29 12:56:40|27519.92|27519.92|27519.92|27519.92|27519.92|27519.92|27519.92|27519.92|0
1635512210000|2021-10-29 12:56:50|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|0
1635512220000|2021-10-29 12:57:00|27515.62|27515.62|27515.62|27515.62|27515.62|27515.62|27515.62|27515.62|0
1635512240000|2021-10-29 12:57:20|27517.39|27517.39|27530.31|27530.31|27530.31|27530.31|27517.39|27517.39|0
1635512290000|2021-10-29 12:58:10|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|0
1635512310000|2021-10-29 12:58:30|27545.01|27545.01|27536.4|27536.4|27545.01|27545.01|27536.4|27536.4|0
1635512340000|2021-10-29 12:59:00|27539.95|27539.95|27541.73|27541.73|27541.73|27541.73|27539.95|27539.95|0
1635512350000|2021-10-29 12:59:10|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|0
1635512370000|2021-10-29 12:59:30|27546.04|27546.04|27546.04|27546.04|27546.04|27546.04|27546.04|27546.04|0
1635512380000|2021-10-29 12:59:40|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|0
1635512400000|2021-10-29 13:00:00|27546.04|27546.04|27550.34|27550.34|27550.34|27550.34|27546.04|27546.04|0
1635512450000|2021-10-29 13:00:50|27541.73|27541.73|27541.73|27541.73|27541.73|27541.73|27541.73|27541.73|0
1635512480000|2021-10-29 13:01:20|27545.28|27545.28|27547.06|27547.06|27547.06|27547.06|27545.28|27545.28|0
1635512530000|2021-10-29 13:02:10|27548.84|27548.84|27548.84|27548.84|27548.84|27548.84|27548.84|27548.84|0
1635512660000|2021-10-29 13:04:20|27553.14|27553.14|27553.14|27553.14|27553.14|27553.14|27553.14|27553.14|0
1635512700000|2021-10-29 13:05:00|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|0
1635512720000|2021-10-29 13:05:20|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|0
1635512730000|2021-10-29 13:05:30|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|0
1635512750000|2021-10-29 13:05:50|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|0
1635512770000|2021-10-29 13:06:10|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|0
1635512790000|2021-10-29 13:06:30|27547.06|27547.06|27555.67|27555.67|27555.67|27555.67|27547.06|27547.06|0
1635512930000|2021-10-29 13:08:50|27551.37|27551.37|27549.59|27549.59|27551.37|27551.37|27549.59|27549.59|0
1635512950000|2021-10-29 13:09:10|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|0
1635512980000|2021-10-29 13:09:40|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1635513010000|2021-10-29 13:10:10|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|0
1635513110000|2021-10-29 13:11:50|27566.82|27566.82|27558.96|27558.96|27566.82|27566.82|27558.96|27558.96|0
1635513120000|2021-10-29 13:12:00|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1635513180000|2021-10-29 13:13:00|27556.43|27556.43|27552.12|27552.12|27556.43|27556.43|27552.12|27552.12|0
1635513260000|2021-10-29 13:14:20|27547.81|27547.81|27543.51|27543.51|27552.12|27552.12|27543.51|27543.51|0
1635513280000|2021-10-29 13:14:40|27541.73|27541.73|27541.73|27541.73|27541.73|27541.73|27541.73|27541.73|0
1635513310000|2021-10-29 13:15:10|27543.51|27543.51|27547.81|27547.81|27547.81|27547.81|27543.51|27543.51|0
1635513380000|2021-10-29 13:16:20|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|0
1635513450000|2021-10-29 13:17:30|27539.2|27539.2|27539.2|27539.2|27539.2|27539.2|27539.2|27539.2|0
1635513500000|2021-10-29 13:18:20|27530.59|27530.59|27530.59|27530.59|27530.59|27530.59|27530.59|27530.59|0
1635513510000|2021-10-29 13:18:30|27526.28|27526.28|27521.97|27521.97|27526.28|27526.28|27521.97|27521.97|0
1635513550000|2021-10-29 13:19:10|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|0
1635513630000|2021-10-29 13:20:30|27534.89|27534.89|27539.2|27539.2|27539.2|27539.2|27534.89|27534.89|0
1635513670000|2021-10-29 13:21:10|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|0
1635513710000|2021-10-29 13:21:50|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|0
1635513740000|2021-10-29 13:22:20|27539.2|27539.2|27539.2|27539.2|27539.2|27539.2|27539.2|27539.2|0
1635513980000|2021-10-29 13:26:20|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|0
1635514020000|2021-10-29 13:27:00|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|0
1635514040000|2021-10-29 13:27:20|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|0
1635514050000|2021-10-29 13:27:30|27556.43|27556.43|27561.76|27561.76|27561.76|27561.76|27556.43|27556.43|0
1635514070000|2021-10-29 13:27:50|27566.06|27566.06|27566.06|27566.06|27566.06|27566.06|27566.06|27566.06|0
1635514090000|2021-10-29 13:28:10|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|0
1635514100000|2021-10-29 13:28:20|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|0
1635514120000|2021-10-29 13:28:40|27591.9|27591.9|27600.52|27600.52|27600.52|27600.52|27591.9|27591.9|0
1635514130000|2021-10-29 13:28:50|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1635514140000|2021-10-29 13:29:00|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|0
1635514160000|2021-10-29 13:29:20|27591.9|27591.9|27596.21|27596.21|27596.21|27596.21|27591.9|27591.9|0
1635514170000|2021-10-29 13:29:30|27597.99|27597.99|27596.21|27596.21|27597.99|27597.99|27596.21|27596.21|0
1635514190000|2021-10-29 13:29:50|27604.82|27604.82|27584.04|27584.04|27604.82|27604.82|27584.04|27584.04|0
1635514200000|2021-10-29 13:30:00|27588.35|27588.35|27588.35|27588.35|27588.35|27588.35|27575.43|27575.43|0
1635514210000|2021-10-29 13:30:10|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|0
1635514240000|2021-10-29 13:30:40|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|0
1635514260000|2021-10-29 13:31:00|27588.35|27588.35|27575.43|27575.43|27588.35|27588.35|27575.43|27575.43|0
1635514270000|2021-10-29 13:31:10|27571.12|27571.12|27562.51|27562.51|27571.12|27571.12|27562.51|27562.51|0
1635514280000|2021-10-29 13:31:20|27566.82|27566.82|27560.73|27560.73|27566.82|27566.82|27560.73|27560.73|0
1635514310000|2021-10-29 13:31:50|27569.35|27569.35|27573.65|27573.65|27573.65|27573.65|27569.35|27569.35|0
1635514320000|2021-10-29 13:32:00|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|0
1635514350000|2021-10-29 13:32:30|27567.57|27567.57|27563.26|27563.26|27567.57|27567.57|27563.26|27563.26|0
1635514380000|2021-10-29 13:33:00|27541.73|27541.73|27541.73|27541.73|27550.34|27550.34|27533.12|27533.12|0
1635514390000|2021-10-29 13:33:10|27524.5|27524.5|27506.25|27506.25|27524.5|27524.5|27501.95|27501.95|0
1635514400000|2021-10-29 13:33:20|27497.64|27497.64|27505.5|27505.5|27514.11|27514.11|27497.64|27497.64|0
1635514410000|2021-10-29 13:33:30|27531.34|27531.34|27552.12|27552.12|27552.12|27552.12|27531.34|27531.34|0
1635514420000|2021-10-29 13:33:40|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|0
1635514430000|2021-10-29 13:33:50|27546.04|27546.04|27567.57|27567.57|27567.57|27567.57|27546.04|27546.04|0
1635514460000|2021-10-29 13:34:20|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|0
1635514470000|2021-10-29 13:34:30|27567.57|27567.57|27567.57|27567.57|27567.57|27567.57|27567.57|27567.57|0
1635514520000|2021-10-29 13:35:20|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|0
1635514540000|2021-10-29 13:35:40|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|0
1635514550000|2021-10-29 13:35:50|27577.96|27577.96|27581.51|27581.51|27581.51|27581.51|27577.96|27577.96|0
1635514560000|2021-10-29 13:36:00|27590.13|27590.13|27577.21|27577.21|27590.13|27590.13|27577.21|27577.21|0
1635514570000|2021-10-29 13:36:10|27572.9|27572.9|27572.9|27572.9|27577.21|27577.21|27572.9|27572.9|0
1635514580000|2021-10-29 13:36:20|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|0
1635514590000|2021-10-29 13:36:30|27559.98|27559.98|27564.29|27564.29|27564.29|27564.29|27559.98|27559.98|0
1635514610000|2021-10-29 13:36:50|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|0
1635514660000|2021-10-29 13:37:40|27566.82|27566.82|27570.37|27570.37|27570.37|27570.37|27566.82|27566.82|0
1635514700000|2021-10-29 13:38:20|27573.93|27573.93|27578.23|27578.23|27578.23|27578.23|27573.93|27573.93|0
1635514710000|2021-10-29 13:38:30|27586.84|27586.84|27586.84|27586.84|27586.84|27586.84|27586.84|27586.84|0
1635514720000|2021-10-29 13:38:40|27588.62|27588.62|27588.62|27588.62|27588.62|27588.62|27588.62|27588.62|0
1635514750000|2021-10-29 13:39:10|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|0
1635514760000|2021-10-29 13:39:20|27579.26|27579.26|27573.93|27573.93|27579.26|27579.26|27573.93|27573.93|0
1635514770000|2021-10-29 13:39:30|27582.54|27582.54|27582.54|27582.54|27582.54|27582.54|27582.54|27582.54|0
1635514810000|2021-10-29 13:40:10|27578.23|27578.23|27578.23|27578.23|27578.23|27578.23|27578.23|27578.23|0
1635514830000|2021-10-29 13:40:30|27573.93|27573.93|27582.54|27582.54|27582.54|27582.54|27573.93|27573.93|0
1635514850000|2021-10-29 13:40:50|27580.76|27580.76|27578.98|27578.98|27580.76|27580.76|27578.98|27578.98|0
1635514870000|2021-10-29 13:41:10|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|0
1635514910000|2021-10-29 13:41:50|27568.59|27568.59|27564.29|27564.29|27568.59|27568.59|27564.29|27564.29|0
1635514920000|2021-10-29 13:42:00|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|0
1635514930000|2021-10-29 13:42:10|27564.29|27564.29|27570.37|27570.37|27570.37|27570.37|27564.29|27564.29|0
1635514950000|2021-10-29 13:42:30|27574.68|27574.68|27574.68|27574.68|27574.68|27574.68|27574.68|27574.68|0
1635514980000|2021-10-29 13:43:00|27561.76|27561.76|27557.45|27557.45|27561.76|27561.76|27557.45|27557.45|0
1635514990000|2021-10-29 13:43:10|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|0
1635515000000|2021-10-29 13:43:20|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1635515020000|2021-10-29 13:43:40|27553.9|27553.9|27558.2|27558.2|27558.2|27558.2|27549.59|27549.59|0
1635515090000|2021-10-29 13:44:50|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|0
1635515110000|2021-10-29 13:45:10|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1635515150000|2021-10-29 13:45:50|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|0
1635515160000|2021-10-29 13:46:00|27552.12|27552.12|27556.43|27556.43|27556.43|27556.43|27552.12|27552.12|0
1635515250000|2021-10-29 13:47:30|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1635515280000|2021-10-29 13:48:00|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|0
1635515300000|2021-10-29 13:48:20|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|27551.37|0
1635515320000|2021-10-29 13:48:40|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|0
1635515350000|2021-10-29 13:49:10|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1635515370000|2021-10-29 13:49:30|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|0
1635515390000|2021-10-29 13:49:50|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|27568.59|0
1635515440000|2021-10-29 13:50:40|27577.21|27577.21|27590.13|27590.13|27594.43|27594.43|27577.21|27577.21|0
1635515460000|2021-10-29 13:51:00|27585.82|27585.82|27581.51|27581.51|27585.82|27585.82|27581.51|27581.51|0
1635515470000|2021-10-29 13:51:10|27585.82|27585.82|27587.6|27587.6|27587.6|27587.6|27585.82|27585.82|0
1635515480000|2021-10-29 13:51:20|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1635515490000|2021-10-29 13:51:30|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|0
1635515510000|2021-10-29 13:51:50|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|0
1635515520000|2021-10-29 13:52:00|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|0
1635515550000|2021-10-29 13:52:30|27591.9|27591.9|27593.68|27593.68|27593.68|27593.68|27591.9|27591.9|0
1635515560000|2021-10-29 13:52:40|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|0
1635515570000|2021-10-29 13:52:50|27592.93|27592.93|27597.23|27597.23|27597.23|27597.23|27592.93|27592.93|0
1635515590000|2021-10-29 13:53:10|27592.93|27592.93|27592.93|27592.93|27592.93|27592.93|27592.93|27592.93|0
1635515600000|2021-10-29 13:53:20|27597.23|27597.23|27592.93|27592.93|27597.23|27597.23|27592.93|27592.93|0
1635515610000|2021-10-29 13:53:30|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|0
1635515630000|2021-10-29 13:53:50|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|0
1635515660000|2021-10-29 13:54:20|27594.71|27594.71|27590.4|27590.4|27594.71|27594.71|27590.4|27590.4|0
1635515690000|2021-10-29 13:54:50|27599.01|27599.01|27594.71|27594.71|27599.01|27599.01|27594.71|27594.71|0
1635515710000|2021-10-29 13:55:10|27590.4|27590.4|27586.09|27586.09|27590.4|27590.4|27586.09|27586.09|0
1635515730000|2021-10-29 13:55:30|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|0
1635515770000|2021-10-29 13:56:10|27594.71|27594.71|27599.01|27599.01|27599.01|27599.01|27586.09|27586.09|0
1635515800000|2021-10-29 13:56:40|27594.71|27594.71|27594.71|27594.71|27594.71|27594.71|27594.71|27594.71|0
1635515810000|2021-10-29 13:56:50|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|0
1635515820000|2021-10-29 13:57:00|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|0
1635515830000|2021-10-29 13:57:10|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|27592.93|27592.93|0
1635515850000|2021-10-29 13:57:30|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|0
1635515890000|2021-10-29 13:58:10|27588.62|27588.62|27590.4|27590.4|27590.4|27590.4|27588.62|27588.62|0
1635515900000|2021-10-29 13:58:20|27586.09|27586.09|27586.09|27586.09|27586.09|27586.09|27586.09|27586.09|0
1635515910000|2021-10-29 13:58:30|27581.79|27581.79|27581.79|27581.79|27581.79|27581.79|27581.79|27581.79|0
1635515920000|2021-10-29 13:58:40|27577.48|27577.48|27577.48|27577.48|27577.48|27577.48|27577.48|27577.48|0
1635515940000|2021-10-29 13:59:00|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|0
1635515960000|2021-10-29 13:59:20|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|0
1635515970000|2021-10-29 13:59:30|27562.78|27562.78|27561.01|27561.01|27562.78|27562.78|27561.01|27561.01|0
1635516000000|2021-10-29 14:00:00|27557.45|27557.45|27549.59|27549.59|27557.45|27557.45|27549.59|27549.59|0
1635516020000|2021-10-29 14:00:20|27558.2|27558.2|27549.59|27549.59|27559.98|27559.98|27549.59|27549.59|0
1635516050000|2021-10-29 14:00:50|27551.37|27551.37|27555.67|27555.67|27559.98|27559.98|27551.37|27551.37|0
1635516080000|2021-10-29 14:01:20|27564.29|27564.29|27555.67|27555.67|27564.29|27564.29|27555.67|27555.67|0
1635516090000|2021-10-29 14:01:30|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|0
1635516110000|2021-10-29 14:01:50|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1635516130000|2021-10-29 14:02:10|27558.2|27558.2|27553.9|27553.9|27558.2|27558.2|27553.9|27553.9|0
1635516140000|2021-10-29 14:02:20|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1635516190000|2021-10-29 14:03:10|27553.9|27553.9|27545.28|27545.28|27553.9|27553.9|27545.28|27545.28|0
1635516210000|2021-10-29 14:03:30|27543.51|27543.51|27545.28|27545.28|27545.28|27545.28|27543.51|27543.51|0
1635516220000|2021-10-29 14:03:40|27541.73|27541.73|27539.95|27539.95|27541.73|27541.73|27539.95|27539.95|0
1635516230000|2021-10-29 14:03:50|27535.65|27535.65|27532.09|27532.09|27535.65|27535.65|27532.09|27532.09|0
1635516240000|2021-10-29 14:04:00|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|0
1635516250000|2021-10-29 14:04:10|27536.4|27536.4|27540.7|27540.7|27540.7|27540.7|27536.4|27536.4|0
1635516260000|2021-10-29 14:04:20|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|0
1635516270000|2021-10-29 14:04:30|27546.79|27546.79|27554.65|27554.65|27554.65|27554.65|27546.79|27546.79|0
1635516310000|2021-10-29 14:05:10|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|0
1635516340000|2021-10-29 14:05:40|27550.34|27550.34|27546.04|27546.04|27550.34|27550.34|27546.04|27546.04|0
1635516360000|2021-10-29 14:06:00|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|0
1635516370000|2021-10-29 14:06:10|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|0
1635516390000|2021-10-29 14:06:30|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|0
1635516410000|2021-10-29 14:06:50|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1635516430000|2021-10-29 14:07:10|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|0
1635516460000|2021-10-29 14:07:40|27554.65|27554.65|27558.96|27558.96|27558.96|27558.96|27554.65|27554.65|0
1635516500000|2021-10-29 14:08:20|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|0
1635516520000|2021-10-29 14:08:40|27571.88|27571.88|27576.18|27576.18|27576.18|27576.18|27571.88|27571.88|0
1635516530000|2021-10-29 14:08:50|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|0
1635516550000|2021-10-29 14:09:10|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|0
1635516560000|2021-10-29 14:09:20|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|0
1635516570000|2021-10-29 14:09:30|27581.51|27581.51|27577.21|27577.21|27581.51|27581.51|27577.21|27577.21|0
1635516580000|2021-10-29 14:09:40|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|0
1635516590000|2021-10-29 14:09:50|27565.04|27565.04|27569.35|27569.35|27569.35|27569.35|27565.04|27565.04|0
1635516600000|2021-10-29 14:10:00|27565.04|27565.04|27565.04|27565.04|27569.35|27569.35|27565.04|27565.04|0
1635516620000|2021-10-29 14:10:20|27563.26|27563.26|27567.57|27567.57|27567.57|27567.57|27563.26|27563.26|0
1635516660000|2021-10-29 14:11:00|27558.96|27558.96|27558.96|27558.96|27563.26|27563.26|27558.96|27558.96|0
1635516670000|2021-10-29 14:11:10|27557.18|27557.18|27561.48|27561.48|27561.48|27561.48|27552.87|27552.87|0
1635516730000|2021-10-29 14:12:10|27565.79|27565.79|27561.48|27561.48|27565.79|27565.79|27561.48|27561.48|0
1635516810000|2021-10-29 14:13:30|27557.18|27557.18|27557.18|27557.18|27557.18|27557.18|27557.18|27557.18|0
1635516820000|2021-10-29 14:13:40|27552.87|27552.87|27548.57|27548.57|27552.87|27552.87|27548.57|27548.57|0
1635516880000|2021-10-29 14:14:40|27546.79|27546.79|27546.79|27546.79|27546.79|27546.79|27546.79|27546.79|0
1635516890000|2021-10-29 14:14:50|27548.57|27548.57|27548.57|27548.57|27548.57|27548.57|27548.57|27548.57|0
1635516900000|2021-10-29 14:15:00|27544.26|27544.26|27539.95|27539.95|27548.57|27548.57|27539.95|27539.95|0
1635516910000|2021-10-29 14:15:10|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|0
1635516950000|2021-10-29 14:15:50|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|0
1635516960000|2021-10-29 14:16:00|27536.4|27536.4|27532.09|27532.09|27536.4|27536.4|27532.09|27532.09|0
1635516970000|2021-10-29 14:16:10|27527.79|27527.79|27526.01|27526.01|27527.79|27527.79|27521.7|27521.7|0
1635516980000|2021-10-29 14:16:20|27530.31|27530.31|27530.31|27530.31|27530.31|27530.31|27530.31|27530.31|0
1635516990000|2021-10-29 14:16:30|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|0
1635517070000|2021-10-29 14:17:50|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|0
1635517090000|2021-10-29 14:18:10|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|0
1635517100000|2021-10-29 14:18:20|27546.79|27546.79|27546.79|27546.79|27546.79|27546.79|27546.79|27546.79|0
1635517110000|2021-10-29 14:18:30|27542.48|27542.48|27546.79|27546.79|27546.79|27546.79|27542.48|27542.48|0
1635517150000|2021-10-29 14:19:10|27542.48|27542.48|27538.18|27538.18|27542.48|27542.48|27538.18|27538.18|0
1635517190000|2021-10-29 14:19:50|27533.87|27533.87|27529.56|27529.56|27533.87|27533.87|27529.56|27529.56|0
1635517220000|2021-10-29 14:20:20|27527.79|27527.79|27526.01|27526.01|27527.79|27527.79|27526.01|27526.01|0
1635517240000|2021-10-29 14:20:40|27534.62|27534.62|27538.93|27538.93|27538.93|27538.93|27534.62|27534.62|0
1635517250000|2021-10-29 14:20:50|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|0
1635517260000|2021-10-29 14:21:00|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|0
1635517270000|2021-10-29 14:21:10|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|0
1635517280000|2021-10-29 14:21:20|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|27545.01|0
1635517290000|2021-10-29 14:21:30|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|27540.7|0
1635517310000|2021-10-29 14:21:50|27538.93|27538.93|27540.7|27540.7|27540.7|27540.7|27538.93|27538.93|0
1635517340000|2021-10-29 14:22:20|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|27536.4|0
1635517390000|2021-10-29 14:23:10|27532.84|27532.84|27534.62|27534.62|27534.62|27534.62|27532.84|27532.84|0
1635517440000|2021-10-29 14:24:00|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|0
1635517450000|2021-10-29 14:24:10|27534.62|27534.62|27530.31|27530.31|27534.62|27534.62|27530.31|27530.31|0
1635517460000|2021-10-29 14:24:20|27526.76|27526.76|27522.45|27522.45|27526.76|27526.76|27518.15|27518.15|0
1635517490000|2021-10-29 14:24:50|27518.15|27518.15|27503.45|27503.45|27518.15|27518.15|27503.45|27503.45|0
1635517500000|2021-10-29 14:25:00|27501.67|27501.67|27497.37|27497.37|27501.67|27501.67|27497.37|27497.37|0
1635517510000|2021-10-29 14:25:10|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|0
1635517530000|2021-10-29 14:25:30|27486.98|27486.98|27474.06|27474.06|27486.98|27486.98|27474.06|27474.06|0
1635517550000|2021-10-29 14:25:50|27482.67|27482.67|27472.28|27472.28|27482.67|27482.67|27472.28|27472.28|0
1635517560000|2021-10-29 14:26:00|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|0
1635517570000|2021-10-29 14:26:10|27480.89|27480.89|27485.2|27485.2|27485.2|27485.2|27480.89|27480.89|0
1635517600000|2021-10-29 14:26:40|27483.42|27483.42|27487.73|27487.73|27487.73|27487.73|27483.42|27483.42|0
1635517650000|2021-10-29 14:27:30|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|0
1635517670000|2021-10-29 14:27:50|27487.73|27487.73|27468.73|27468.73|27487.73|27487.73|27468.73|27468.73|0
1635517680000|2021-10-29 14:28:00|27464.42|27464.42|27477.34|27477.34|27477.34|27477.34|27464.42|27464.42|0
1635517710000|2021-10-29 14:28:30|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|0
1635517730000|2021-10-29 14:28:50|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|0
1635517790000|2021-10-29 14:29:50|27487.73|27487.73|27479.12|27479.12|27487.73|27487.73|27479.12|27479.12|0
1635517800000|2021-10-29 14:30:00|27486.98|27486.98|27476.59|27476.59|27486.98|27486.98|27476.59|27476.59|0
1635517860000|2021-10-29 14:31:00|27480.14|27480.14|27480.14|27480.14|27480.14|27480.14|27480.14|27480.14|0
1635517870000|2021-10-29 14:31:10|27484.45|27484.45|27484.45|27484.45|27484.45|27484.45|27484.45|27484.45|0
1635517910000|2021-10-29 14:31:50|27480.14|27480.14|27471.53|27471.53|27480.14|27480.14|27471.53|27471.53|0
1635517930000|2021-10-29 14:32:10|27480.14|27480.14|27475.83|27475.83|27484.45|27484.45|27475.83|27475.83|0
1635517950000|2021-10-29 14:32:30|27488.75|27488.75|27488.75|27488.75|27488.75|27488.75|27488.75|27488.75|0
1635517960000|2021-10-29 14:32:40|27490.53|27490.53|27494.84|27494.84|27494.84|27494.84|27490.53|27490.53|0
1635517980000|2021-10-29 14:33:00|27490.53|27490.53|27486.22|27486.22|27494.84|27494.84|27486.22|27486.22|0
1635518000000|2021-10-29 14:33:20|27491.56|27491.56|27497.64|27497.64|27497.64|27497.64|27491.56|27491.56|0
1635518010000|2021-10-29 14:33:30|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|0
1635518030000|2021-10-29 14:33:50|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|0
1635518040000|2021-10-29 14:34:00|27495.86|27495.86|27497.64|27497.64|27497.64|27497.64|27495.86|27495.86|0
1635518050000|2021-10-29 14:34:10|27501.95|27501.95|27509.06|27509.06|27509.06|27509.06|27501.95|27501.95|0
1635518080000|2021-10-29 14:34:40|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|0
1635518100000|2021-10-29 14:35:00|27517.67|27517.67|27501.19|27501.19|27517.67|27517.67|27501.19|27501.19|0
1635518110000|2021-10-29 14:35:10|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|0
1635518130000|2021-10-29 14:35:30|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|0
1635518170000|2021-10-29 14:36:10|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|0
1635518180000|2021-10-29 14:36:20|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|0
1635518190000|2021-10-29 14:36:30|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|0
1635518200000|2021-10-29 14:36:40|27509.81|27509.81|27503.72|27503.72|27509.81|27509.81|27503.72|27503.72|0
1635518230000|2021-10-29 14:37:10|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|27503.72|27503.72|0
1635518250000|2021-10-29 14:37:30|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|0
1635518270000|2021-10-29 14:37:50|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|0
1635518300000|2021-10-29 14:38:20|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|0
1635518310000|2021-10-29 14:38:30|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|0
1635518320000|2021-10-29 14:38:40|27512.34|27512.34|27512.34|27512.34|27512.34|27512.34|27512.34|27512.34|0
1635518350000|2021-10-29 14:39:10|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|0
1635518440000|2021-10-29 14:40:40|27520.95|27520.95|27525.26|27525.26|27525.26|27525.26|27520.95|27520.95|0
1635518470000|2021-10-29 14:41:10|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|0
1635518490000|2021-10-29 14:41:30|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|0
1635518520000|2021-10-29 14:42:00|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|0
1635518550000|2021-10-29 14:42:30|27538.18|27538.18|27538.18|27538.18|27538.18|27538.18|27538.18|27538.18|0
1635518560000|2021-10-29 14:42:40|27542.48|27542.48|27542.48|27542.48|27542.48|27542.48|27542.48|27542.48|0
1635518600000|2021-10-29 14:43:20|27546.79|27546.79|27546.79|27546.79|27546.79|27546.79|27546.79|27546.79|0
1635518610000|2021-10-29 14:43:30|27538.18|27538.18|27525.26|27525.26|27538.18|27538.18|27525.26|27525.26|0
1635518620000|2021-10-29 14:43:40|27520.95|27520.95|27516.64|27516.64|27520.95|27520.95|27516.64|27516.64|0
1635518650000|2021-10-29 14:44:10|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|27514.87|0
1635518670000|2021-10-29 14:44:30|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|0
1635518680000|2021-10-29 14:44:40|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|0
1635518690000|2021-10-29 14:44:50|27514.87|27514.87|27514.87|27514.87|27523.48|27523.48|27514.87|27514.87|0
1635518720000|2021-10-29 14:45:20|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|27516.64|0
1635518730000|2021-10-29 14:45:30|27514.87|27514.87|27519.17|27519.17|27519.17|27519.17|27513.09|27513.09|0
1635518740000|2021-10-29 14:45:40|27514.87|27514.87|27511.31|27511.31|27514.87|27514.87|27511.31|27511.31|0
1635518770000|2021-10-29 14:46:10|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|0
1635518790000|2021-10-29 14:46:30|27517.39|27517.39|27519.17|27519.17|27519.17|27519.17|27517.39|27517.39|0
1635518800000|2021-10-29 14:46:40|27523.48|27523.48|27525.26|27525.26|27525.26|27525.26|27523.48|27523.48|0
1635518820000|2021-10-29 14:47:00|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|0
1635518830000|2021-10-29 14:47:10|27516.64|27516.64|27514.87|27514.87|27516.64|27516.64|27514.87|27514.87|0
1635518850000|2021-10-29 14:47:30|27510.56|27510.56|27519.17|27519.17|27519.17|27519.17|27510.56|27510.56|0
1635518870000|2021-10-29 14:47:50|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|0
1635518880000|2021-10-29 14:48:00|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|0
1635518900000|2021-10-29 14:48:20|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|0
1635518910000|2021-10-29 14:48:30|27513.09|27513.09|27508.78|27508.78|27513.09|27513.09|27508.78|27508.78|0
1635518940000|2021-10-29 14:49:00|27507|27507|27489.78|27489.78|27507|27507|27489.78|27489.78|0
1635518960000|2021-10-29 14:49:20|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|0
1635518970000|2021-10-29 14:49:30|27498.39|27498.39|27489.78|27489.78|27498.39|27498.39|27489.78|27489.78|0
1635519010000|2021-10-29 14:50:10|27498.39|27498.39|27498.39|27498.39|27498.39|27498.39|27498.39|27498.39|0
1635519030000|2021-10-29 14:50:30|27502.7|27502.7|27498.39|27498.39|27502.7|27502.7|27498.39|27498.39|0
1635519060000|2021-10-29 14:51:00|27502.7|27502.7|27502.7|27502.7|27502.7|27502.7|27502.7|27502.7|0
1635519090000|2021-10-29 14:51:30|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|0
1635519100000|2021-10-29 14:51:40|27507|27507|27507|27507|27511.31|27511.31|27507|27507|0
1635519150000|2021-10-29 14:52:30|27505.23|27505.23|27509.53|27509.53|27509.53|27509.53|27500.92|27500.92|0
1635519160000|2021-10-29 14:52:40|27505.23|27505.23|27505.23|27505.23|27509.53|27509.53|27505.23|27505.23|0
1635519190000|2021-10-29 14:53:10|27509.53|27509.53|27505.23|27505.23|27509.53|27509.53|27505.23|27505.23|0
1635519200000|2021-10-29 14:53:20|27507|27507|27507|27507|27507|27507|27507|27507|0
1635519210000|2021-10-29 14:53:30|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|0
1635519240000|2021-10-29 14:54:00|27507|27507|27507|27507|27507|27507|27507|27507|0
1635519270000|2021-10-29 14:54:30|27502.7|27502.7|27502.7|27502.7|27502.7|27502.7|27502.7|27502.7|0
1635519310000|2021-10-29 14:55:10|27498.39|27498.39|27498.39|27498.39|27498.39|27498.39|27494.09|27494.09|0
1635519320000|2021-10-29 14:55:20|27502.7|27502.7|27505.23|27505.23|27505.23|27505.23|27496.61|27496.61|0
1635519330000|2021-10-29 14:55:30|27500.92|27500.92|27500.92|27500.92|27509.53|27509.53|27500.92|27500.92|0
1635519340000|2021-10-29 14:55:40|27509.53|27509.53|27505.23|27505.23|27509.53|27509.53|27505.23|27505.23|0
1635519350000|2021-10-29 14:55:50|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|0
1635519430000|2021-10-29 14:57:10|27518.15|27518.15|27513.84|27513.84|27518.15|27518.15|27513.84|27513.84|0
1635519440000|2021-10-29 14:57:20|27509.53|27509.53|27509.53|27509.53|27513.84|27513.84|27509.53|27509.53|0
1635519450000|2021-10-29 14:57:30|27513.84|27513.84|27509.53|27509.53|27513.84|27513.84|27509.53|27509.53|0
1635519460000|2021-10-29 14:57:40|27513.84|27513.84|27517.39|27517.39|27521.7|27521.7|27513.09|27513.09|0
1635519470000|2021-10-29 14:57:50|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|0
1635519480000|2021-10-29 14:58:00|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|0
1635519490000|2021-10-29 14:58:10|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|0
1635519510000|2021-10-29 14:58:30|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|27523.48|0
1635519520000|2021-10-29 14:58:40|27519.17|27519.17|27532.09|27532.09|27532.09|27532.09|27519.17|27519.17|0
1635519540000|2021-10-29 14:59:00|27527.79|27527.79|27530.31|27530.31|27530.31|27530.31|27526.01|27526.01|0
1635519550000|2021-10-29 14:59:10|27526.01|27526.01|27526.01|27526.01|27526.01|27526.01|27521.7|27521.7|0
1635519560000|2021-10-29 14:59:20|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|0
1635519570000|2021-10-29 14:59:30|27536.4|27536.4|27540.7|27540.7|27540.7|27540.7|27536.4|27536.4|0
1635519580000|2021-10-29 14:59:40|27536.4|27536.4|27527.79|27527.79|27536.4|27536.4|27527.79|27527.79|0
1635519590000|2021-10-29 14:59:50|27532.09|27532.09|27532.09|27532.09|27540.7|27540.7|27532.09|27532.09|0
1635519600000|2021-10-29 15:00:00|27536.4|27536.4|27545.01|27545.01|27545.01|27545.01|27536.4|27536.4|0
1635519610000|2021-10-29 15:00:10|27540.7|27540.7|27536.4|27536.4|27540.7|27540.7|27536.4|27536.4|0
1635519620000|2021-10-29 15:00:20|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|0
1635519640000|2021-10-29 15:00:40|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|0
1635519650000|2021-10-29 15:00:50|27523.48|27523.48|27519.17|27519.17|27523.48|27523.48|27519.17|27519.17|0
1635519660000|2021-10-29 15:01:00|27527.79|27527.79|27523.48|27523.48|27527.79|27527.79|27523.48|27523.48|0
1635519670000|2021-10-29 15:01:10|27527.79|27527.79|27523.48|27523.48|27527.79|27527.79|27523.48|27523.48|0
1635519680000|2021-10-29 15:01:20|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|27527.79|0
1635519700000|2021-10-29 15:01:40|27532.09|27532.09|27527.03|27527.03|27533.87|27533.87|27527.03|27527.03|0
1635519710000|2021-10-29 15:01:50|27535.65|27535.65|27535.65|27535.65|27535.65|27535.65|27535.65|27535.65|0
1635519730000|2021-10-29 15:02:10|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|0
1635519740000|2021-10-29 15:02:20|27539.95|27539.95|27548.57|27548.57|27548.57|27548.57|27539.95|27539.95|0
1635519750000|2021-10-29 15:02:30|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|0
1635519760000|2021-10-29 15:02:40|27539.95|27539.95|27531.34|27531.34|27539.95|27539.95|27531.34|27531.34|0
1635519780000|2021-10-29 15:03:00|27539.95|27539.95|27533.87|27533.87|27539.95|27539.95|27533.87|27533.87|0
1635519810000|2021-10-29 15:03:30|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|0
1635519820000|2021-10-29 15:03:40|27525.26|27525.26|27525.26|27525.26|27525.26|27525.26|27525.26|27525.26|0
1635519830000|2021-10-29 15:03:50|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|27520.95|0
1635519880000|2021-10-29 15:04:40|27519.17|27519.17|27514.87|27514.87|27519.17|27519.17|27514.87|27514.87|0
1635519890000|2021-10-29 15:04:50|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|27513.09|0
1635519900000|2021-10-29 15:05:00|27517.39|27517.39|27513.09|27513.09|27517.39|27517.39|27513.09|27513.09|0
1635519950000|2021-10-29 15:05:50|27517.39|27517.39|27513.09|27513.09|27517.39|27517.39|27513.09|27513.09|0
1635519960000|2021-10-29 15:06:00|27517.39|27517.39|27513.09|27513.09|27517.39|27517.39|27513.09|27513.09|0
1635519990000|2021-10-29 15:06:30|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|0
1635520060000|2021-10-29 15:07:40|27513.09|27513.09|27508.78|27508.78|27513.09|27513.09|27508.78|27508.78|0
1635520070000|2021-10-29 15:07:50|27513.09|27513.09|27508.78|27508.78|27513.09|27513.09|27508.78|27508.78|0
1635520090000|2021-10-29 15:08:10|27513.09|27513.09|27508.78|27508.78|27513.09|27513.09|27508.78|27508.78|0
1635520130000|2021-10-29 15:08:50|27513.09|27513.09|27504.48|27504.48|27513.09|27513.09|27500.17|27500.17|0
1635520140000|2021-10-29 15:09:00|27495.86|27495.86|27495.86|27495.86|27500.17|27500.17|27495.86|27495.86|0
1635520160000|2021-10-29 15:09:20|27500.17|27500.17|27495.86|27495.86|27504.48|27504.48|27495.86|27495.86|0
1635520200000|2021-10-29 15:10:00|27500.17|27500.17|27495.86|27495.86|27500.17|27500.17|27495.86|27495.86|0
1635520230000|2021-10-29 15:10:30|27497.64|27497.64|27501.19|27501.19|27501.19|27501.19|27497.64|27497.64|0
1635520240000|2021-10-29 15:10:40|27499.42|27499.42|27505.5|27505.5|27505.5|27505.5|27499.42|27499.42|0
1635520250000|2021-10-29 15:10:50|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|0
1635520270000|2021-10-29 15:11:10|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|0
1635520280000|2021-10-29 15:11:20|27503.72|27503.72|27501.95|27501.95|27506.25|27506.25|27501.95|27501.95|0
1635520290000|2021-10-29 15:11:30|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|0
1635520300000|2021-10-29 15:11:40|27501.95|27501.95|27501.95|27501.95|27501.95|27501.95|27501.95|27501.95|0
1635520320000|2021-10-29 15:12:00|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|0
1635520340000|2021-10-29 15:12:20|27493.33|27493.33|27493.33|27493.33|27493.33|27493.33|27484.72|27484.72|0
1635520380000|2021-10-29 15:13:00|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|0
1635520390000|2021-10-29 15:13:10|27501.95|27501.95|27497.64|27497.64|27501.95|27501.95|27497.64|27497.64|0
1635520400000|2021-10-29 15:13:20|27493.33|27493.33|27493.33|27493.33|27493.33|27493.33|27493.33|27493.33|0
1635520410000|2021-10-29 15:13:30|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|0
1635520420000|2021-10-29 15:13:40|27493.33|27493.33|27497.64|27497.64|27497.64|27497.64|27493.33|27493.33|0
1635520430000|2021-10-29 15:13:50|27493.33|27493.33|27493.33|27493.33|27493.33|27493.33|27493.33|27493.33|0
1635520440000|2021-10-29 15:14:00|27501.95|27501.95|27493.33|27493.33|27501.95|27501.95|27493.33|27493.33|0
1635520450000|2021-10-29 15:14:10|27497.64|27497.64|27493.33|27493.33|27497.64|27497.64|27493.33|27493.33|0
1635520480000|2021-10-29 15:14:40|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|0
1635520500000|2021-10-29 15:15:00|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|0
1635520510000|2021-10-29 15:15:10|27493.33|27493.33|27489.03|27489.03|27493.33|27493.33|27489.03|27489.03|0
1635520520000|2021-10-29 15:15:20|27493.33|27493.33|27489.03|27489.03|27493.33|27493.33|27489.03|27489.03|0
1635520530000|2021-10-29 15:15:30|27493.33|27493.33|27489.03|27489.03|27493.33|27493.33|27489.03|27489.03|0
1635520550000|2021-10-29 15:15:50|27487.25|27487.25|27482.94|27482.94|27487.25|27487.25|27482.94|27482.94|0
1635520560000|2021-10-29 15:16:00|27487.25|27487.25|27485.47|27485.47|27489.78|27489.78|27481.17|27481.17|0
1635520570000|2021-10-29 15:16:10|27489.78|27489.78|27489.78|27489.78|27489.78|27489.78|27489.78|27489.78|0
1635520620000|2021-10-29 15:17:00|27494.09|27494.09|27489.78|27489.78|27494.09|27494.09|27489.78|27489.78|0
1635520630000|2021-10-29 15:17:10|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|0
1635520640000|2021-10-29 15:17:20|27485.47|27485.47|27494.09|27494.09|27494.09|27494.09|27485.47|27485.47|0
1635520660000|2021-10-29 15:17:40|27498.39|27498.39|27498.39|27498.39|27498.39|27498.39|27498.39|27498.39|0
1635520670000|2021-10-29 15:17:50|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|27494.09|0
1635520700000|2021-10-29 15:18:20|27489.78|27489.78|27493.33|27493.33|27493.33|27493.33|27489.78|27489.78|0
1635520710000|2021-10-29 15:18:30|27497.64|27497.64|27493.33|27493.33|27497.64|27497.64|27493.33|27493.33|0
1635520730000|2021-10-29 15:18:50|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|0
1635520740000|2021-10-29 15:19:00|27493.33|27493.33|27493.33|27493.33|27493.33|27493.33|27493.33|27493.33|0
1635520750000|2021-10-29 15:19:10|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|0
1635520760000|2021-10-29 15:19:20|27484.72|27484.72|27489.03|27489.03|27489.03|27489.03|27484.72|27484.72|0
1635520780000|2021-10-29 15:19:40|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|0
1635520790000|2021-10-29 15:19:50|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|0
1635520800000|2021-10-29 15:20:00|27493.33|27493.33|27489.03|27489.03|27493.33|27493.33|27489.03|27489.03|0
1635520830000|2021-10-29 15:20:30|27493.33|27493.33|27489.03|27489.03|27493.33|27493.33|27489.03|27489.03|0
1635520840000|2021-10-29 15:20:40|27497.64|27497.64|27501.19|27501.19|27501.19|27501.19|27497.64|27497.64|0
1635520850000|2021-10-29 15:20:50|27499.42|27499.42|27493.33|27493.33|27499.42|27499.42|27493.33|27493.33|0
1635520860000|2021-10-29 15:21:00|27497.64|27497.64|27493.33|27493.33|27497.64|27497.64|27493.33|27493.33|0
1635520870000|2021-10-29 15:21:10|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|27489.03|0
1635520880000|2021-10-29 15:21:20|27490.8|27490.8|27495.11|27495.11|27495.11|27495.11|27490.8|27490.8|0
1635520890000|2021-10-29 15:21:30|27496.89|27496.89|27492.58|27492.58|27496.89|27496.89|27492.58|27492.58|0
1635520900000|2021-10-29 15:21:40|27496.89|27496.89|27492.58|27492.58|27496.89|27496.89|27492.58|27492.58|0
1635520910000|2021-10-29 15:21:50|27496.89|27496.89|27496.89|27496.89|27496.89|27496.89|27496.89|27496.89|0
1635520940000|2021-10-29 15:22:20|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|0
1635520960000|2021-10-29 15:22:40|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|0
1635520970000|2021-10-29 15:22:50|27493.33|27493.33|27497.64|27497.64|27497.64|27497.64|27493.33|27493.33|0
1635520990000|2021-10-29 15:23:10|27493.33|27493.33|27493.33|27493.33|27495.11|27495.11|27493.33|27493.33|0
1635521000000|2021-10-29 15:23:20|27489.03|27489.03|27489.03|27489.03|27493.33|27493.33|27489.03|27489.03|0
1635521010000|2021-10-29 15:23:30|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|27484.72|0
1635521020000|2021-10-29 15:23:40|27489.03|27489.03|27484.72|27484.72|27489.03|27489.03|27484.72|27484.72|0
1635521060000|2021-10-29 15:24:20|27480.41|27480.41|27476.11|27476.11|27480.41|27480.41|27476.11|27476.11|0
1635521070000|2021-10-29 15:24:30|27480.41|27480.41|27471.8|27471.8|27480.41|27480.41|27471.8|27471.8|0
1635521080000|2021-10-29 15:24:40|27476.11|27476.11|27476.11|27476.11|27480.41|27480.41|27471.8|27471.8|0
1635521090000|2021-10-29 15:24:50|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|0
1635521110000|2021-10-29 15:25:10|27478.64|27478.64|27476.86|27476.86|27478.64|27478.64|27476.86|27476.86|0
1635521120000|2021-10-29 15:25:20|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|0
1635521140000|2021-10-29 15:25:40|27482.94|27482.94|27482.94|27482.94|27482.94|27482.94|27482.94|27482.94|0
1635521150000|2021-10-29 15:25:50|27481.17|27481.17|27481.17|27481.17|27481.17|27481.17|27481.17|27481.17|0
1635521160000|2021-10-29 15:26:00|27485.47|27485.47|27485.47|27485.47|27485.47|27485.47|27485.47|27485.47|0
1635521180000|2021-10-29 15:26:20|27481.17|27481.17|27481.17|27481.17|27481.17|27481.17|27481.17|27481.17|0
1635521220000|2021-10-29 15:27:00|27485.47|27485.47|27481.17|27481.17|27485.47|27485.47|27481.17|27481.17|0
1635521230000|2021-10-29 15:27:10|27485.47|27485.47|27489.78|27489.78|27489.78|27489.78|27485.47|27485.47|0
1635521250000|2021-10-29 15:27:30|27485.47|27485.47|27485.47|27485.47|27485.47|27485.47|27485.47|27485.47|0
1635521260000|2021-10-29 15:27:40|27481.17|27481.17|27481.17|27481.17|27481.17|27481.17|27476.86|27476.86|0
1635521270000|2021-10-29 15:27:50|27476.86|27476.86|27472.55|27472.55|27476.86|27476.86|27468.25|27468.25|0
1635521280000|2021-10-29 15:28:00|27468.25|27468.25|27463.94|27463.94|27468.25|27468.25|27463.94|27463.94|0
1635521290000|2021-10-29 15:28:10|27468.25|27468.25|27472.55|27472.55|27472.55|27472.55|27468.25|27468.25|0
1635521300000|2021-10-29 15:28:20|27468.25|27468.25|27476.86|27476.86|27476.86|27476.86|27463.94|27463.94|0
1635521310000|2021-10-29 15:28:30|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|0
1635521320000|2021-10-29 15:28:40|27468.25|27468.25|27472.55|27472.55|27472.55|27472.55|27468.25|27468.25|0
1635521330000|2021-10-29 15:28:50|27468.25|27468.25|27468.25|27468.25|27472.55|27472.55|27463.94|27463.94|0
1635521340000|2021-10-29 15:29:00|27463.94|27463.94|27466.47|27466.47|27470.78|27470.78|27462.16|27462.16|0
1635521350000|2021-10-29 15:29:10|27470.78|27470.78|27462.16|27462.16|27472.55|27472.55|27462.16|27462.16|0
1635521360000|2021-10-29 15:29:20|27457.86|27457.86|27463.94|27463.94|27463.94|27463.94|27457.86|27457.86|0
1635521370000|2021-10-29 15:29:30|27468.25|27468.25|27468.25|27468.25|27468.25|27468.25|27463.94|27463.94|0
1635521380000|2021-10-29 15:29:40|27463.94|27463.94|27463.94|27463.94|27468.25|27468.25|27459.63|27459.63|0
1635521390000|2021-10-29 15:29:50|27465.72|27465.72|27462.16|27462.16|27474.33|27474.33|27460.39|27460.39|0
1635754500000|2021-11-01 08:15:00|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|0
1635754510000|2021-11-01 08:15:10|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|0
1635754530000|2021-11-01 08:15:30|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1635754540000|2021-11-01 08:15:40|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|0
1635754560000|2021-11-01 08:16:00|27410.83|27410.83|27406.52|27406.52|27410.83|27410.83|27406.52|27406.52|0
1635754590000|2021-11-01 08:16:30|27404.74|27404.74|27404.74|27404.74|27409.05|27409.05|27404.74|27404.74|0
1635754600000|2021-11-01 08:16:40|27398.66|27398.66|27394.35|27394.35|27398.66|27398.66|27390.04|27390.04|0
1635754610000|2021-11-01 08:16:50|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|0
1635754630000|2021-11-01 08:17:10|27402.96|27402.96|27410.07|27410.07|27410.07|27410.07|27402.96|27402.96|0
1635754660000|2021-11-01 08:17:40|27406.52|27406.52|27406.52|27406.52|27406.52|27406.52|27406.52|27406.52|0
1635754670000|2021-11-01 08:17:50|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|0
1635754680000|2021-11-01 08:18:00|27398.66|27398.66|27387.52|27387.52|27398.66|27398.66|27387.52|27387.52|0
1635754690000|2021-11-01 08:18:10|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|0
1635754740000|2021-11-01 08:19:00|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|0
1635754750000|2021-11-01 08:19:10|27404.74|27404.74|27409.05|27409.05|27409.05|27409.05|27404.74|27404.74|0
1635754770000|2021-11-01 08:19:30|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|0
1635754780000|2021-11-01 08:19:40|27400.43|27400.43|27400.43|27400.43|27409.05|27409.05|27400.43|27400.43|0
1635754790000|2021-11-01 08:19:50|27404.74|27404.74|27400.43|27400.43|27404.74|27404.74|27400.43|27400.43|0
1635754800000|2021-11-01 08:20:00|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|0
1635754810000|2021-11-01 08:20:10|27400.43|27400.43|27400.43|27400.43|27400.43|27400.43|27400.43|27400.43|0
1635754830000|2021-11-01 08:20:30|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|0
1635754840000|2021-11-01 08:20:40|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|0
1635754870000|2021-11-01 08:21:10|27412.6|27412.6|27416.91|27416.91|27416.91|27416.91|27412.6|27412.6|0
1635754880000|2021-11-01 08:21:20|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|0
1635754930000|2021-11-01 08:22:10|27426.55|27426.55|27430.85|27430.85|27430.85|27430.85|27426.55|27426.55|0
1635755010000|2021-11-01 08:23:30|27422.24|27422.24|27416.16|27416.16|27422.24|27422.24|27414.38|27414.38|0
1635755020000|2021-11-01 08:23:40|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|0
1635755030000|2021-11-01 08:23:50|27410.07|27410.07|27410.07|27410.07|27410.07|27410.07|27410.07|27410.07|0
1635755040000|2021-11-01 08:24:00|27414.38|27414.38|27411.85|27411.85|27416.16|27416.16|27411.85|27411.85|0
1635755050000|2021-11-01 08:24:10|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|0
1635755080000|2021-11-01 08:24:40|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|0
1635755100000|2021-11-01 08:25:00|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|0
1635755120000|2021-11-01 08:25:20|27402.21|27402.21|27406.52|27406.52|27406.52|27406.52|27397.91|27397.91|0
1635755130000|2021-11-01 08:25:30|27402.21|27402.21|27397.91|27397.91|27402.21|27402.21|27397.91|27397.91|0
1635755160000|2021-11-01 08:26:00|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|0
1635755170000|2021-11-01 08:26:10|27406.52|27406.52|27410.83|27410.83|27415.13|27415.13|27406.52|27406.52|0
1635755230000|2021-11-01 08:27:10|27415.13|27415.13|27432.36|27432.36|27432.36|27432.36|27415.13|27415.13|0
1635755240000|2021-11-01 08:27:20|27434.13|27434.13|27435.91|27435.91|27435.91|27435.91|27434.13|27434.13|0
1635755260000|2021-11-01 08:27:40|27452.39|27452.39|27452.39|27452.39|27456.69|27456.69|27452.39|27452.39|0
1635755300000|2021-11-01 08:28:20|27448.08|27448.08|27448.08|27448.08|27448.08|27448.08|27448.08|27448.08|0
1635755330000|2021-11-01 08:28:50|27443.77|27443.77|27440.22|27440.22|27443.77|27443.77|27440.22|27440.22|0
1635755360000|2021-11-01 08:29:20|27432.36|27432.36|27428.05|27428.05|27432.36|27432.36|27428.05|27428.05|0
1635755410000|2021-11-01 08:30:10|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|0
1635755420000|2021-11-01 08:30:20|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1635755450000|2021-11-01 08:30:50|27415.88|27415.88|27417.66|27417.66|27417.66|27417.66|27415.88|27415.88|0
1635755460000|2021-11-01 08:31:00|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|0
1635755490000|2021-11-01 08:31:30|27426.27|27426.27|27423.74|27423.74|27428.05|27428.05|27423.74|27423.74|0
1635755510000|2021-11-01 08:31:50|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1635755540000|2021-11-01 08:32:20|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|0
1635755580000|2021-11-01 08:33:00|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|0
1635755620000|2021-11-01 08:33:40|27425.52|27425.52|27423.74|27423.74|27425.52|27425.52|27423.74|27423.74|0
1635755630000|2021-11-01 08:33:50|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1635755680000|2021-11-01 08:34:40|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|0
1635755710000|2021-11-01 08:35:10|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|0
1635755720000|2021-11-01 08:35:20|27419.44|27419.44|27423.74|27423.74|27423.74|27423.74|27419.44|27419.44|0
1635755770000|2021-11-01 08:36:10|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1635755790000|2021-11-01 08:36:30|27415.13|27415.13|27419.44|27419.44|27419.44|27419.44|27415.13|27415.13|0
1635755820000|2021-11-01 08:37:00|27417.66|27417.66|27419.44|27419.44|27419.44|27419.44|27417.66|27417.66|0
1635755830000|2021-11-01 08:37:10|27428.05|27428.05|27410.83|27410.83|27428.05|27428.05|27410.83|27410.83|0
1635755850000|2021-11-01 08:37:30|27419.44|27419.44|27406.52|27406.52|27419.44|27419.44|27406.52|27406.52|0
1635755860000|2021-11-01 08:37:40|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|0
1635755880000|2021-11-01 08:38:00|27406.52|27406.52|27406.52|27406.52|27406.52|27406.52|27406.52|27406.52|0
1635755890000|2021-11-01 08:38:10|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|0
1635755900000|2021-11-01 08:38:20|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|0
1635755910000|2021-11-01 08:38:30|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|0
1635755930000|2021-11-01 08:38:50|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|0
1635755960000|2021-11-01 08:39:20|27400.43|27400.43|27404.74|27404.74|27404.74|27404.74|27400.43|27400.43|0
1635755970000|2021-11-01 08:39:30|27409.05|27409.05|27410.83|27410.83|27410.83|27410.83|27409.05|27409.05|0
1635755980000|2021-11-01 08:39:40|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1635755990000|2021-11-01 08:39:50|27421.22|27421.22|27421.22|27421.22|27421.22|27421.22|27421.22|27421.22|0
1635756120000|2021-11-01 08:42:00|27422.99|27422.99|27432.63|27432.63|27432.63|27432.63|27422.99|27422.99|0
1635756130000|2021-11-01 08:42:10|27436.18|27436.18|27436.18|27436.18|27436.18|27436.18|27436.18|27436.18|0
1635756140000|2021-11-01 08:42:20|27440.49|27440.49|27436.18|27436.18|27440.49|27440.49|27436.18|27436.18|0
1635756160000|2021-11-01 08:42:40|27440.49|27440.49|27440.49|27440.49|27440.49|27440.49|27440.49|27440.49|0
1635756190000|2021-11-01 08:43:10|27444.8|27444.8|27457.72|27457.72|27457.72|27457.72|27444.8|27444.8|0
1635756210000|2021-11-01 08:43:30|27462.02|27462.02|27462.02|27462.02|27462.02|27462.02|27462.02|27462.02|0
1635756250000|2021-11-01 08:44:10|27466.33|27466.33|27466.33|27466.33|27466.33|27466.33|27466.33|27466.33|0
1635756260000|2021-11-01 08:44:20|27457.72|27457.72|27462.02|27462.02|27479.25|27479.25|27457.72|27457.72|0
1635756270000|2021-11-01 08:44:30|27457.72|27457.72|27457.72|27457.72|27457.72|27457.72|27457.72|27457.72|0
1635756300000|2021-11-01 08:45:00|27462.02|27462.02|27457.72|27457.72|27462.02|27462.02|27457.72|27457.72|0
1635756330000|2021-11-01 08:45:30|27462.02|27462.02|27462.02|27462.02|27462.02|27462.02|27462.02|27462.02|0
1635756350000|2021-11-01 08:45:50|27463.8|27463.8|27463.8|27463.8|27463.8|27463.8|27463.8|27463.8|0
1635756360000|2021-11-01 08:46:00|27459.49|27459.49|27457.72|27457.72|27459.49|27459.49|27457.72|27457.72|0
1635756370000|2021-11-01 08:46:10|27455.94|27455.94|27455.94|27455.94|27455.94|27455.94|27455.94|27455.94|0
1635756390000|2021-11-01 08:46:30|27449.86|27449.86|27445.55|27445.55|27449.86|27449.86|27445.55|27445.55|0
1635756420000|2021-11-01 08:47:00|27454.16|27454.16|27454.16|27454.16|27454.16|27454.16|27454.16|27454.16|0
1635756440000|2021-11-01 08:47:20|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|0
1635756470000|2021-11-01 08:47:50|27456.69|27456.69|27443.77|27443.77|27456.69|27456.69|27443.77|27443.77|0
1635756480000|2021-11-01 08:48:00|27439.47|27439.47|27435.16|27435.16|27439.47|27439.47|27435.16|27435.16|0
1635756490000|2021-11-01 08:48:10|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|0
1635756540000|2021-11-01 08:49:00|27422.24|27422.24|27422.99|27422.99|27422.99|27422.99|27418.69|27418.69|0
1635756560000|2021-11-01 08:49:20|27427.3|27427.3|27427.3|27427.3|27427.3|27427.3|27427.3|27427.3|0
1635756570000|2021-11-01 08:49:30|27422.99|27422.99|27405.77|27405.77|27422.99|27422.99|27405.77|27405.77|0
1635756580000|2021-11-01 08:49:40|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|0
1635756590000|2021-11-01 08:49:50|27412.6|27412.6|27416.91|27416.91|27416.91|27416.91|27412.6|27412.6|0
1635756600000|2021-11-01 08:50:00|27421.22|27421.22|27429.08|27429.08|27429.08|27429.08|27421.22|27421.22|0
1635756610000|2021-11-01 08:50:10|27437.69|27437.69|27433.38|27433.38|27437.69|27437.69|27433.38|27433.38|0
1635756620000|2021-11-01 08:50:20|27442|27442|27442|27442|27442|27442|27442|27442|0
1635756630000|2021-11-01 08:50:30|27433.38|27433.38|27433.38|27433.38|27433.38|27433.38|27433.38|27433.38|0
1635756650000|2021-11-01 08:50:50|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|0
1635756660000|2021-11-01 08:51:00|27439.47|27439.47|27439.47|27439.47|27439.47|27439.47|27439.47|27439.47|0
1635756680000|2021-11-01 08:51:20|27441.24|27441.24|27441.24|27441.24|27441.24|27441.24|27441.24|27441.24|0
1635756690000|2021-11-01 08:51:30|27445.55|27445.55|27458.47|27458.47|27458.47|27458.47|27445.55|27445.55|0
1635756700000|2021-11-01 08:51:40|27454.16|27454.16|27454.16|27454.16|27454.16|27454.16|27454.16|27454.16|0
1635756750000|2021-11-01 08:52:30|27457.72|27457.72|27457.72|27457.72|27457.72|27457.72|27457.72|27457.72|0
1635756800000|2021-11-01 08:53:20|27453.41|27453.41|27440.49|27440.49|27453.41|27453.41|27440.49|27440.49|0
1635756840000|2021-11-01 08:54:00|27436.94|27436.94|27436.94|27436.94|27436.94|27436.94|27436.94|27436.94|0
1635756850000|2021-11-01 08:54:10|27432.63|27432.63|27432.63|27432.63|27432.63|27432.63|27432.63|27432.63|0
1635756870000|2021-11-01 08:54:30|27434.41|27434.41|27447.33|27447.33|27447.33|27447.33|27434.41|27434.41|0
1635756880000|2021-11-01 08:54:40|27445.55|27445.55|27445.55|27445.55|27445.55|27445.55|27445.55|27445.55|0
1635756900000|2021-11-01 08:55:00|27443.77|27443.77|27443.77|27443.77|27443.77|27443.77|27443.77|27443.77|0
1635756970000|2021-11-01 08:56:10|27448.08|27448.08|27452.39|27452.39|27452.39|27452.39|27448.08|27448.08|0
1635756980000|2021-11-01 08:56:20|27461|27461|27461|27461|27461|27461|27461|27461|0
1635756990000|2021-11-01 08:56:30|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|0
1635757000000|2021-11-01 08:56:40|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|0
1635757010000|2021-11-01 08:56:50|27461|27461|27461|27461|27461|27461|27461|27461|0
1635757030000|2021-11-01 08:57:10|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|27452.39|0
1635757050000|2021-11-01 08:57:30|27456.69|27456.69|27456.69|27456.69|27456.69|27456.69|27456.69|27456.69|0
1635757080000|2021-11-01 08:58:00|27461|27461|27461|27461|27461|27461|27461|27461|0
1635757100000|2021-11-01 08:58:20|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|0
1635757110000|2021-11-01 08:58:30|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|0
1635757190000|2021-11-01 08:59:50|27478.22|27478.22|27478.22|27478.22|27478.22|27478.22|27478.22|27478.22|0
1635757200000|2021-11-01 09:00:00|27473.92|27473.92|27465.31|27465.31|27473.92|27473.92|27465.31|27465.31|0
1635757240000|2021-11-01 09:00:40|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|0
1635757260000|2021-11-01 09:01:00|27473.17|27473.17|27473.17|27473.17|27473.17|27473.17|27473.17|27473.17|0
1635757300000|2021-11-01 09:01:40|27477.47|27477.47|27474.94|27474.94|27483.56|27483.56|27474.94|27474.94|0
1635757310000|2021-11-01 09:01:50|27483.56|27483.56|27483.56|27483.56|27483.56|27483.56|27483.56|27483.56|0
1635757330000|2021-11-01 09:02:10|27496.48|27496.48|27496.48|27496.48|27496.48|27496.48|27496.48|27496.48|0
1635757340000|2021-11-01 09:02:20|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|0
1635757350000|2021-11-01 09:02:30|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|0
1635757360000|2021-11-01 09:02:40|27496.48|27496.48|27492.17|27492.17|27496.48|27496.48|27492.17|27492.17|0
1635757370000|2021-11-01 09:02:50|27483.56|27483.56|27483.56|27483.56|27483.56|27483.56|27483.56|27483.56|0
1635757380000|2021-11-01 09:03:00|27474.94|27474.94|27483.56|27483.56|27483.56|27483.56|27474.94|27474.94|0
1635757430000|2021-11-01 09:03:50|27487.86|27487.86|27487.86|27487.86|27487.86|27487.86|27487.86|27487.86|0
1635757560000|2021-11-01 09:06:00|27492.17|27492.17|27487.86|27487.86|27492.17|27492.17|27487.86|27487.86|0
1635757600000|2021-11-01 09:06:40|27496.48|27496.48|27496.48|27496.48|27496.48|27496.48|27496.48|27496.48|0
1635757610000|2021-11-01 09:06:50|27501.81|27501.81|27501.81|27501.81|27501.81|27501.81|27501.81|27501.81|0
1635757620000|2021-11-01 09:07:00|27523.34|27523.34|27519.03|27519.03|27523.34|27523.34|27519.03|27519.03|0
1635757690000|2021-11-01 09:08:10|27523.34|27523.34|27519.03|27519.03|27523.34|27523.34|27519.03|27519.03|0
1635757700000|2021-11-01 09:08:20|27514.73|27514.73|27506.87|27506.87|27514.73|27514.73|27506.87|27506.87|0
1635757710000|2021-11-01 09:08:30|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|0
1635757740000|2021-11-01 09:09:00|27515.48|27515.48|27515.48|27515.48|27517.26|27517.26|27515.48|27515.48|0
1635757770000|2021-11-01 09:09:30|27519.79|27519.79|27528.4|27528.4|27528.4|27528.4|27519.79|27519.79|0
1635757800000|2021-11-01 09:10:00|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|0
1635757820000|2021-11-01 09:10:20|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|0
1635757860000|2021-11-01 09:11:00|27518.01|27518.01|27513.7|27513.7|27522.31|27522.31|27513.7|27513.7|0
1635757870000|2021-11-01 09:11:10|27522.31|27522.31|27530.93|27530.93|27530.93|27530.93|27522.31|27522.31|0
1635757880000|2021-11-01 09:11:20|27535.23|27535.23|27549.93|27549.93|27549.93|27549.93|27535.23|27535.23|0
1635757890000|2021-11-01 09:11:30|27554.24|27554.24|27545.62|27545.62|27554.24|27554.24|27545.62|27545.62|0
1635757900000|2021-11-01 09:11:40|27541.32|27541.32|27541.32|27541.32|27541.32|27541.32|27541.32|27541.32|0
1635757910000|2021-11-01 09:11:50|27545.62|27545.62|27545.62|27545.62|27545.62|27545.62|27545.62|27545.62|0
1635757920000|2021-11-01 09:12:00|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|0
1635757940000|2021-11-01 09:12:20|27541.32|27541.32|27541.32|27541.32|27541.32|27541.32|27541.32|27541.32|0
1635757970000|2021-11-01 09:12:50|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|0
1635757990000|2021-11-01 09:13:10|27528.4|27528.4|27528.4|27528.4|27528.4|27528.4|27528.4|27528.4|0
1635758030000|2021-11-01 09:13:50|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|0
1635758050000|2021-11-01 09:14:10|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|0
1635758070000|2021-11-01 09:14:30|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|0
1635758090000|2021-11-01 09:14:50|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|0
1635758110000|2021-11-01 09:15:10|27514.45|27514.45|27510.15|27510.15|27514.45|27514.45|27510.15|27510.15|0
1635758140000|2021-11-01 09:15:40|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|0
1635758160000|2021-11-01 09:16:00|27501.53|27501.53|27505.84|27505.84|27505.84|27505.84|27501.53|27501.53|0
1635758170000|2021-11-01 09:16:10|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|0
1635758200000|2021-11-01 09:16:40|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|0
1635758240000|2021-11-01 09:17:20|27512.68|27512.68|27512.68|27512.68|27512.68|27512.68|27512.68|27512.68|0
1635758250000|2021-11-01 09:17:30|27521.29|27521.29|27516.98|27516.98|27521.29|27521.29|27516.98|27516.98|0
1635758300000|2021-11-01 09:18:20|27508.37|27508.37|27494.43|27494.43|27508.37|27508.37|27494.43|27494.43|0
1635758310000|2021-11-01 09:18:30|27498.73|27498.73|27498.73|27498.73|27498.73|27498.73|27498.73|27498.73|0
1635758360000|2021-11-01 09:19:20|27494.43|27494.43|27494.43|27494.43|27494.43|27494.43|27494.43|27494.43|0
1635758390000|2021-11-01 09:19:50|27490.12|27490.12|27472.89|27472.89|27490.12|27490.12|27472.89|27472.89|0
1635758460000|2021-11-01 09:21:00|27464.28|27464.28|27459.97|27459.97|27464.28|27464.28|27459.97|27459.97|0
1635758470000|2021-11-01 09:21:10|27468.59|27468.59|27472.89|27472.89|27472.89|27472.89|27468.59|27468.59|0
1635758500000|2021-11-01 09:21:40|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|0
1635758530000|2021-11-01 09:22:10|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|0
1635758550000|2021-11-01 09:22:30|27468.59|27468.59|27468.59|27468.59|27468.59|27468.59|27468.59|27468.59|0
1635758560000|2021-11-01 09:22:40|27438.44|27438.44|27451.36|27451.36|27459.97|27459.97|27438.44|27438.44|0
1635758570000|2021-11-01 09:22:50|27459.97|27459.97|27459.97|27459.97|27459.97|27459.97|27459.97|27459.97|0
1635758580000|2021-11-01 09:23:00|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|0
1635758620000|2021-11-01 09:23:40|27451.36|27451.36|27451.36|27451.36|27451.36|27451.36|27451.36|27451.36|0
1635758650000|2021-11-01 09:24:10|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|0
1635758670000|2021-11-01 09:24:30|27453.89|27453.89|27452.11|27452.11|27453.89|27453.89|27452.11|27452.11|0
1635758680000|2021-11-01 09:24:40|27457.44|27457.44|27455.67|27455.67|27457.44|27457.44|27455.67|27455.67|0
1635758730000|2021-11-01 09:25:30|27453.89|27453.89|27455.67|27455.67|27455.67|27455.67|27453.89|27453.89|0
1635758760000|2021-11-01 09:26:00|27447.05|27447.05|27455.67|27455.67|27455.67|27455.67|27447.05|27447.05|0
1635758780000|2021-11-01 09:26:20|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|0
1635758790000|2021-11-01 09:26:30|27445.28|27445.28|27440.97|27440.97|27445.28|27445.28|27440.97|27440.97|0
1635758800000|2021-11-01 09:26:40|27462.5|27462.5|27458.2|27458.2|27462.5|27462.5|27458.2|27458.2|0
1635758890000|2021-11-01 09:28:10|27454.64|27454.64|27456.42|27456.42|27456.42|27456.42|27454.64|27454.64|0
1635758930000|2021-11-01 09:28:50|27452.11|27452.11|27444.25|27444.25|27452.11|27452.11|27444.25|27444.25|0
1635759010000|2021-11-01 09:30:10|27442.47|27442.47|27440.7|27440.7|27442.47|27442.47|27440.7|27440.7|0
1635759020000|2021-11-01 09:30:20|27442.47|27442.47|27463.25|27463.25|27480.48|27480.48|27442.47|27442.47|0
1635759030000|2021-11-01 09:30:30|27461.48|27461.48|27457.17|27457.17|27461.48|27461.48|27448.56|27448.56|0
1635759060000|2021-11-01 09:31:00|27461.48|27461.48|27461.48|27461.48|27461.48|27461.48|27461.48|27461.48|0
1635759070000|2021-11-01 09:31:10|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|0
1635759080000|2021-11-01 09:31:20|27461.48|27461.48|27461.48|27461.48|27461.48|27461.48|27461.48|27461.48|0
1635759120000|2021-11-01 09:32:00|27474.4|27474.4|27470.09|27470.09|27474.4|27474.4|27470.09|27470.09|0
1635759140000|2021-11-01 09:32:20|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|0
1635759150000|2021-11-01 09:32:30|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|0
1635759160000|2021-11-01 09:32:40|27478.7|27478.7|27480.48|27480.48|27480.48|27480.48|27478.7|27478.7|0
1635759180000|2021-11-01 09:33:00|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|0
1635759190000|2021-11-01 09:33:10|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|0
1635759300000|2021-11-01 09:35:00|27477.95|27477.95|27477.95|27477.95|27477.95|27477.95|27473.65|27473.65|0
1635759310000|2021-11-01 09:35:10|27482.26|27482.26|27482.26|27482.26|27482.26|27482.26|27482.26|27482.26|0
1635759360000|2021-11-01 09:36:00|27486.56|27486.56|27482.26|27482.26|27486.56|27486.56|27482.26|27482.26|0
1635759380000|2021-11-01 09:36:20|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|0
1635759410000|2021-11-01 09:36:50|27490.87|27490.87|27495.18|27495.18|27495.18|27495.18|27490.87|27490.87|0
1635759430000|2021-11-01 09:37:10|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|0
1635759470000|2021-11-01 09:37:50|27492.65|27492.65|27488.34|27488.34|27492.65|27492.65|27488.34|27488.34|0
1635759480000|2021-11-01 09:38:00|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|0
1635759530000|2021-11-01 09:38:50|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|0
1635759650000|2021-11-01 09:40:50|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|0
1635759740000|2021-11-01 09:42:20|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|0
1635759840000|2021-11-01 09:44:00|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|0
1635759920000|2021-11-01 09:45:20|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|0
1635760010000|2021-11-01 09:46:50|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|0
1635760100000|2021-11-01 09:48:20|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|0
1635760140000|2021-11-01 09:49:00|27487.32|27487.32|27487.32|27487.32|27487.32|27487.32|27487.32|27487.32|0
1635760170000|2021-11-01 09:49:30|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|0
1635760200000|2021-11-01 09:50:00|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|0
1635760210000|2021-11-01 09:50:10|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|0
1635760230000|2021-11-01 09:50:30|27487.32|27487.32|27487.32|27487.32|27487.32|27487.32|27487.32|27487.32|0
1635760240000|2021-11-01 09:50:40|27485.54|27485.54|27481.23|27481.23|27485.54|27485.54|27481.23|27481.23|0
1635760250000|2021-11-01 09:50:50|27479.46|27479.46|27477.68|27477.68|27479.46|27479.46|27477.68|27477.68|0
1635760310000|2021-11-01 09:51:50|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|0
1635760330000|2021-11-01 09:52:10|27469.07|27469.07|27469.07|27469.07|27469.07|27469.07|27469.07|27469.07|0
1635760340000|2021-11-01 09:52:20|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|0
1635760350000|2021-11-01 09:52:30|27469.07|27469.07|27464.76|27464.76|27469.07|27469.07|27464.76|27464.76|0
1635760370000|2021-11-01 09:52:50|27469.07|27469.07|27469.07|27469.07|27473.37|27473.37|27469.07|27469.07|0
1635760380000|2021-11-01 09:53:00|27473.37|27473.37|27469.07|27469.07|27477.68|27477.68|27469.07|27469.07|0
1635760390000|2021-11-01 09:53:10|27473.37|27473.37|27477.68|27477.68|27477.68|27477.68|27473.37|27473.37|0
1635760410000|2021-11-01 09:53:30|27475.9|27475.9|27475.9|27475.9|27475.9|27475.9|27475.9|27475.9|0
1635760470000|2021-11-01 09:54:30|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|0
1635760480000|2021-11-01 09:54:40|27466.26|27466.26|27461.96|27461.96|27466.26|27466.26|27461.96|27461.96|0
1635760500000|2021-11-01 09:55:00|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|0
1635760510000|2021-11-01 09:55:10|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1635760550000|2021-11-01 09:55:50|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|0
1635760620000|2021-11-01 09:57:00|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1635760630000|2021-11-01 09:57:10|27461.2|27461.2|27462.98|27462.98|27462.98|27462.98|27461.2|27461.2|0
1635760640000|2021-11-01 09:57:20|27467.29|27467.29|27467.29|27467.29|27467.29|27467.29|27467.29|27467.29|0
1635760650000|2021-11-01 09:57:30|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|0
1635760680000|2021-11-01 09:58:00|27461.2|27461.2|27442.2|27442.2|27461.2|27461.2|27442.2|27442.2|0
1635760720000|2021-11-01 09:58:40|27440.42|27440.42|27440.42|27440.42|27440.42|27440.42|27440.42|27440.42|0
1635760740000|2021-11-01 09:59:00|27449.04|27449.04|27444.73|27444.73|27449.04|27449.04|27444.73|27444.73|0
1635760770000|2021-11-01 09:59:30|27449.04|27449.04|27449.04|27449.04|27449.04|27449.04|27449.04|27449.04|0
1635760830000|2021-11-01 10:00:30|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27449.04|27449.04|0
1635760840000|2021-11-01 10:00:40|27449.04|27449.04|27450.81|27450.81|27450.81|27450.81|27449.04|27449.04|0
1635760870000|2021-11-01 10:01:10|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|0
1635760900000|2021-11-01 10:01:40|27450.81|27450.81|27455.12|27455.12|27455.12|27455.12|27450.81|27450.81|0
1635760910000|2021-11-01 10:01:50|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|0
1635760960000|2021-11-01 10:02:40|27465.51|27465.51|27469.82|27469.82|27469.82|27469.82|27465.51|27465.51|0
1635760970000|2021-11-01 10:02:50|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|0
1635760980000|2021-11-01 10:03:00|27469.82|27469.82|27465.51|27465.51|27469.82|27469.82|27465.51|27465.51|0
1635761050000|2021-11-01 10:04:10|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|0
1635761060000|2021-11-01 10:04:20|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|0
1635761140000|2021-11-01 10:05:40|27469.82|27469.82|27459.43|27459.43|27469.82|27469.82|27459.43|27459.43|0
1635761160000|2021-11-01 10:06:00|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|0
1635761180000|2021-11-01 10:06:20|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|0
1635761190000|2021-11-01 10:06:30|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|0
1635761200000|2021-11-01 10:06:40|27436.12|27436.12|27432.56|27432.56|27436.12|27436.12|27432.56|27432.56|0
1635761220000|2021-11-01 10:07:00|27428.26|27428.26|27441.18|27441.18|27441.18|27441.18|27428.26|27428.26|0
1635761230000|2021-11-01 10:07:10|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|0
1635761250000|2021-11-01 10:07:30|27432.56|27432.56|27432.56|27432.56|27432.56|27432.56|27432.56|27432.56|0
1635761290000|2021-11-01 10:08:10|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|0
1635761310000|2021-11-01 10:08:30|27445.48|27445.48|27449.79|27449.79|27449.79|27449.79|27445.48|27445.48|0
1635761320000|2021-11-01 10:08:40|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|0
1635761340000|2021-11-01 10:09:00|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|0
1635761350000|2021-11-01 10:09:10|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|0
1635761370000|2021-11-01 10:09:30|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|0
1635761390000|2021-11-01 10:09:50|27436.87|27436.87|27441.18|27441.18|27441.18|27441.18|27436.87|27436.87|0
1635761400000|2021-11-01 10:10:00|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|0
1635761440000|2021-11-01 10:10:40|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|0
1635761500000|2021-11-01 10:11:40|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|0
1635761550000|2021-11-01 10:12:30|27430.79|27430.79|27430.79|27430.79|27430.79|27430.79|27426.48|27426.48|0
1635761560000|2021-11-01 10:12:40|27429.01|27429.01|27407.48|27407.48|27429.01|27429.01|27407.48|27407.48|0
1635761570000|2021-11-01 10:12:50|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|0
1635761580000|2021-11-01 10:13:00|27407.48|27407.48|27403.92|27403.92|27407.48|27407.48|27399.62|27399.62|0
1635761600000|2021-11-01 10:13:20|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|0
1635761630000|2021-11-01 10:13:50|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|0
1635761640000|2021-11-01 10:14:00|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|0
1635761660000|2021-11-01 10:14:20|27397.84|27397.84|27396.06|27396.06|27397.84|27397.84|27396.06|27396.06|0
1635761670000|2021-11-01 10:14:30|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|0
1635761690000|2021-11-01 10:14:50|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|0
1635761700000|2021-11-01 10:15:00|27404.67|27404.67|27400.37|27400.37|27404.67|27404.67|27400.37|27400.37|0
1635761780000|2021-11-01 10:16:20|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|0
1635761790000|2021-11-01 10:16:30|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|0
1635761810000|2021-11-01 10:16:50|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|0
1635761820000|2021-11-01 10:17:00|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|0
1635761830000|2021-11-01 10:17:10|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|0
1635761840000|2021-11-01 10:17:20|27415.06|27415.06|27388.2|27388.2|27415.06|27415.06|27388.2|27388.2|0
1635761870000|2021-11-01 10:17:50|27383.89|27383.89|27380.34|27380.34|27383.89|27383.89|27380.34|27380.34|0
1635761880000|2021-11-01 10:18:00|27371.73|27371.73|27368.17|27368.17|27371.73|27371.73|27368.17|27368.17|0
1635761890000|2021-11-01 10:18:10|27373.5|27373.5|27371.73|27371.73|27373.5|27373.5|27371.73|27371.73|0
1635761980000|2021-11-01 10:19:40|27376.03|27376.03|27384.65|27384.65|27388.95|27388.95|27376.03|27376.03|0
1635761990000|2021-11-01 10:19:50|27389.98|27389.98|27388.2|27388.2|27389.98|27389.98|27388.2|27388.2|0
1635762000000|2021-11-01 10:20:00|27389.98|27389.98|27391.76|27391.76|27391.76|27391.76|27389.98|27389.98|0
1635762010000|2021-11-01 10:20:10|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|0
1635762040000|2021-11-01 10:20:40|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|0
1635762070000|2021-11-01 10:21:10|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|0
1635762110000|2021-11-01 10:21:50|27383.14|27383.14|27378.84|27378.84|27383.14|27383.14|27378.84|27378.84|0
1635762180000|2021-11-01 10:23:00|27365.92|27365.92|27357.03|27357.03|27365.92|27365.92|27351.7|27351.7|0
1635762200000|2021-11-01 10:23:20|27358.81|27358.81|27340.56|27340.56|27358.81|27358.81|27340.56|27340.56|0
1635762210000|2021-11-01 10:23:30|27338.78|27338.78|27350.95|27350.95|27350.95|27350.95|27338.78|27338.78|0
1635762220000|2021-11-01 10:23:40|27338.03|27338.03|27329.89|27329.89|27338.51|27338.51|27329.89|27329.89|0
1635762240000|2021-11-01 10:24:00|27337|27337|27337|27337|27337|27337|27337|27337|0
1635762260000|2021-11-01 10:24:20|27340.56|27340.56|27342.33|27342.33|27342.33|27342.33|27340.56|27340.56|0
1635762280000|2021-11-01 10:24:40|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|0
1635762310000|2021-11-01 10:25:10|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|0
1635762360000|2021-11-01 10:26:00|27329.41|27329.41|27329.41|27329.41|27329.41|27329.41|27329.41|27329.41|0
1635762370000|2021-11-01 10:26:10|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|0
1635762390000|2021-11-01 10:26:30|27329.41|27329.41|27329.41|27329.41|27329.41|27329.41|27329.41|27329.41|0
1635762400000|2021-11-01 10:26:40|27331.19|27331.19|27331.19|27331.19|27331.19|27331.19|27331.19|27331.19|0
1635762450000|2021-11-01 10:27:30|27335.5|27335.5|27352.72|27352.72|27352.72|27352.72|27335.5|27335.5|0
1635762460000|2021-11-01 10:27:40|27348.42|27348.42|27344.11|27344.11|27348.42|27348.42|27344.11|27344.11|0
1635762520000|2021-11-01 10:28:40|27342.33|27342.33|27334.47|27334.47|27342.33|27342.33|27334.47|27334.47|0
1635762550000|2021-11-01 10:29:10|27338.78|27338.78|27334.47|27334.47|27338.78|27338.78|27334.47|27334.47|0
1635762560000|2021-11-01 10:29:20|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|0
1635762590000|2021-11-01 10:29:50|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|0
1635762630000|2021-11-01 10:30:30|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|0
1635762640000|2021-11-01 10:30:40|27332.7|27332.7|27330.92|27330.92|27332.7|27332.7|27330.92|27330.92|0
1635762660000|2021-11-01 10:31:00|27318|27318|27324.08|27324.08|27324.08|27324.08|27318|27318|0
1635762670000|2021-11-01 10:31:10|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|0
1635762680000|2021-11-01 10:31:20|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|0
1635762690000|2021-11-01 10:31:30|27332.7|27332.7|27330.92|27330.92|27332.7|27332.7|27330.92|27330.92|0
1635762700000|2021-11-01 10:31:40|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|0
1635762730000|2021-11-01 10:32:10|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|0
1635762780000|2021-11-01 10:33:00|27326.61|27326.61|27321.28|27321.28|27326.61|27326.61|27321.28|27321.28|0
1635762860000|2021-11-01 10:34:20|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|0
1635762870000|2021-11-01 10:34:30|27312.67|27312.67|27310.89|27310.89|27312.67|27312.67|27310.89|27310.89|0
1635762880000|2021-11-01 10:34:40|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|0
1635762900000|2021-11-01 10:35:00|27308.36|27308.36|27310.14|27310.14|27310.14|27310.14|27308.36|27308.36|0
1635762910000|2021-11-01 10:35:10|27314.44|27314.44|27314.44|27314.44|27314.44|27314.44|27314.44|27314.44|0
1635762960000|2021-11-01 10:36:00|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|0
1635762990000|2021-11-01 10:36:30|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|0
1635763000000|2021-11-01 10:36:40|27308.36|27308.36|27308.36|27308.36|27308.36|27308.36|27308.36|27308.36|0
1635763030000|2021-11-01 10:37:10|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|27312.67|0
1635763080000|2021-11-01 10:38:00|27310.89|27310.89|27306.58|27306.58|27310.89|27310.89|27306.58|27306.58|0
1635763090000|2021-11-01 10:38:10|27302.28|27302.28|27304.81|27304.81|27304.81|27304.81|27300.5|27300.5|0
1635763100000|2021-11-01 10:38:20|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|27300.5|0
1635763110000|2021-11-01 10:38:30|27304.81|27304.81|27300.5|27300.5|27304.81|27304.81|27300.5|27300.5|0
1635763140000|2021-11-01 10:39:00|27296.19|27296.19|27300.5|27300.5|27300.5|27300.5|27296.19|27296.19|0
1635763260000|2021-11-01 10:41:00|27296.95|27296.95|27292.64|27292.64|27296.95|27296.95|27292.64|27292.64|0
1635763300000|2021-11-01 10:41:40|27296.95|27296.95|27296.95|27296.95|27296.95|27296.95|27296.95|27296.95|0
1635763330000|2021-11-01 10:42:10|27292.64|27292.64|27292.64|27292.64|27292.64|27292.64|27292.64|27292.64|0
1635763340000|2021-11-01 10:42:20|27296.95|27296.95|27293.39|27293.39|27296.95|27296.95|27293.39|27293.39|0
1635763350000|2021-11-01 10:42:30|27295.17|27295.17|27295.17|27295.17|27295.17|27295.17|27295.17|27295.17|0
1635763430000|2021-11-01 10:43:50|27290.86|27290.86|27287.31|27287.31|27290.86|27290.86|27287.31|27287.31|0
1635763440000|2021-11-01 10:44:00|27289.08|27289.08|27280.47|27280.47|27289.08|27289.08|27276.17|27276.17|0
1635763450000|2021-11-01 10:44:10|27284.78|27284.78|27284.78|27284.78|27284.78|27284.78|27284.78|27284.78|0
1635763460000|2021-11-01 10:44:20|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|0
1635763470000|2021-11-01 10:44:30|27295.17|27295.17|27295.17|27295.17|27295.17|27295.17|27295.17|27295.17|0
1635763480000|2021-11-01 10:44:40|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|0
1635763510000|2021-11-01 10:45:10|27312.39|27312.39|27299.47|27299.47|27312.39|27312.39|27299.47|27299.47|0
1635763690000|2021-11-01 10:48:10|27308.09|27308.09|27308.09|27308.09|27308.09|27308.09|27308.09|27308.09|0
1635763700000|2021-11-01 10:48:20|27303.78|27303.78|27303.78|27303.78|27303.78|27303.78|27303.78|27303.78|0
1635763720000|2021-11-01 10:48:40|27305.56|27305.56|27305.56|27305.56|27305.56|27305.56|27305.56|27305.56|0
1635763740000|2021-11-01 10:49:00|27303.78|27303.78|27303.78|27303.78|27303.78|27303.78|27303.78|27303.78|0
1635763780000|2021-11-01 10:49:40|27302|27302|27302|27302|27302|27302|27302|27302|0
1635763850000|2021-11-01 10:50:50|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|0
1635763860000|2021-11-01 10:51:00|27291.61|27291.61|27291.61|27291.61|27291.61|27291.61|27291.61|27291.61|0
1635763870000|2021-11-01 10:51:10|27287.31|27287.31|27287.31|27287.31|27287.31|27287.31|27287.31|27287.31|0
1635763880000|2021-11-01 10:51:20|27289.08|27289.08|27287.31|27287.31|27289.08|27289.08|27287.31|27287.31|0
1635763950000|2021-11-01 10:52:30|27290.86|27290.86|27303.03|27303.03|27311.64|27311.64|27290.86|27290.86|0
1635764020000|2021-11-01 10:53:40|27298.72|27298.72|27298.72|27298.72|27298.72|27298.72|27298.72|27298.72|0
1635764080000|2021-11-01 10:54:40|27303.03|27303.03|27303.03|27303.03|27303.03|27303.03|27303.03|27303.03|0
1635764120000|2021-11-01 10:55:20|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|0
1635764130000|2021-11-01 10:55:30|27315.95|27315.95|27315.95|27315.95|27315.95|27315.95|27315.95|27315.95|0
1635764150000|2021-11-01 10:55:50|27317.73|27317.73|27317.73|27317.73|27317.73|27317.73|27317.73|27317.73|0
1635764170000|2021-11-01 10:56:10|27313.42|27313.42|27311.64|27311.64|27313.42|27313.42|27311.64|27311.64|0
1635764230000|2021-11-01 10:57:10|27313.42|27313.42|27319.5|27319.5|27319.5|27319.5|27313.42|27313.42|0
1635764280000|2021-11-01 10:58:00|27323.06|27323.06|27323.06|27323.06|27323.06|27323.06|27323.06|27323.06|0
1635764390000|2021-11-01 10:59:50|27318.75|27318.75|27318.75|27318.75|27318.75|27318.75|27318.75|27318.75|0
1635764420000|2021-11-01 11:00:20|27323.06|27323.06|27323.06|27323.06|27323.06|27323.06|27323.06|27323.06|0
1635764430000|2021-11-01 11:00:30|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|0
1635764450000|2021-11-01 11:00:50|27329.14|27329.14|27337.75|27337.75|27342.06|27342.06|27329.14|27329.14|0
1635764460000|2021-11-01 11:01:00|27342.06|27342.06|27348.14|27348.14|27348.14|27348.14|27342.06|27342.06|0
1635764500000|2021-11-01 11:01:40|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|0
1635764510000|2021-11-01 11:01:50|27355.25|27355.25|27350.95|27350.95|27355.25|27355.25|27350.95|27350.95|0
1635764520000|2021-11-01 11:02:00|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|0
1635764530000|2021-11-01 11:02:10|27347.39|27347.39|27347.39|27347.39|27347.39|27347.39|27347.39|27347.39|0
1635764690000|2021-11-01 11:04:50|27343.09|27343.09|27343.09|27343.09|27343.09|27343.09|27343.09|27343.09|0
1635764700000|2021-11-01 11:05:00|27341.31|27341.31|27337|27337|27341.31|27341.31|27337|27337|0
1635764810000|2021-11-01 11:06:50|27341.31|27341.31|27341.31|27341.31|27341.31|27341.31|27341.31|27341.31|0
1635764820000|2021-11-01 11:07:00|27337|27337|27332.7|27332.7|27337|27337|27332.7|27332.7|0
1635764840000|2021-11-01 11:07:20|27337|27337|27337|27337|27337|27337|27337|27337|0
1635764890000|2021-11-01 11:08:10|27335.22|27335.22|27330.92|27330.92|27335.22|27335.22|27330.92|27330.92|0
1635764970000|2021-11-01 11:09:30|27326.61|27326.61|27322.31|27322.31|27326.61|27326.61|27322.31|27322.31|0
1635764980000|2021-11-01 11:09:40|27326.61|27326.61|27322.31|27322.31|27326.61|27326.61|27322.31|27322.31|0
1635765010000|2021-11-01 11:10:10|27326.61|27326.61|27335.22|27335.22|27335.22|27335.22|27326.61|27326.61|0
1635765060000|2021-11-01 11:11:00|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|0
1635765080000|2021-11-01 11:11:20|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|0
1635765120000|2021-11-01 11:12:00|27320.53|27320.53|27324.83|27324.83|27324.83|27324.83|27320.53|27320.53|0
1635765130000|2021-11-01 11:12:10|27320.53|27320.53|27320.53|27320.53|27320.53|27320.53|27320.53|27320.53|0
1635765190000|2021-11-01 11:13:10|27324.08|27324.08|27324.08|27324.08|27324.08|27324.08|27324.08|27324.08|0
1635765200000|2021-11-01 11:13:20|27332.7|27332.7|27334.47|27334.47|27334.47|27334.47|27332.7|27332.7|0
1635765230000|2021-11-01 11:13:50|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|0
1635765240000|2021-11-01 11:14:00|27328.39|27328.39|27322.31|27322.31|27328.39|27328.39|27322.31|27322.31|0
1635765300000|2021-11-01 11:15:00|27324.08|27324.08|27324.08|27324.08|27324.08|27324.08|27324.08|27324.08|0
1635765310000|2021-11-01 11:15:10|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|0
1635765370000|2021-11-01 11:16:10|27324.08|27324.08|27319.78|27319.78|27324.08|27324.08|27319.78|27319.78|0
1635765380000|2021-11-01 11:16:20|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|0
1635765420000|2021-11-01 11:17:00|27319.78|27319.78|27319.78|27319.78|27319.78|27319.78|27319.78|27319.78|0
1635765490000|2021-11-01 11:18:10|27311.16|27311.16|27309.39|27309.39|27311.16|27311.16|27309.39|27309.39|0
1635765560000|2021-11-01 11:19:20|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|0
1635765590000|2021-11-01 11:19:50|27309.39|27309.39|27305.08|27305.08|27309.39|27309.39|27305.08|27305.08|0
1635765600000|2021-11-01 11:20:00|27300.77|27300.77|27300.77|27300.77|27305.08|27305.08|27300.77|27300.77|0
1635765620000|2021-11-01 11:20:20|27305.08|27305.08|27300.77|27300.77|27305.08|27305.08|27300.77|27300.77|0
1635765670000|2021-11-01 11:21:10|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|27305.08|0
1635765690000|2021-11-01 11:21:30|27303.3|27303.3|27303.3|27303.3|27303.3|27303.3|27303.3|27303.3|0
1635765730000|2021-11-01 11:22:10|27299|27299|27299|27299|27303.3|27303.3|27299|27299|0
1635765740000|2021-11-01 11:22:20|27300.77|27300.77|27305.08|27305.08|27305.08|27305.08|27300.77|27300.77|0
1635765840000|2021-11-01 11:24:00|27309.39|27309.39|27309.39|27309.39|27309.39|27309.39|27309.39|27309.39|0
1635765860000|2021-11-01 11:24:20|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|0
1635765870000|2021-11-01 11:24:30|27314.72|27314.72|27314.72|27314.72|27314.72|27314.72|27314.72|27314.72|0
1635765880000|2021-11-01 11:24:40|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|0
1635766080000|2021-11-01 11:28:00|27314.72|27314.72|27314.72|27314.72|27314.72|27314.72|27310.41|27310.41|0
1635766140000|2021-11-01 11:29:00|27319.02|27319.02|27314.72|27314.72|27319.02|27319.02|27314.72|27314.72|0
1635766150000|2021-11-01 11:29:10|27312.94|27312.94|27311.16|27311.16|27312.94|27312.94|27311.16|27311.16|0
1635766160000|2021-11-01 11:29:20|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|0
1635766200000|2021-11-01 11:30:00|27311.16|27311.16|27306.86|27306.86|27311.16|27311.16|27302.55|27302.55|0
1635766210000|2021-11-01 11:30:10|27302.55|27302.55|27302.55|27302.55|27302.55|27302.55|27302.55|27302.55|0
1635766240000|2021-11-01 11:30:40|27306.86|27306.86|27306.86|27306.86|27306.86|27306.86|27306.86|27306.86|0
1635766280000|2021-11-01 11:31:20|27298.24|27298.24|27298.24|27298.24|27298.24|27298.24|27298.24|27298.24|0
1635766290000|2021-11-01 11:31:30|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|0
1635766330000|2021-11-01 11:32:10|27291.41|27291.41|27291.41|27291.41|27291.41|27291.41|27291.41|27291.41|0
1635766340000|2021-11-01 11:32:20|27295.71|27295.71|27300.02|27300.02|27300.02|27300.02|27295.71|27295.71|0
1635766350000|2021-11-01 11:32:30|27304.33|27304.33|27304.33|27304.33|27304.33|27304.33|27304.33|27304.33|0
1635766390000|2021-11-01 11:33:10|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|0
1635766420000|2021-11-01 11:33:40|27287.1|27287.1|27287.1|27287.1|27291.41|27291.41|27287.1|27287.1|0
1635766430000|2021-11-01 11:33:50|27282.79|27282.79|27274.18|27274.18|27282.79|27282.79|27274.18|27274.18|0
1635766440000|2021-11-01 11:34:00|27278.49|27278.49|27274.18|27274.18|27278.49|27278.49|27274.18|27274.18|0
1635766460000|2021-11-01 11:34:20|27278.49|27278.49|27278.49|27278.49|27278.49|27278.49|27278.49|27278.49|0
1635766480000|2021-11-01 11:34:40|27274.18|27274.18|27265.57|27265.57|27274.18|27274.18|27265.57|27265.57|0
1635766490000|2021-11-01 11:34:50|27261.26|27261.26|27265.57|27265.57|27265.57|27265.57|27261.26|27261.26|0
1635766500000|2021-11-01 11:35:00|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|0
1635766510000|2021-11-01 11:35:10|27274.18|27274.18|27274.18|27274.18|27274.18|27274.18|27274.18|27274.18|0
1635766530000|2021-11-01 11:35:30|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|27269.88|0
1635766540000|2021-11-01 11:35:40|27274.18|27274.18|27278.49|27278.49|27278.49|27278.49|27274.18|27274.18|0
1635766550000|2021-11-01 11:35:50|27274.18|27274.18|27269.88|27269.88|27274.18|27274.18|27269.88|27269.88|0
1635766560000|2021-11-01 11:36:00|27266.32|27266.32|27266.32|27266.32|27266.32|27266.32|27266.32|27266.32|0
1635766570000|2021-11-01 11:36:10|27264.54|27264.54|27258.46|27258.46|27264.54|27264.54|27258.46|27258.46|0
1635766580000|2021-11-01 11:36:20|27262.77|27262.77|27262.77|27262.77|27262.77|27262.77|27262.77|27262.77|0
1635766610000|2021-11-01 11:36:50|27271.38|27271.38|27267.07|27267.07|27271.38|27271.38|27267.07|27267.07|0
1635766640000|2021-11-01 11:37:20|27262.77|27262.77|27262.77|27262.77|27262.77|27262.77|27262.77|27262.77|0
1635766690000|2021-11-01 11:38:10|27267.07|27267.07|27267.07|27267.07|27267.07|27267.07|27267.07|27267.07|0
1635766760000|2021-11-01 11:39:20|27262.77|27262.77|27262.77|27262.77|27262.77|27262.77|27262.77|27262.77|0
1635766800000|2021-11-01 11:40:00|27258.46|27258.46|27258.46|27258.46|27258.46|27258.46|27258.46|27258.46|0
1635766820000|2021-11-01 11:40:20|27254.15|27254.15|27249.85|27249.85|27254.15|27254.15|27249.85|27249.85|0
1635766880000|2021-11-01 11:41:20|27254.15|27254.15|27254.15|27254.15|27254.15|27254.15|27254.15|27254.15|0
1635766930000|2021-11-01 11:42:10|27252.38|27252.38|27254.15|27254.15|27254.15|27254.15|27252.38|27252.38|0
1635766950000|2021-11-01 11:42:30|27258.46|27258.46|27258.46|27258.46|27258.46|27258.46|27258.46|27258.46|0
1635766980000|2021-11-01 11:43:00|27267.07|27267.07|27268.85|27268.85|27268.85|27268.85|27267.07|27267.07|0
1635766990000|2021-11-01 11:43:10|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|0
1635767010000|2021-11-01 11:43:30|27268.85|27268.85|27268.85|27268.85|27268.85|27268.85|27268.85|27268.85|0
1635767060000|2021-11-01 11:44:20|27273.16|27273.16|27273.16|27273.16|27273.16|27273.16|27273.16|27273.16|0
1635767110000|2021-11-01 11:45:10|27281.77|27281.77|27281.77|27281.77|27281.77|27281.77|27281.77|27281.77|0
1635767120000|2021-11-01 11:45:20|27286.08|27286.08|27286.08|27286.08|27286.08|27286.08|27286.08|27286.08|0
1635767220000|2021-11-01 11:47:00|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|0
1635767240000|2021-11-01 11:47:20|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|0
1635767270000|2021-11-01 11:47:50|27296.47|27296.47|27296.47|27296.47|27296.47|27296.47|27296.47|27296.47|0
1635767290000|2021-11-01 11:48:10|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|0
1635767370000|2021-11-01 11:49:30|27304.33|27304.33|27304.33|27304.33|27304.33|27304.33|27304.33|27304.33|0
1635767480000|2021-11-01 11:51:20|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|0
1635767570000|2021-11-01 11:52:50|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|0
1635767580000|2021-11-01 11:53:00|27304.33|27304.33|27304.33|27304.33|27304.33|27304.33|27304.33|27304.33|0
1635767600000|2021-11-01 11:53:20|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|0
1635767650000|2021-11-01 11:54:10|27325.86|27325.86|27333.72|27333.72|27334.47|27334.47|27325.86|27325.86|0
1635767660000|2021-11-01 11:54:20|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|0
1635767740000|2021-11-01 11:55:40|27327.64|27327.64|27327.64|27327.64|27327.64|27327.64|27327.64|27327.64|0
1635767760000|2021-11-01 11:56:00|27323.33|27323.33|27325.11|27325.11|27325.11|27325.11|27323.33|27323.33|0
1635767820000|2021-11-01 11:57:00|27329.41|27329.41|27325.11|27325.11|27329.41|27329.41|27325.11|27325.11|0
1635767850000|2021-11-01 11:57:30|27329.41|27329.41|27329.41|27329.41|27333.72|27333.72|27329.41|27329.41|0
1635767860000|2021-11-01 11:57:40|27325.11|27325.11|27333.72|27333.72|27333.72|27333.72|27325.11|27325.11|0
1635767870000|2021-11-01 11:57:50|27325.11|27325.11|27325.11|27325.11|27325.11|27325.11|27325.11|27325.11|0
1635767880000|2021-11-01 11:58:00|27329.41|27329.41|27329.41|27329.41|27329.41|27329.41|27329.41|27329.41|0
1635767960000|2021-11-01 11:59:20|27327.64|27327.64|27323.33|27323.33|27327.64|27327.64|27323.33|27323.33|0
1635768000000|2021-11-01 12:00:00|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|0
1635768010000|2021-11-01 12:00:10|27323.33|27323.33|27323.33|27323.33|27323.33|27323.33|27323.33|27323.33|0
1635768090000|2021-11-01 12:01:30|27321.55|27321.55|27308.63|27308.63|27321.55|27321.55|27308.63|27308.63|0
1635768130000|2021-11-01 12:02:10|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|0
1635768200000|2021-11-01 12:03:20|27314.72|27314.72|27314.72|27314.72|27314.72|27314.72|27314.72|27314.72|0
1635768220000|2021-11-01 12:03:40|27316.49|27316.49|27316.49|27316.49|27320.8|27320.8|27316.49|27316.49|0
1635768240000|2021-11-01 12:04:00|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|27312.19|0
1635768280000|2021-11-01 12:04:40|27313.97|27313.97|27312.19|27312.19|27313.97|27313.97|27312.19|27312.19|0
1635768300000|2021-11-01 12:05:00|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|0
1635768400000|2021-11-01 12:06:40|27309.66|27309.66|27309.66|27309.66|27309.66|27309.66|27309.66|27309.66|0
1635768410000|2021-11-01 12:06:50|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|0
1635768440000|2021-11-01 12:07:20|27301.05|27301.05|27299.27|27299.27|27301.05|27301.05|27299.27|27299.27|0
1635768460000|2021-11-01 12:07:40|27294.96|27294.96|27294.96|27294.96|27294.96|27294.96|27294.96|27294.96|0
1635768490000|2021-11-01 12:08:10|27299.27|27299.27|27299.27|27299.27|27299.27|27299.27|27299.27|27299.27|0
1635768510000|2021-11-01 12:08:30|27290.66|27290.66|27299.27|27299.27|27299.27|27299.27|27290.66|27290.66|0
1635768660000|2021-11-01 12:11:00|27297.49|27297.49|27293.19|27293.19|27297.49|27297.49|27293.19|27293.19|0
1635768710000|2021-11-01 12:11:50|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|0
1635768750000|2021-11-01 12:12:30|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|0
1635768860000|2021-11-01 12:14:20|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|0
1635768880000|2021-11-01 12:14:40|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|0
1635768900000|2021-11-01 12:15:00|27306.1|27306.1|27307.88|27307.88|27307.88|27307.88|27306.1|27306.1|0
1635768930000|2021-11-01 12:15:30|27299.27|27299.27|27299.27|27299.27|27299.27|27299.27|27299.27|27299.27|0
1635769010000|2021-11-01 12:16:50|27303.58|27303.58|27303.58|27303.58|27303.58|27303.58|27303.58|27303.58|0
1635769060000|2021-11-01 12:17:40|27307.13|27307.13|27307.13|27307.13|27307.13|27307.13|27307.13|27307.13|0
1635769070000|2021-11-01 12:17:50|27311.44|27311.44|27311.44|27311.44|27311.44|27311.44|27311.44|27311.44|0
1635769080000|2021-11-01 12:18:00|27314.99|27314.99|27316.77|27316.77|27316.77|27316.77|27314.99|27314.99|0
1635769090000|2021-11-01 12:18:10|27314.99|27314.99|27314.99|27314.99|27314.99|27314.99|27314.99|27314.99|0
1635769140000|2021-11-01 12:19:00|27323.6|27323.6|27321.83|27321.83|27323.6|27323.6|27321.83|27321.83|0
1635769150000|2021-11-01 12:19:10|27320.05|27320.05|27320.05|27320.05|27320.05|27320.05|27315.74|27315.74|0
1635769210000|2021-11-01 12:20:10|27315.74|27315.74|27311.44|27311.44|27315.74|27315.74|27311.44|27311.44|0
1635769220000|2021-11-01 12:20:20|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|0
1635769260000|2021-11-01 12:21:00|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|27301.8|0
1635769310000|2021-11-01 12:21:50|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|0
1635769420000|2021-11-01 12:23:40|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|0
1635769430000|2021-11-01 12:23:50|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|0
1635769440000|2021-11-01 12:24:00|27291.41|27291.41|27291.41|27291.41|27291.41|27291.41|27291.41|27291.41|0
1635769480000|2021-11-01 12:24:40|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|0
1635769560000|2021-11-01 12:26:00|27295.71|27295.71|27289.63|27289.63|27295.71|27295.71|27289.63|27289.63|0
1635769640000|2021-11-01 12:27:20|27285.32|27285.32|27276.71|27276.71|27285.32|27285.32|27276.71|27276.71|0
1635769650000|2021-11-01 12:27:30|27272.4|27272.4|27268.1|27268.1|27272.4|27272.4|27268.1|27268.1|0
1635769660000|2021-11-01 12:27:40|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|27263.79|0
1635769700000|2021-11-01 12:28:20|27259.49|27259.49|27263.79|27263.79|27263.79|27263.79|27259.49|27259.49|0
1635769740000|2021-11-01 12:29:00|27262.01|27262.01|27262.01|27262.01|27262.01|27262.01|27262.01|27262.01|0
1635769840000|2021-11-01 12:30:40|27257.71|27257.71|27257.71|27257.71|27257.71|27257.71|27257.71|27257.71|0
1635769890000|2021-11-01 12:31:30|27262.01|27262.01|27266.32|27266.32|27266.32|27266.32|27262.01|27262.01|0
1635769930000|2021-11-01 12:32:10|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|0
1635769940000|2021-11-01 12:32:20|27255.93|27255.93|27255.93|27255.93|27255.93|27255.93|27255.93|27255.93|0
1635770070000|2021-11-01 12:34:30|27257.71|27257.71|27257.71|27257.71|27257.71|27257.71|27257.71|27257.71|0
1635770100000|2021-11-01 12:35:00|27259.49|27259.49|27255.93|27255.93|27259.49|27259.49|27255.93|27255.93|0
1635770120000|2021-11-01 12:35:20|27254.15|27254.15|27245.54|27245.54|27254.15|27254.15|27245.54|27245.54|0
1635770140000|2021-11-01 12:35:40|27241.23|27241.23|27236.93|27236.93|27241.23|27241.23|27236.93|27236.93|0
1635770150000|2021-11-01 12:35:50|27241.23|27241.23|27241.23|27241.23|27241.23|27241.23|27241.23|27241.23|0
1635770300000|2021-11-01 12:38:20|27236.93|27236.93|27236.93|27236.93|27236.93|27236.93|27236.93|27236.93|0
1635770360000|2021-11-01 12:39:20|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|0
1635770390000|2021-11-01 12:39:50|27239.46|27239.46|27239.46|27239.46|27239.46|27239.46|27239.46|27239.46|0
1635770450000|2021-11-01 12:40:50|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|0
1635770540000|2021-11-01 12:42:20|27252.38|27252.38|27243.76|27243.76|27252.38|27252.38|27243.76|27243.76|0
1635770550000|2021-11-01 12:42:30|27239.46|27239.46|27235.15|27235.15|27239.46|27239.46|27235.15|27235.15|0
1635770560000|2021-11-01 12:42:40|27239.46|27239.46|27239.46|27239.46|27239.46|27239.46|27239.46|27239.46|0
1635770570000|2021-11-01 12:42:50|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|0
1635770580000|2021-11-01 12:43:00|27239.46|27239.46|27230.84|27230.84|27239.46|27239.46|27230.84|27230.84|0
1635770590000|2021-11-01 12:43:10|27234.4|27234.4|27234.4|27234.4|27234.4|27234.4|27234.4|27234.4|0
1635770610000|2021-11-01 12:43:30|27236.18|27236.18|27236.18|27236.18|27236.18|27236.18|27236.18|27236.18|0
1635770650000|2021-11-01 12:44:10|27244.79|27244.79|27244.79|27244.79|27244.79|27244.79|27244.79|27244.79|0
1635770680000|2021-11-01 12:44:40|27240.48|27240.48|27240.48|27240.48|27240.48|27240.48|27240.48|27240.48|0
1635770690000|2021-11-01 12:44:50|27236.18|27236.18|27231.87|27231.87|27236.18|27236.18|27231.87|27231.87|0
1635770710000|2021-11-01 12:45:10|27240.48|27240.48|27240.48|27240.48|27240.48|27240.48|27240.48|27240.48|0
1635770790000|2021-11-01 12:46:30|27231.87|27231.87|27231.87|27231.87|27231.87|27231.87|27231.87|27231.87|0
1635770870000|2021-11-01 12:47:50|27236.18|27236.18|27236.18|27236.18|27236.18|27236.18|27236.18|27236.18|0
1635770880000|2021-11-01 12:48:00|27231.87|27231.87|27222.23|27222.23|27231.87|27231.87|27222.23|27222.23|0
1635770920000|2021-11-01 12:48:40|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|0
1635770950000|2021-11-01 12:49:10|27226.54|27226.54|27228.31|27228.31|27228.31|27228.31|27226.54|27226.54|0
1635770970000|2021-11-01 12:49:30|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|0
1635770980000|2021-11-01 12:49:40|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|0
1635771010000|2021-11-01 12:50:10|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|0
1635771020000|2021-11-01 12:50:20|27222.23|27222.23|27226.54|27226.54|27226.54|27226.54|27222.23|27222.23|0
1635771030000|2021-11-01 12:50:30|27222.23|27222.23|27226.54|27226.54|27226.54|27226.54|27217.92|27217.92|0
1635771040000|2021-11-01 12:50:40|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|0
1635771110000|2021-11-01 12:51:50|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|0
1635771160000|2021-11-01 12:52:40|27224.76|27224.76|27224.76|27224.76|27224.76|27224.76|27224.76|27224.76|0
1635771170000|2021-11-01 12:52:50|27220.45|27220.45|27220.45|27220.45|27220.45|27220.45|27220.45|27220.45|0
1635771210000|2021-11-01 12:53:30|27216.15|27216.15|27216.15|27216.15|27216.15|27216.15|27216.15|27216.15|0
1635771230000|2021-11-01 12:53:50|27220.45|27220.45|27216.15|27216.15|27220.45|27220.45|27216.15|27216.15|0
1635771240000|2021-11-01 12:54:00|27211.84|27211.84|27211.84|27211.84|27211.84|27211.84|27211.84|27211.84|0
1635771250000|2021-11-01 12:54:10|27203.23|27203.23|27201.45|27201.45|27203.23|27203.23|27201.45|27201.45|0
1635771290000|2021-11-01 12:54:50|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|0
1635771310000|2021-11-01 12:55:10|27205.01|27205.01|27205.01|27205.01|27205.01|27205.01|27205.01|27205.01|0
1635771380000|2021-11-01 12:56:20|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|0
1635771430000|2021-11-01 12:57:10|27211.84|27211.84|27211.84|27211.84|27211.84|27211.84|27211.84|27211.84|0
1635771440000|2021-11-01 12:57:20|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|27213.62|0
1635771460000|2021-11-01 12:57:40|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|0
1635771490000|2021-11-01 12:58:10|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|0
1635771600000|2021-11-01 13:00:00|27226.54|27226.54|27230.84|27230.84|27230.84|27230.84|27226.54|27226.54|0
1635771610000|2021-11-01 13:00:10|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|0
1635771650000|2021-11-01 13:00:50|27224.01|27224.01|27224.01|27224.01|27224.01|27224.01|27224.01|27224.01|0
1635771680000|2021-11-01 13:01:20|27232.62|27232.62|27228.31|27228.31|27232.62|27232.62|27228.31|27228.31|0
1635771690000|2021-11-01 13:01:30|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|0
1635771700000|2021-11-01 13:01:40|27238.71|27238.71|27238.71|27238.71|27238.71|27238.71|27238.71|27238.71|0
1635771770000|2021-11-01 13:02:50|27247.32|27247.32|27251.62|27251.62|27251.62|27251.62|27247.32|27247.32|0
1635771780000|2021-11-01 13:03:00|27249.85|27249.85|27249.85|27249.85|27249.85|27249.85|27249.85|27249.85|0
1635771890000|2021-11-01 13:04:50|27241.23|27241.23|27236.93|27236.93|27241.23|27241.23|27236.93|27236.93|0
1635771910000|2021-11-01 13:05:10|27232.62|27232.62|27232.62|27232.62|27232.62|27232.62|27232.62|27232.62|0
1635771920000|2021-11-01 13:05:20|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|0
1635772080000|2021-11-01 13:08:00|27226.54|27226.54|27235.15|27235.15|27235.15|27235.15|27226.54|27226.54|0
1635772110000|2021-11-01 13:08:30|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|0
1635772120000|2021-11-01 13:08:40|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|27226.54|0
1635772140000|2021-11-01 13:09:00|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|27222.23|0
1635772150000|2021-11-01 13:09:10|27226.54|27226.54|27228.31|27228.31|27230.09|27230.09|27226.54|27226.54|0
1635772200000|2021-11-01 13:10:00|27232.62|27232.62|27224.01|27224.01|27232.62|27232.62|27224.01|27224.01|0
1635772210000|2021-11-01 13:10:10|27225.79|27225.79|27225.79|27225.79|27225.79|27225.79|27225.79|27225.79|0
1635772240000|2021-11-01 13:10:40|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|0
1635772260000|2021-11-01 13:11:00|27234.4|27234.4|27242.26|27242.26|27242.26|27242.26|27234.4|27234.4|0
1635772270000|2021-11-01 13:11:10|27237.95|27237.95|27242.26|27242.26|27244.04|27244.04|27237.95|27237.95|0
1635772340000|2021-11-01 13:12:20|27245.81|27245.81|27251.15|27251.15|27252.92|27252.92|27245.81|27245.81|0
1635772380000|2021-11-01 13:13:00|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|0
1635772400000|2021-11-01 13:13:20|27247.59|27247.59|27245.81|27245.81|27247.59|27247.59|27245.81|27245.81|0
1635772410000|2021-11-01 13:13:30|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|0
1635772440000|2021-11-01 13:14:00|27251.15|27251.15|27251.15|27251.15|27251.15|27251.15|27251.15|27251.15|0
1635772590000|2021-11-01 13:16:30|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|0
1635772680000|2021-11-01 13:18:00|27253.67|27253.67|27253.67|27253.67|27253.67|27253.67|27253.67|27253.67|0
1635772710000|2021-11-01 13:18:30|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|0
1635772720000|2021-11-01 13:18:40|27269.12|27269.12|27264.82|27264.82|27273.43|27273.43|27260.51|27260.51|0
1635772730000|2021-11-01 13:18:50|27260.51|27260.51|27256.2|27256.2|27260.51|27260.51|27256.2|27256.2|0
1635772740000|2021-11-01 13:19:00|27260.51|27260.51|27256.2|27256.2|27260.51|27260.51|27256.2|27256.2|0
1635772800000|2021-11-01 13:20:00|27264.82|27264.82|27256.2|27256.2|27264.82|27264.82|27256.2|27256.2|0
1635772830000|2021-11-01 13:20:30|27264.82|27264.82|27264.82|27264.82|27264.82|27264.82|27264.82|27264.82|0
1635772910000|2021-11-01 13:21:50|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|0
1635772940000|2021-11-01 13:22:20|27270.9|27270.9|27270.9|27270.9|27270.9|27270.9|27270.9|27270.9|0
1635772980000|2021-11-01 13:23:00|27275.21|27275.21|27275.21|27275.21|27275.21|27275.21|27275.21|27275.21|0
1635772990000|2021-11-01 13:23:10|27276.98|27276.98|27281.29|27281.29|27281.29|27281.29|27276.98|27276.98|0
1635773020000|2021-11-01 13:23:40|27286.62|27286.62|27286.62|27286.62|27286.62|27286.62|27286.62|27286.62|0
1635773100000|2021-11-01 13:25:00|27299.54|27299.54|27295.24|27295.24|27299.54|27299.54|27295.24|27295.24|0
1635773110000|2021-11-01 13:25:10|27303.85|27303.85|27303.85|27303.85|27303.85|27303.85|27303.85|27303.85|0
1635773120000|2021-11-01 13:25:20|27295.24|27295.24|27295.24|27295.24|27295.24|27295.24|27295.24|27295.24|0
1635773130000|2021-11-01 13:25:30|27303.85|27303.85|27308.15|27308.15|27308.15|27308.15|27303.85|27303.85|0
1635773150000|2021-11-01 13:25:50|27312.46|27312.46|27312.46|27312.46|27312.46|27312.46|27312.46|27312.46|0
1635773160000|2021-11-01 13:26:00|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|0
1635773170000|2021-11-01 13:26:10|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|0
1635773180000|2021-11-01 13:26:20|27324.63|27324.63|27324.63|27324.63|27324.63|27324.63|27324.63|27324.63|0
1635773210000|2021-11-01 13:26:50|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|0
1635773220000|2021-11-01 13:27:00|27311.71|27311.71|27311.71|27311.71|27311.71|27311.71|27311.71|27311.71|0
1635773240000|2021-11-01 13:27:20|27316.02|27316.02|27316.02|27316.02|27324.63|27324.63|27316.02|27316.02|0
1635773250000|2021-11-01 13:27:30|27311.71|27311.71|27307.4|27307.4|27311.71|27311.71|27307.4|27307.4|0
1635773260000|2021-11-01 13:27:40|27316.02|27316.02|27316.02|27316.02|27316.02|27316.02|27316.02|27316.02|0
1635773320000|2021-11-01 13:28:40|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|0
1635773350000|2021-11-01 13:29:10|27323.12|27323.12|27319.57|27319.57|27323.12|27323.12|27319.57|27319.57|0
1635773360000|2021-11-01 13:29:20|27317.79|27317.79|27317.79|27317.79|27317.79|27317.79|27317.79|27317.79|0
1635773380000|2021-11-01 13:29:40|27326.41|27326.41|27326.41|27326.41|27326.41|27326.41|27326.41|27326.41|0
1635773390000|2021-11-01 13:29:50|27343.63|27343.63|27339.33|27339.33|27343.63|27343.63|27339.33|27339.33|0
1635773400000|2021-11-01 13:30:00|27337.55|27337.55|27333.24|27333.24|27337.55|27337.55|27333.24|27333.24|0
1635773410000|2021-11-01 13:30:10|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|0
1635773430000|2021-11-01 13:30:30|27324.63|27324.63|27320.32|27320.32|27324.63|27324.63|27320.32|27320.32|0
1635773480000|2021-11-01 13:31:20|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|0
1635773510000|2021-11-01 13:31:50|27333.24|27333.24|27335.02|27335.02|27335.02|27335.02|27333.24|27333.24|0
1635773520000|2021-11-01 13:32:00|27352.24|27352.24|27343.63|27343.63|27352.24|27352.24|27343.63|27343.63|0
1635773530000|2021-11-01 13:32:10|27345.41|27345.41|27345.41|27345.41|27345.41|27345.41|27345.41|27345.41|0
1635773540000|2021-11-01 13:32:20|27341.1|27341.1|27341.1|27341.1|27341.1|27341.1|27341.1|27341.1|0
1635773560000|2021-11-01 13:32:40|27345.41|27345.41|27345.41|27345.41|27345.41|27345.41|27345.41|27345.41|0
1635773600000|2021-11-01 13:33:20|27341.1|27341.1|27336.8|27336.8|27341.1|27341.1|27336.8|27336.8|0
1635773610000|2021-11-01 13:33:30|27341.1|27341.1|27341.1|27341.1|27341.1|27341.1|27341.1|27341.1|0
1635773640000|2021-11-01 13:34:00|27345.41|27345.41|27349.72|27349.72|27354.02|27354.02|27345.41|27345.41|0
1635773690000|2021-11-01 13:34:50|27353.27|27353.27|27357.58|27357.58|27357.58|27357.58|27353.27|27353.27|0
1635773700000|2021-11-01 13:35:00|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|0
1635773720000|2021-11-01 13:35:20|27379.11|27379.11|27379.11|27379.11|27379.11|27379.11|27379.11|27379.11|0
1635773730000|2021-11-01 13:35:30|27374.8|27374.8|27374.8|27374.8|27374.8|27374.8|27374.8|27374.8|0
1635773740000|2021-11-01 13:35:40|27370.5|27370.5|27374.8|27374.8|27374.8|27374.8|27370.5|27370.5|0
1635773760000|2021-11-01 13:36:00|27376.58|27376.58|27374.8|27374.8|27376.58|27376.58|27374.8|27374.8|0
1635773770000|2021-11-01 13:36:10|27370.5|27370.5|27370.5|27370.5|27370.5|27370.5|27370.5|27370.5|0
1635773790000|2021-11-01 13:36:30|27379.11|27379.11|27379.11|27379.11|27379.11|27379.11|27379.11|27379.11|0
1635773810000|2021-11-01 13:36:50|27374.8|27374.8|27374.8|27374.8|27374.8|27374.8|27374.8|27374.8|0
1635773820000|2021-11-01 13:37:00|27383.42|27383.42|27387.72|27387.72|27387.72|27387.72|27383.42|27383.42|0
1635773830000|2021-11-01 13:37:10|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|0
1635773840000|2021-11-01 13:37:20|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|0
1635773850000|2021-11-01 13:37:30|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|27388.75|27388.75|0
1635773870000|2021-11-01 13:37:50|27394.83|27394.83|27403.44|27403.44|27403.44|27403.44|27394.83|27394.83|0
1635773890000|2021-11-01 13:38:10|27407.75|27407.75|27412.06|27412.06|27412.06|27412.06|27407.75|27407.75|0
1635773900000|2021-11-01 13:38:20|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|0
1635773910000|2021-11-01 13:38:30|27416.36|27416.36|27412.06|27412.06|27416.36|27416.36|27412.06|27412.06|0
1635773940000|2021-11-01 13:39:00|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|0
1635773950000|2021-11-01 13:39:10|27403.44|27403.44|27399.14|27399.14|27403.44|27403.44|27399.14|27399.14|0
1635773970000|2021-11-01 13:39:30|27394.83|27394.83|27392.3|27392.3|27396.61|27396.61|27392.3|27392.3|0
1635773990000|2021-11-01 13:39:50|27396.61|27396.61|27396.61|27396.61|27396.61|27396.61|27396.61|27396.61|0
1635774000000|2021-11-01 13:40:00|27400.91|27400.91|27394.83|27394.83|27405.22|27405.22|27394.83|27394.83|0
1635774030000|2021-11-01 13:40:30|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|0
1635774060000|2021-11-01 13:41:00|27403.44|27403.44|27399.14|27399.14|27403.44|27403.44|27399.14|27399.14|0
1635774100000|2021-11-01 13:41:40|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|0
1635774150000|2021-11-01 13:42:30|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|0
1635774180000|2021-11-01 13:43:00|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|0
1635774260000|2021-11-01 13:44:20|27412.06|27412.06|27412.06|27412.06|27420.67|27420.67|27412.06|27412.06|0
1635774270000|2021-11-01 13:44:30|27410.28|27410.28|27412.06|27412.06|27412.06|27412.06|27410.28|27410.28|0
1635774300000|2021-11-01 13:45:00|27403.44|27403.44|27403.44|27403.44|27407.75|27407.75|27403.44|27403.44|0
1635774310000|2021-11-01 13:45:10|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|0
1635774320000|2021-11-01 13:45:20|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|0
1635774330000|2021-11-01 13:45:30|27405.97|27405.97|27397.36|27397.36|27405.97|27405.97|27397.36|27397.36|0
1635774350000|2021-11-01 13:45:50|27393.05|27393.05|27391.28|27391.28|27393.05|27393.05|27391.28|27391.28|0
1635774370000|2021-11-01 13:46:10|27395.58|27395.58|27395.58|27395.58|27395.58|27395.58|27395.58|27395.58|0
1635774380000|2021-11-01 13:46:20|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|0
1635774390000|2021-11-01 13:46:30|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|0
1635774430000|2021-11-01 13:47:10|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|0
1635774450000|2021-11-01 13:47:30|27403.44|27403.44|27399.89|27399.89|27403.44|27403.44|27399.89|27399.89|0
1635774510000|2021-11-01 13:48:30|27404.2|27404.2|27395.58|27395.58|27404.2|27404.2|27395.58|27395.58|0
1635774520000|2021-11-01 13:48:40|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|0
1635774540000|2021-11-01 13:49:00|27386.97|27386.97|27386.97|27386.97|27386.97|27386.97|27386.97|27386.97|0
1635774550000|2021-11-01 13:49:10|27385.19|27385.19|27385.19|27385.19|27385.19|27385.19|27385.19|27385.19|0
1635774580000|2021-11-01 13:49:40|27383.42|27383.42|27383.42|27383.42|27383.42|27383.42|27379.11|27379.11|0
1635774590000|2021-11-01 13:49:50|27381.64|27381.64|27381.64|27381.64|27381.64|27381.64|27381.64|27381.64|0
1635774620000|2021-11-01 13:50:20|27377.33|27377.33|27373.02|27373.02|27377.33|27377.33|27373.02|27373.02|0
1635774660000|2021-11-01 13:51:00|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|0
1635774680000|2021-11-01 13:51:20|27381.64|27381.64|27383.42|27383.42|27383.42|27383.42|27381.64|27381.64|0
1635774690000|2021-11-01 13:51:30|27387.72|27387.72|27383.42|27383.42|27387.72|27387.72|27383.42|27383.42|0
1635774750000|2021-11-01 13:52:30|27396.33|27396.33|27396.33|27396.33|27396.33|27396.33|27396.33|27396.33|0
1635774770000|2021-11-01 13:52:50|27400.64|27400.64|27396.33|27396.33|27400.64|27400.64|27396.33|27396.33|0
1635774810000|2021-11-01 13:53:30|27392.03|27392.03|27396.33|27396.33|27396.33|27396.33|27387.72|27387.72|0
1635774840000|2021-11-01 13:54:00|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|0
1635774900000|2021-11-01 13:55:00|27396.33|27396.33|27400.64|27400.64|27400.64|27400.64|27396.33|27396.33|0
1635774940000|2021-11-01 13:55:40|27409.25|27409.25|27404.95|27404.95|27413.56|27413.56|27404.95|27404.95|0
1635774960000|2021-11-01 13:56:00|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|0
1635774980000|2021-11-01 13:56:20|27396.33|27396.33|27396.33|27396.33|27396.33|27396.33|27396.33|27396.33|0
1635775010000|2021-11-01 13:56:50|27404.95|27404.95|27413.56|27413.56|27413.56|27413.56|27404.95|27404.95|0
1635775060000|2021-11-01 13:57:40|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|0
1635775070000|2021-11-01 13:57:50|27419.64|27419.64|27421.42|27421.42|27421.42|27421.42|27419.64|27419.64|0
1635775080000|2021-11-01 13:58:00|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|0
1635775120000|2021-11-01 13:58:40|27419.64|27419.64|27419.64|27419.64|27423.95|27423.95|27419.64|27419.64|0
1635775180000|2021-11-01 13:59:40|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|0
1635775210000|2021-11-01 14:00:10|27419.64|27419.64|27419.64|27419.64|27419.64|27419.64|27419.64|27419.64|0
1635775220000|2021-11-01 14:00:20|27423.95|27423.95|27428.26|27428.26|27436.87|27436.87|27423.95|27423.95|0
1635775230000|2021-11-01 14:00:30|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|0
1635775240000|2021-11-01 14:00:40|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|0
1635775250000|2021-11-01 14:00:50|27423.95|27423.95|27423.95|27423.95|27423.95|27423.95|27423.95|27423.95|0
1635775260000|2021-11-01 14:01:00|27428.26|27428.26|27423.95|27423.95|27428.26|27428.26|27423.95|27423.95|0
1635775270000|2021-11-01 14:01:10|27419.64|27419.64|27423.95|27423.95|27423.95|27423.95|27419.64|27419.64|0
1635775290000|2021-11-01 14:01:30|27419.64|27419.64|27419.64|27419.64|27419.64|27419.64|27419.64|27419.64|0
1635775300000|2021-11-01 14:01:40|27423.95|27423.95|27425.73|27425.73|27425.73|27425.73|27423.95|27423.95|0
1635775330000|2021-11-01 14:02:10|27417.11|27417.11|27417.11|27417.11|27417.11|27417.11|27417.11|27417.11|0
1635775340000|2021-11-01 14:02:20|27413.56|27413.56|27413.56|27413.56|27413.56|27413.56|27413.56|27413.56|0
1635775350000|2021-11-01 14:02:30|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|0
1635775380000|2021-11-01 14:03:00|27400.64|27400.64|27400.64|27400.64|27404.95|27404.95|27396.33|27396.33|0
1635775390000|2021-11-01 14:03:10|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|0
1635775410000|2021-11-01 14:03:30|27404.95|27404.95|27400.64|27400.64|27404.95|27404.95|27400.64|27400.64|0
1635775420000|2021-11-01 14:03:40|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|0
1635775440000|2021-11-01 14:04:00|27390.25|27390.25|27390.25|27390.25|27390.25|27390.25|27385.94|27385.94|0
1635775450000|2021-11-01 14:04:10|27385.94|27385.94|27387.72|27387.72|27390.25|27390.25|27385.94|27385.94|0
1635775460000|2021-11-01 14:04:20|27400.64|27400.64|27392.03|27392.03|27400.64|27400.64|27392.03|27392.03|0
1635775470000|2021-11-01 14:04:30|27387.72|27387.72|27392.03|27392.03|27392.03|27392.03|27387.72|27387.72|0
1635775480000|2021-11-01 14:04:40|27387.72|27387.72|27379.11|27379.11|27387.72|27387.72|27374.8|27374.8|0
1635775500000|2021-11-01 14:05:00|27374.8|27374.8|27379.11|27379.11|27379.11|27379.11|27374.8|27374.8|0
1635775510000|2021-11-01 14:05:10|27374.8|27374.8|27374.8|27374.8|27374.8|27374.8|27374.8|27374.8|0
1635775550000|2021-11-01 14:05:50|27379.11|27379.11|27379.11|27379.11|27379.11|27379.11|27379.11|27379.11|0
1635775570000|2021-11-01 14:06:10|27374.8|27374.8|27374.8|27374.8|27379.11|27379.11|27374.8|27374.8|0
1635775630000|2021-11-01 14:07:10|27371.25|27371.25|27366.94|27366.94|27371.25|27371.25|27366.94|27366.94|0
1635775650000|2021-11-01 14:07:30|27368.72|27368.72|27368.72|27368.72|27368.72|27368.72|27368.72|27368.72|0
1635775700000|2021-11-01 14:08:20|27373.02|27373.02|27368.72|27368.72|27373.02|27373.02|27368.72|27368.72|0
1635775720000|2021-11-01 14:08:40|27373.02|27373.02|27370.5|27370.5|27374.8|27374.8|27366.19|27366.19|0
1635775750000|2021-11-01 14:09:10|27368.72|27368.72|27368.72|27368.72|27368.72|27368.72|27368.72|27368.72|0
1635775780000|2021-11-01 14:09:40|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|0
1635775790000|2021-11-01 14:09:50|27368.72|27368.72|27368.72|27368.72|27368.72|27368.72|27368.72|27368.72|0
1635775820000|2021-11-01 14:10:20|27366.94|27366.94|27366.94|27366.94|27366.94|27366.94|27366.94|27366.94|0
1635775870000|2021-11-01 14:11:10|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|0
1635775880000|2021-11-01 14:11:20|27373.02|27373.02|27373.02|27373.02|27373.02|27373.02|27373.02|27373.02|0
1635775940000|2021-11-01 14:12:20|27368.72|27368.72|27364.41|27364.41|27368.72|27368.72|27364.41|27364.41|0
1635775950000|2021-11-01 14:12:30|27362.63|27362.63|27366.94|27366.94|27366.94|27366.94|27362.63|27362.63|0
1635775960000|2021-11-01 14:12:40|27362.63|27362.63|27362.63|27362.63|27362.63|27362.63|27362.63|27362.63|0
1635776000000|2021-11-01 14:13:20|27364.41|27364.41|27364.41|27364.41|27364.41|27364.41|27364.41|27364.41|0
1635776030000|2021-11-01 14:13:50|27373.02|27373.02|27373.02|27373.02|27373.02|27373.02|27373.02|27373.02|0
1635776100000|2021-11-01 14:15:00|27374.8|27374.8|27374.8|27374.8|27379.11|27379.11|27373.02|27373.02|0
1635776130000|2021-11-01 14:15:30|27373.02|27373.02|27373.02|27373.02|27373.02|27373.02|27373.02|27373.02|0
1635776210000|2021-11-01 14:16:50|27368.72|27368.72|27360.11|27360.11|27368.72|27368.72|27360.11|27360.11|0
1635776220000|2021-11-01 14:17:00|27356.55|27356.55|27354.77|27354.77|27356.55|27356.55|27354.77|27354.77|0
1635776270000|2021-11-01 14:17:50|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|0
1635776290000|2021-11-01 14:18:10|27363.39|27363.39|27359.08|27359.08|27363.39|27363.39|27359.08|27359.08|0
1635776330000|2021-11-01 14:18:50|27357.3|27357.3|27357.3|27357.3|27357.3|27357.3|27357.3|27357.3|0
1635776380000|2021-11-01 14:19:40|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|0
1635776400000|2021-11-01 14:20:00|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|0
1635776420000|2021-11-01 14:20:20|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|0
1635776440000|2021-11-01 14:20:40|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|0
1635776460000|2021-11-01 14:21:00|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|0
1635776480000|2021-11-01 14:21:20|27359.08|27359.08|27363.39|27363.39|27363.39|27363.39|27359.08|27359.08|0
1635776520000|2021-11-01 14:22:00|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|0
1635776590000|2021-11-01 14:23:10|27354.77|27354.77|27352.24|27352.24|27354.77|27354.77|27350.47|27350.47|0
1635776600000|2021-11-01 14:23:20|27347.94|27347.94|27347.94|27347.94|27347.94|27347.94|27347.94|27347.94|0
1635776610000|2021-11-01 14:23:30|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|0
1635776650000|2021-11-01 14:24:10|27353|27353|27353|27353|27353|27353|27353|27353|0
1635776680000|2021-11-01 14:24:40|27348.69|27348.69|27353|27353|27353|27353|27348.69|27348.69|0
1635776700000|2021-11-01 14:25:00|27361.61|27361.61|27361.61|27361.61|27361.61|27361.61|27361.61|27361.61|0
1635776710000|2021-11-01 14:25:10|27365.92|27365.92|27372|27372|27372|27372|27365.92|27365.92|0
1635776720000|2021-11-01 14:25:20|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|0
1635776740000|2021-11-01 14:25:40|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|0
1635776750000|2021-11-01 14:25:50|27373.78|27373.78|27369.47|27369.47|27373.78|27373.78|27369.47|27369.47|0
1635776760000|2021-11-01 14:26:00|27365.16|27365.16|27365.16|27365.16|27365.16|27365.16|27365.16|27365.16|0
1635776790000|2021-11-01 14:26:30|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|0
1635776840000|2021-11-01 14:27:20|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|0
1635776850000|2021-11-01 14:27:30|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|0
1635776890000|2021-11-01 14:28:10|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|0
1635776910000|2021-11-01 14:28:30|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|0
1635776930000|2021-11-01 14:28:50|27372|27372|27372|27372|27372|27372|27372|27372|0
1635776940000|2021-11-01 14:29:00|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|0
1635776950000|2021-11-01 14:29:10|27367.69|27367.69|27363.39|27363.39|27367.69|27367.69|27363.39|27363.39|0
1635776960000|2021-11-01 14:29:20|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|0
1635776980000|2021-11-01 14:29:40|27363.39|27363.39|27367.69|27367.69|27367.69|27367.69|27363.39|27363.39|0
1635776990000|2021-11-01 14:29:50|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|0
1635777000000|2021-11-01 14:30:00|27371.25|27371.25|27375.55|27375.55|27375.55|27375.55|27371.25|27371.25|0
1635777020000|2021-11-01 14:30:20|27371.25|27371.25|27375.55|27375.55|27375.55|27375.55|27371.25|27371.25|0
1635777040000|2021-11-01 14:30:40|27366.94|27366.94|27365.16|27365.16|27366.94|27366.94|27365.16|27365.16|0
1635777050000|2021-11-01 14:30:50|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|27369.47|0
1635777060000|2021-11-01 14:31:00|27373.78|27373.78|27373.78|27373.78|27373.78|27373.78|27373.78|27373.78|0
1635777070000|2021-11-01 14:31:10|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|0
1635777080000|2021-11-01 14:31:20|27381.64|27381.64|27366.94|27366.94|27381.64|27381.64|27366.94|27366.94|0
1635777100000|2021-11-01 14:31:40|27371.25|27371.25|27366.94|27366.94|27371.25|27371.25|27366.94|27366.94|0
1635777110000|2021-11-01 14:31:50|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|0
1635777130000|2021-11-01 14:32:10|27366.94|27366.94|27365.16|27365.16|27366.94|27366.94|27365.16|27365.16|0
1635777190000|2021-11-01 14:33:10|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|0
1635777230000|2021-11-01 14:33:50|27365.16|27365.16|27365.16|27365.16|27365.16|27365.16|27365.16|27365.16|0
1635777240000|2021-11-01 14:34:00|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|0
1635777270000|2021-11-01 14:34:30|27362.63|27362.63|27366.94|27366.94|27366.94|27366.94|27362.63|27362.63|0
1635777280000|2021-11-01 14:34:40|27371.25|27371.25|27375.55|27375.55|27375.55|27375.55|27371.25|27371.25|0
1635777300000|2021-11-01 14:35:00|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|27371.25|0
1635777360000|2021-11-01 14:36:00|27366.94|27366.94|27371.25|27371.25|27371.25|27371.25|27366.94|27366.94|0
1635777390000|2021-11-01 14:36:30|27366.94|27366.94|27362.63|27362.63|27366.94|27366.94|27362.63|27362.63|0
1635777410000|2021-11-01 14:36:50|27373.02|27373.02|27373.02|27373.02|27374.8|27374.8|27373.02|27373.02|0
1635777420000|2021-11-01 14:37:00|27381.64|27381.64|27381.64|27381.64|27381.64|27381.64|27381.64|27381.64|0
1635777430000|2021-11-01 14:37:10|27383.42|27383.42|27383.42|27383.42|27383.42|27383.42|27383.42|27383.42|0
1635777440000|2021-11-01 14:37:20|27379.11|27379.11|27385.19|27385.19|27385.19|27385.19|27377.33|27377.33|0
1635777480000|2021-11-01 14:38:00|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|0
1635777490000|2021-11-01 14:38:10|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|0
1635777520000|2021-11-01 14:38:40|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|0
1635777530000|2021-11-01 14:38:50|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|0
1635777540000|2021-11-01 14:39:00|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|0
1635777550000|2021-11-01 14:39:10|27403.44|27403.44|27411.3|27411.3|27411.3|27411.3|27403.44|27403.44|0
1635777580000|2021-11-01 14:39:40|27402.69|27402.69|27402.69|27402.69|27402.69|27402.69|27402.69|27402.69|0
1635777600000|2021-11-01 14:40:00|27407|27407|27407|27407|27407|27407|27407|27407|0
1635777630000|2021-11-01 14:40:30|27411.3|27411.3|27411.3|27411.3|27411.3|27411.3|27411.3|27411.3|0
1635777640000|2021-11-01 14:40:40|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|0
1635777650000|2021-11-01 14:40:50|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|0
1635777680000|2021-11-01 14:41:20|27424.22|27424.22|27424.22|27424.22|27424.22|27424.22|27424.22|27424.22|0
1635777690000|2021-11-01 14:41:30|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|0
1635777720000|2021-11-01 14:42:00|27414.59|27414.59|27418.14|27418.14|27418.14|27418.14|27414.59|27414.59|0
1635777740000|2021-11-01 14:42:20|27426.75|27426.75|27426.75|27426.75|27426.75|27426.75|27426.75|27426.75|0
1635777750000|2021-11-01 14:42:30|27431.06|27431.06|27431.06|27431.06|27431.06|27431.06|27431.06|27431.06|0
1635777770000|2021-11-01 14:42:50|27422.45|27422.45|27422.45|27422.45|27422.45|27422.45|27418.14|27418.14|0
1635777780000|2021-11-01 14:43:00|27435.37|27435.37|27435.37|27435.37|27437.14|27437.14|27435.37|27435.37|0
1635777830000|2021-11-01 14:43:50|27437.14|27437.14|27437.14|27437.14|27437.14|27437.14|27437.14|27437.14|0
1635777870000|2021-11-01 14:44:30|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|0
1635777880000|2021-11-01 14:44:40|27432.84|27432.84|27434.61|27434.61|27434.61|27434.61|27432.84|27432.84|0
1635777890000|2021-11-01 14:44:50|27430.31|27430.31|27430.31|27430.31|27430.31|27430.31|27430.31|27430.31|0
1635777900000|2021-11-01 14:45:00|27434.61|27434.61|27430.31|27430.31|27434.61|27434.61|27430.31|27430.31|0
1635777930000|2021-11-01 14:45:30|27426|27426|27426|27426|27426|27426|27426|27426|0
1635777940000|2021-11-01 14:45:40|27430.31|27430.31|27433.86|27433.86|27433.86|27433.86|27430.31|27430.31|0
1635777950000|2021-11-01 14:45:50|27432.08|27432.08|27432.08|27432.08|27432.08|27432.08|27432.08|27432.08|0
1635777960000|2021-11-01 14:46:00|27430.31|27430.31|27428.53|27428.53|27430.31|27430.31|27428.53|27428.53|0
1635777970000|2021-11-01 14:46:10|27424.22|27424.22|27424.22|27424.22|27424.22|27424.22|27424.22|27424.22|0
1635778050000|2021-11-01 14:47:30|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|0
1635778070000|2021-11-01 14:47:50|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|0
1635778140000|2021-11-01 14:49:00|27417.39|27417.39|27419.92|27419.92|27421.69|27421.69|27417.39|27417.39|0
1635778160000|2021-11-01 14:49:20|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|0
1635778190000|2021-11-01 14:49:50|27417.39|27417.39|27417.39|27417.39|27417.39|27417.39|27417.39|27417.39|0
1635778230000|2021-11-01 14:50:30|27415.61|27415.61|27413.83|27413.83|27415.61|27415.61|27413.83|27413.83|0
1635778240000|2021-11-01 14:50:40|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|0
1635778250000|2021-11-01 14:50:50|27407|27407|27407|27407|27407|27407|27407|27407|0
1635778260000|2021-11-01 14:51:00|27403.44|27403.44|27399.14|27399.14|27403.44|27403.44|27399.14|27399.14|0
1635778280000|2021-11-01 14:51:20|27407.75|27407.75|27405.97|27405.97|27407.75|27407.75|27405.97|27405.97|0
1635778310000|2021-11-01 14:51:50|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|0
1635778330000|2021-11-01 14:52:10|27401.67|27401.67|27401.67|27401.67|27401.67|27401.67|27401.67|27401.67|0
1635778340000|2021-11-01 14:52:20|27405.97|27405.97|27405.97|27405.97|27405.97|27405.97|27405.97|27405.97|0
1635778350000|2021-11-01 14:52:30|27410.28|27410.28|27410.28|27410.28|27410.28|27410.28|27410.28|27410.28|0
1635778370000|2021-11-01 14:52:50|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|0
1635778380000|2021-11-01 14:53:00|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|0
1635778480000|2021-11-01 14:54:40|27401.67|27401.67|27393.05|27393.05|27401.67|27401.67|27393.05|27393.05|0
1635778500000|2021-11-01 14:55:00|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|0
1635778530000|2021-11-01 14:55:30|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|0
1635778600000|2021-11-01 14:56:40|27391.28|27391.28|27389.5|27389.5|27391.28|27391.28|27389.5|27389.5|0
1635778610000|2021-11-01 14:56:50|27387.72|27387.72|27387.72|27387.72|27387.72|27387.72|27387.72|27387.72|0
1635778640000|2021-11-01 14:57:20|27383.42|27383.42|27383.42|27383.42|27383.42|27383.42|27383.42|27383.42|0
1635778650000|2021-11-01 14:57:30|27385.19|27385.19|27386.97|27386.97|27386.97|27386.97|27385.19|27385.19|0
1635778660000|2021-11-01 14:57:40|27395.58|27395.58|27405.97|27405.97|27405.97|27405.97|27395.58|27395.58|0
1635778730000|2021-11-01 14:58:50|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|27407.75|0
1635778770000|2021-11-01 14:59:30|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|0
1635778780000|2021-11-01 14:59:40|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|0
1635778800000|2021-11-01 15:00:00|27386.22|27386.22|27374.05|27374.05|27386.22|27386.22|27374.05|27374.05|0
1635778810000|2021-11-01 15:00:10|27378.36|27378.36|27374.05|27374.05|27378.36|27378.36|27374.05|27374.05|0
1635778850000|2021-11-01 15:00:50|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|0
1635778860000|2021-11-01 15:01:00|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|0
1635778920000|2021-11-01 15:02:00|27388.75|27388.75|27397.36|27397.36|27397.36|27397.36|27388.75|27388.75|0
1635778940000|2021-11-01 15:02:20|27401.67|27401.67|27397.36|27397.36|27401.67|27401.67|27393.05|27393.05|0
1635778950000|2021-11-01 15:02:30|27401.67|27401.67|27397.36|27397.36|27401.67|27401.67|27397.36|27397.36|0
1635778960000|2021-11-01 15:02:40|27393.05|27393.05|27397.36|27397.36|27397.36|27397.36|27393.05|27393.05|0
1635778980000|2021-11-01 15:03:00|27395.58|27395.58|27397.36|27397.36|27397.36|27397.36|27395.58|27395.58|0
1635779000000|2021-11-01 15:03:20|27395.58|27395.58|27395.58|27395.58|27395.58|27395.58|27395.58|27395.58|0
1635779030000|2021-11-01 15:03:50|27393.81|27393.81|27395.58|27395.58|27395.58|27395.58|27393.81|27393.81|0
1635779050000|2021-11-01 15:04:10|27399.89|27399.89|27393.05|27393.05|27401.67|27401.67|27384.44|27384.44|0
1635779070000|2021-11-01 15:04:30|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|27391.28|0
1635779100000|2021-11-01 15:05:00|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|0
1635779130000|2021-11-01 15:05:30|27395.58|27395.58|27395.58|27395.58|27395.58|27395.58|27395.58|27395.58|0
1635779170000|2021-11-01 15:06:10|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|27397.36|0
1635779210000|2021-11-01 15:06:50|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|0
1635779250000|2021-11-01 15:07:30|27393.05|27393.05|27397.36|27397.36|27397.36|27397.36|27393.05|27393.05|0
1635779260000|2021-11-01 15:07:40|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|27393.05|0
1635779280000|2021-11-01 15:08:00|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|0
1635779290000|2021-11-01 15:08:10|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|0
1635779340000|2021-11-01 15:09:00|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|0
1635779350000|2021-11-01 15:09:10|27405.22|27405.22|27405.22|27405.22|27405.22|27405.22|27405.22|27405.22|0
1635779360000|2021-11-01 15:09:20|27407|27407|27419.92|27419.92|27419.92|27419.92|27407|27407|0
1635779390000|2021-11-01 15:09:50|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|0
1635779410000|2021-11-01 15:10:10|27416.36|27416.36|27416.36|27416.36|27416.36|27416.36|27416.36|27416.36|0
1635779430000|2021-11-01 15:10:30|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|0
1635779510000|2021-11-01 15:11:50|27416.36|27416.36|27416.36|27416.36|27416.36|27416.36|27416.36|27416.36|0
1635779530000|2021-11-01 15:12:10|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|0
1635779540000|2021-11-01 15:12:20|27419.92|27419.92|27418.14|27418.14|27419.92|27419.92|27418.14|27418.14|0
1635779570000|2021-11-01 15:12:50|27426.75|27426.75|27422.45|27422.45|27426.75|27426.75|27422.45|27422.45|0
1635779590000|2021-11-01 15:13:10|27426.75|27426.75|27426.75|27426.75|27426.75|27426.75|27426.75|27426.75|0
1635779630000|2021-11-01 15:13:50|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|0
1635779650000|2021-11-01 15:14:10|27424.22|27424.22|27424.22|27424.22|27424.22|27424.22|27424.22|27424.22|0
1635779660000|2021-11-01 15:14:20|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|0
1635779720000|2021-11-01 15:15:20|27430.31|27430.31|27430.31|27430.31|27430.31|27430.31|27430.31|27430.31|0
1635779750000|2021-11-01 15:15:50|27426|27426|27421.69|27421.69|27426|27426|27421.69|27421.69|0
1635779780000|2021-11-01 15:16:20|27426|27426|27426|27426|27426|27426|27426|27426|0
1635779830000|2021-11-01 15:17:10|27421.69|27421.69|27421.69|27421.69|27421.69|27421.69|27421.69|27421.69|0
1635779860000|2021-11-01 15:17:40|27417.39|27417.39|27417.39|27417.39|27417.39|27417.39|27417.39|27417.39|0
1635779930000|2021-11-01 15:18:50|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|0
1635779950000|2021-11-01 15:19:10|27419.92|27419.92|27415.61|27415.61|27419.92|27419.92|27415.61|27415.61|0
1635779980000|2021-11-01 15:19:40|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|0
1635780000000|2021-11-01 15:20:00|27426|27426|27426|27426|27426|27426|27426|27426|0
1635780040000|2021-11-01 15:20:40|27432.08|27432.08|27433.86|27433.86|27433.86|27433.86|27432.08|27432.08|0
1635780070000|2021-11-01 15:21:10|27446.78|27446.78|27446.78|27446.78|27446.78|27446.78|27446.78|27446.78|0
1635780090000|2021-11-01 15:21:30|27448.56|27448.56|27461.48|27461.48|27461.48|27461.48|27448.56|27448.56|0
1635780100000|2021-11-01 15:21:40|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|0
1635780120000|2021-11-01 15:22:00|27469.34|27469.34|27469.34|27469.34|27469.34|27469.34|27469.34|27469.34|0
1635780130000|2021-11-01 15:22:10|27482.26|27482.26|27482.26|27482.26|27482.26|27482.26|27482.26|27482.26|0
1635780150000|2021-11-01 15:22:30|27484.04|27484.04|27485.81|27485.81|27485.81|27485.81|27484.04|27484.04|0
1635780190000|2021-11-01 15:23:10|27494.43|27494.43|27503.04|27503.04|27503.04|27503.04|27494.43|27494.43|0
1635780210000|2021-11-01 15:23:30|27494.43|27494.43|27490.12|27490.12|27494.43|27494.43|27490.12|27490.12|0
1635780220000|2021-11-01 15:23:40|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|0
1635780260000|2021-11-01 15:24:20|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|0
1635780320000|2021-11-01 15:25:20|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|0
1635780340000|2021-11-01 15:25:40|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|0
1635780350000|2021-11-01 15:25:50|27496.95|27496.95|27498.73|27498.73|27498.73|27498.73|27496.95|27496.95|0
1635780400000|2021-11-01 15:26:40|27494.43|27494.43|27488.34|27488.34|27494.43|27494.43|27488.34|27488.34|0
1635780450000|2021-11-01 15:27:30|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|0
1635780480000|2021-11-01 15:28:00|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|0
1635780510000|2021-11-01 15:28:30|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|27486.56|0
1635780520000|2021-11-01 15:28:40|27482.26|27482.26|27482.26|27482.26|27482.26|27482.26|27482.26|27482.26|0
1635780540000|2021-11-01 15:29:00|27477.95|27477.95|27477.95|27477.95|27477.95|27477.95|27477.95|27477.95|0
1635780580000|2021-11-01 15:29:40|27473.65|27473.65|27473.65|27473.65|27473.65|27473.65|27473.65|27473.65|0
1635780600000|2021-11-01 15:30:00|27477.95|27477.95|27477.95|27477.95|27477.95|27477.95|27477.95|27477.95|0
1635780610000|2021-11-01 15:30:10|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|0
1635780620000|2021-11-01 15:30:20|27484.04|27484.04|27479.73|27479.73|27488.34|27488.34|27479.73|27479.73|0
1635780630000|2021-11-01 15:30:30|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|0
1635780720000|2021-11-01 15:32:00|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|0
1635780800000|2021-11-01 15:33:20|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|0
1635780810000|2021-11-01 15:33:30|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|0
1635780850000|2021-11-01 15:34:10|27491.9|27491.9|27487.59|27487.59|27491.9|27491.9|27487.59|27487.59|0
1635780860000|2021-11-01 15:34:20|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|0
1635780900000|2021-11-01 15:35:00|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|0
1635780910000|2021-11-01 15:35:10|27497.98|27497.98|27497.98|27497.98|27497.98|27497.98|27497.98|27497.98|0
1635780930000|2021-11-01 15:35:30|27493.67|27493.67|27489.37|27489.37|27493.67|27493.67|27489.37|27489.37|0
1635780950000|2021-11-01 15:35:50|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|0
1635781010000|2021-11-01 15:36:50|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|0
1635781140000|2021-11-01 15:39:00|27479.73|27479.73|27477.95|27477.95|27479.73|27479.73|27477.95|27477.95|0
1635781150000|2021-11-01 15:39:10|27473.65|27473.65|27469.34|27469.34|27473.65|27473.65|27469.34|27469.34|0
1635781160000|2021-11-01 15:39:20|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|0
1635781180000|2021-11-01 15:39:40|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|0
1635781190000|2021-11-01 15:39:50|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|0
1635781270000|2021-11-01 15:41:10|27466.81|27466.81|27466.81|27466.81|27471.12|27471.12|27466.81|27466.81|0
1635781280000|2021-11-01 15:41:20|27465.03|27465.03|27460.73|27460.73|27465.03|27465.03|27460.73|27460.73|0
1635781310000|2021-11-01 15:41:50|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|0
1635781330000|2021-11-01 15:42:10|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|0
1635781390000|2021-11-01 15:43:10|27462.5|27462.5|27462.5|27462.5|27462.5|27462.5|27462.5|27462.5|0
1635781400000|2021-11-01 15:43:20|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|0
1635781440000|2021-11-01 15:44:00|27469.34|27469.34|27469.34|27469.34|27469.34|27469.34|27469.34|27469.34|0
1635781450000|2021-11-01 15:44:10|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|0
1635781510000|2021-11-01 15:45:10|27479.73|27479.73|27475.42|27475.42|27479.73|27479.73|27475.42|27475.42|0
1635781520000|2021-11-01 15:45:20|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|0
1635781540000|2021-11-01 15:45:40|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|0
1635781600000|2021-11-01 15:46:40|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|0
1635781610000|2021-11-01 15:46:50|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|0
1635781630000|2021-11-01 15:47:10|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|0
1635781640000|2021-11-01 15:47:20|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|0
1635781770000|2021-11-01 15:49:30|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|27472.89|27472.89|0
1635781790000|2021-11-01 15:49:50|27478.98|27478.98|27485.06|27485.06|27485.06|27485.06|27478.98|27478.98|0
1635781830000|2021-11-01 15:50:30|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|0
1635781840000|2021-11-01 15:50:40|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|0
1635781860000|2021-11-01 15:51:00|27480.75|27480.75|27482.53|27482.53|27482.53|27482.53|27480.75|27480.75|0
1635781880000|2021-11-01 15:51:20|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|0
1635781900000|2021-11-01 15:51:40|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|0
1635781930000|2021-11-01 15:52:10|27478.22|27478.22|27478.22|27478.22|27478.22|27478.22|27478.22|27478.22|0
1635781940000|2021-11-01 15:52:20|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|0
1635782000000|2021-11-01 15:53:20|27472.14|27472.14|27472.14|27472.14|27472.14|27472.14|27472.14|27472.14|0
1635782020000|2021-11-01 15:53:40|27476.45|27476.45|27478.22|27478.22|27482.53|27482.53|27476.45|27476.45|0
1635782030000|2021-11-01 15:53:50|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|0
1635782060000|2021-11-01 15:54:20|27480.75|27480.75|27472.14|27472.14|27480.75|27480.75|27472.14|27472.14|0
1635782090000|2021-11-01 15:54:50|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|0
1635782100000|2021-11-01 15:55:00|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|0
1635782130000|2021-11-01 15:55:30|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|0
1635782180000|2021-11-01 15:56:20|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|0
1635782190000|2021-11-01 15:56:30|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|0
1635782250000|2021-11-01 15:57:30|27499.76|27499.76|27503.31|27503.31|27503.31|27503.31|27499.76|27499.76|0
1635782260000|2021-11-01 15:57:40|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|0
1635782280000|2021-11-01 15:58:00|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|0
1635782350000|2021-11-01 15:59:10|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|0
1635782360000|2021-11-01 15:59:20|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|27505.84|0
1635782390000|2021-11-01 15:59:50|27501.53|27501.53|27497.23|27497.23|27501.53|27501.53|27497.23|27497.23|0
1635782490000|2021-11-01 16:01:30|27507.62|27507.62|27509.4|27509.4|27509.4|27509.4|27507.62|27507.62|0
1635782500000|2021-11-01 16:01:40|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|0
1635782510000|2021-11-01 16:01:50|27515.48|27515.48|27513.7|27513.7|27515.48|27515.48|27513.7|27513.7|0
1635782530000|2021-11-01 16:02:10|27515.48|27515.48|27515.48|27515.48|27517.26|27517.26|27515.48|27515.48|0
1635782550000|2021-11-01 16:02:30|27513.7|27513.7|27507.62|27507.62|27513.7|27513.7|27507.62|27507.62|0
1635782590000|2021-11-01 16:03:10|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|0
1635782660000|2021-11-01 16:04:20|27507.62|27507.62|27511.92|27511.92|27511.92|27511.92|27507.62|27507.62|0
1635782690000|2021-11-01 16:04:50|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|0
1635782700000|2021-11-01 16:05:00|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|0
1635782740000|2021-11-01 16:05:40|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|0
1635782760000|2021-11-01 16:06:00|27511.17|27511.17|27519.79|27519.79|27519.79|27519.79|27511.17|27511.17|0
1635782770000|2021-11-01 16:06:10|27511.17|27511.17|27510.15|27510.15|27515.48|27515.48|27510.15|27510.15|0
1635782840000|2021-11-01 16:07:20|27508.37|27508.37|27510.15|27510.15|27510.15|27510.15|27508.37|27508.37|0
1635782940000|2021-11-01 16:09:00|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|0
1635782950000|2021-11-01 16:09:10|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|0
1635782970000|2021-11-01 16:09:30|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|0
1635782990000|2021-11-01 16:09:50|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|0
1635783010000|2021-11-01 16:10:10|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|0
1635783030000|2021-11-01 16:10:30|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|0
1635783060000|2021-11-01 16:11:00|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|0
1635783070000|2021-11-01 16:11:10|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|0
1635783080000|2021-11-01 16:11:20|27481.51|27481.51|27483.28|27483.28|27483.28|27483.28|27481.51|27481.51|0
1635783090000|2021-11-01 16:11:30|27487.59|27487.59|27483.28|27483.28|27487.59|27487.59|27483.28|27483.28|0
1635783130000|2021-11-01 16:12:10|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|0
1635783170000|2021-11-01 16:12:50|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|0
1635783180000|2021-11-01 16:13:00|27490.12|27490.12|27491.9|27491.9|27491.9|27491.9|27490.12|27490.12|0
1635783200000|2021-11-01 16:13:20|27488.34|27488.34|27490.12|27490.12|27490.12|27490.12|27488.34|27488.34|0
1635783240000|2021-11-01 16:14:00|27494.43|27494.43|27494.43|27494.43|27494.43|27494.43|27494.43|27494.43|0
1635783270000|2021-11-01 16:14:30|27492.65|27492.65|27488.34|27488.34|27492.65|27492.65|27488.34|27488.34|0
1635783280000|2021-11-01 16:14:40|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|0
1635783290000|2021-11-01 16:14:50|27496.2|27496.2|27496.2|27496.2|27496.2|27496.2|27496.2|27496.2|0
1635783300000|2021-11-01 16:15:00|27497.98|27497.98|27497.98|27497.98|27497.98|27497.98|27497.98|27497.98|0
1635783350000|2021-11-01 16:15:50|27494.43|27494.43|27496.2|27496.2|27496.2|27496.2|27494.43|27494.43|0
1635783380000|2021-11-01 16:16:20|27492.65|27492.65|27494.43|27494.43|27496.2|27496.2|27492.65|27492.65|0
1635783410000|2021-11-01 16:16:50|27496.2|27496.2|27490.87|27490.87|27496.2|27496.2|27490.87|27490.87|0
1635783420000|2021-11-01 16:17:00|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|0
1635783440000|2021-11-01 16:17:20|27487.32|27487.32|27485.54|27485.54|27487.32|27487.32|27485.54|27485.54|0
1635783450000|2021-11-01 16:17:30|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|0
1635783460000|2021-11-01 16:17:40|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|27483.76|27483.76|0
1635783480000|2021-11-01 16:18:00|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|0
1635783500000|2021-11-01 16:18:20|27494.15|27494.15|27498.46|27498.46|27498.46|27498.46|27494.15|27494.15|0
1635783510000|2021-11-01 16:18:30|27502.77|27502.77|27502.77|27502.77|27502.77|27502.77|27502.77|27502.77|0
1635783520000|2021-11-01 16:18:40|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|0
1635783530000|2021-11-01 16:18:50|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|0
1635783540000|2021-11-01 16:19:00|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|0
1635783600000|2021-11-01 16:20:00|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|27495.93|0
1635783610000|2021-11-01 16:20:10|27500.24|27500.24|27494.15|27494.15|27500.24|27500.24|27494.15|27494.15|0
1635783650000|2021-11-01 16:20:50|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|0
1635783670000|2021-11-01 16:21:10|27496.68|27496.68|27502.77|27502.77|27502.77|27502.77|27496.68|27496.68|0
1635783700000|2021-11-01 16:21:40|27498.46|27498.46|27494.15|27494.15|27498.46|27498.46|27494.15|27494.15|0
1635783720000|2021-11-01 16:22:00|27498.46|27498.46|27498.46|27498.46|27498.46|27498.46|27498.46|27498.46|0
1635783780000|2021-11-01 16:23:00|27496.68|27496.68|27496.68|27496.68|27496.68|27496.68|27496.68|27496.68|0
1635783790000|2021-11-01 16:23:10|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|0
1635783840000|2021-11-01 16:24:00|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|0
1635783870000|2021-11-01 16:24:30|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|0
1635783910000|2021-11-01 16:25:10|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|0
1635783920000|2021-11-01 16:25:20|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|0
1635783930000|2021-11-01 16:25:30|27488.07|27488.07|27483.76|27483.76|27488.07|27488.07|27483.76|27483.76|0
1635783940000|2021-11-01 16:25:40|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|0
1635783980000|2021-11-01 16:26:20|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|0
1635783990000|2021-11-01 16:26:30|27491.62|27491.62|27491.62|27491.62|27491.62|27491.62|27491.62|27491.62|0
1635784000000|2021-11-01 16:26:40|27493.4|27493.4|27489.09|27489.09|27493.4|27493.4|27489.09|27489.09|0
1635784040000|2021-11-01 16:27:20|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1635784060000|2021-11-01 16:27:40|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|0
1635784070000|2021-11-01 16:27:50|27494.15|27494.15|27489.85|27489.85|27494.15|27494.15|27489.85|27489.85|0
1635784080000|2021-11-01 16:28:00|27485.54|27485.54|27476.93|27476.93|27485.54|27485.54|27476.93|27476.93|0
1635784090000|2021-11-01 16:28:10|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|0
1635784100000|2021-11-01 16:28:20|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|0
1635784130000|2021-11-01 16:28:50|27477.68|27477.68|27469.07|27469.07|27477.68|27477.68|27469.07|27469.07|0
1635784140000|2021-11-01 16:29:00|27473.37|27473.37|27472.62|27472.62|27476.93|27476.93|27472.62|27472.62|0
1635784150000|2021-11-01 16:29:10|27469.07|27469.07|27469.07|27469.07|27469.07|27469.07|27469.07|27469.07|0
1635784160000|2021-11-01 16:29:20|27473.37|27473.37|27464.76|27464.76|27473.37|27473.37|27464.76|27464.76|0
1635784170000|2021-11-01 16:29:30|27469.07|27469.07|27464.76|27464.76|27469.07|27469.07|27464.76|27464.76|0
1635784180000|2021-11-01 16:29:40|27469.07|27469.07|27473.37|27473.37|27473.37|27473.37|27469.07|27469.07|0
1635784190000|2021-11-01 16:29:50|27476.93|27476.93|27475.15|27475.15|27476.93|27476.93|27473.37|27473.37|0
1635840900000|2021-11-02 08:15:00|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1635840920000|2021-11-02 08:15:20|27561.76|27561.76|27566.06|27566.06|27574.68|27574.68|27561.76|27561.76|0
1635840930000|2021-11-02 08:15:30|27561.76|27561.76|27557.45|27557.45|27561.76|27561.76|27557.45|27557.45|0
1635840940000|2021-11-02 08:15:40|27548.84|27548.84|27548.84|27548.84|27548.84|27548.84|27548.84|27548.84|0
1635840970000|2021-11-02 08:16:10|27544.53|27544.53|27535.92|27535.92|27544.53|27544.53|27535.92|27535.92|0
1635840980000|2021-11-02 08:16:20|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|0
1635840990000|2021-11-02 08:16:30|27535.92|27535.92|27535.92|27535.92|27535.92|27535.92|27535.92|27535.92|0
1635841040000|2021-11-02 08:17:20|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|0
1635841060000|2021-11-02 08:17:40|27540.23|27540.23|27540.23|27540.23|27540.23|27540.23|27540.23|27540.23|0
1635841080000|2021-11-02 08:18:00|27535.92|27535.92|27535.92|27535.92|27535.92|27535.92|27535.92|27535.92|0
1635841110000|2021-11-02 08:18:30|27541.25|27541.25|27541.25|27541.25|27541.25|27541.25|27541.25|27541.25|0
1635841140000|2021-11-02 08:19:00|27537.7|27537.7|27537.7|27537.7|27537.7|27537.7|27537.7|27537.7|0
1635841160000|2021-11-02 08:19:20|27533.39|27533.39|27533.39|27533.39|27533.39|27533.39|27533.39|27533.39|0
1635841210000|2021-11-02 08:20:10|27529.08|27529.08|27533.39|27533.39|27533.39|27533.39|27529.08|27529.08|0
1635841240000|2021-11-02 08:20:40|27537.7|27537.7|27537.7|27537.7|27537.7|27537.7|27537.7|27537.7|0
1635841260000|2021-11-02 08:21:00|27533.39|27533.39|27533.39|27533.39|27533.39|27533.39|27533.39|27533.39|0
1635841300000|2021-11-02 08:21:40|27546.31|27546.31|27556.7|27556.7|27556.7|27556.7|27546.31|27546.31|0
1635841310000|2021-11-02 08:21:50|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|0
1635841330000|2021-11-02 08:22:10|27556.7|27556.7|27556.7|27556.7|27556.7|27556.7|27556.7|27556.7|0
1635841340000|2021-11-02 08:22:20|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|0
1635841370000|2021-11-02 08:22:50|27548.09|27548.09|27548.09|27548.09|27548.09|27548.09|27548.09|27548.09|0
1635841390000|2021-11-02 08:23:10|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|0
1635841440000|2021-11-02 08:24:00|27548.09|27548.09|27548.09|27548.09|27548.09|27548.09|27548.09|27548.09|0
1635841480000|2021-11-02 08:24:40|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|0
1635841490000|2021-11-02 08:24:50|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|0
1635841510000|2021-11-02 08:25:10|27558.48|27558.48|27562.78|27562.78|27562.78|27562.78|27558.48|27558.48|0
1635841560000|2021-11-02 08:26:00|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|0
1635841630000|2021-11-02 08:27:10|27563.81|27563.81|27572.42|27572.42|27572.42|27572.42|27563.81|27563.81|0
1635841640000|2021-11-02 08:27:20|27576.73|27576.73|27576.73|27576.73|27576.73|27576.73|27576.73|27576.73|0
1635841660000|2021-11-02 08:27:40|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|0
1635841670000|2021-11-02 08:27:50|27587.87|27587.87|27587.87|27587.87|27587.87|27587.87|27587.87|27587.87|0
1635841680000|2021-11-02 08:28:00|27579.26|27579.26|27570.64|27570.64|27579.26|27579.26|27570.64|27570.64|0
1635841740000|2021-11-02 08:29:00|27566.34|27566.34|27566.34|27566.34|27566.34|27566.34|27566.34|27566.34|0
1635841770000|2021-11-02 08:29:30|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|0
1635841790000|2021-11-02 08:29:50|27579.26|27579.26|27579.26|27579.26|27579.26|27579.26|27579.26|27579.26|0
1635841810000|2021-11-02 08:30:10|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|0
1635841850000|2021-11-02 08:30:50|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|0
1635841870000|2021-11-02 08:31:10|27568.87|27568.87|27567.09|27567.09|27568.87|27568.87|27567.09|27567.09|0
1635841890000|2021-11-02 08:31:30|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|0
1635841920000|2021-11-02 08:32:00|27584.32|27584.32|27592.93|27592.93|27592.93|27592.93|27584.32|27584.32|0
1635841940000|2021-11-02 08:32:20|27598.26|27598.26|27611.18|27611.18|27611.18|27611.18|27598.26|27598.26|0
1635841950000|2021-11-02 08:32:30|27615.49|27615.49|27615.49|27615.49|27615.49|27615.49|27615.49|27615.49|0
1635841970000|2021-11-02 08:32:50|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|0
1635842010000|2021-11-02 08:33:30|27628.41|27628.41|27628.41|27628.41|27628.41|27628.41|27628.41|27628.41|0
1635842040000|2021-11-02 08:34:00|27632.71|27632.71|27628.41|27628.41|27632.71|27632.71|27628.41|27628.41|0
1635842080000|2021-11-02 08:34:40|27643.1|27643.1|27643.1|27643.1|27643.1|27643.1|27643.1|27643.1|0
1635842110000|2021-11-02 08:35:10|27641.32|27641.32|27637.02|27637.02|27641.32|27641.32|27637.02|27637.02|0
1635842150000|2021-11-02 08:35:50|27641.32|27641.32|27641.32|27641.32|27641.32|27641.32|27641.32|27641.32|0
1635842160000|2021-11-02 08:36:00|27645.63|27645.63|27641.32|27641.32|27645.63|27645.63|27641.32|27641.32|0
1635842200000|2021-11-02 08:36:40|27648.43|27648.43|27648.43|27648.43|27648.43|27648.43|27648.43|27648.43|0
1635842220000|2021-11-02 08:37:00|27644.13|27644.13|27644.13|27644.13|27644.13|27644.13|27644.13|27644.13|0
1635842240000|2021-11-02 08:37:20|27640.57|27640.57|27637.02|27637.02|27640.57|27640.57|27637.02|27637.02|0
1635842270000|2021-11-02 08:37:50|27635.24|27635.24|27633.46|27633.46|27635.24|27635.24|27633.46|27633.46|0
1635842280000|2021-11-02 08:38:00|27631.69|27631.69|27621.3|27621.3|27631.69|27631.69|27621.3|27621.3|0
1635842350000|2021-11-02 08:39:10|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|0
1635842360000|2021-11-02 08:39:20|27629.91|27629.91|27629.91|27629.91|27629.91|27629.91|27629.91|27629.91|0
1635842390000|2021-11-02 08:39:50|27638.52|27638.52|27638.52|27638.52|27638.52|27638.52|27638.52|27638.52|0
1635842400000|2021-11-02 08:40:00|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|0
1635842480000|2021-11-02 08:41:20|27646.38|27646.38|27650.69|27650.69|27650.69|27650.69|27646.38|27646.38|0
1635842490000|2021-11-02 08:41:30|27652.47|27652.47|27652.47|27652.47|27652.47|27652.47|27652.47|27652.47|0
1635842500000|2021-11-02 08:41:40|27656.77|27656.77|27643.85|27643.85|27656.77|27656.77|27643.85|27643.85|0
1635842570000|2021-11-02 08:42:50|27652.47|27652.47|27652.47|27652.47|27652.47|27652.47|27652.47|27652.47|0
1635842580000|2021-11-02 08:43:00|27661.08|27661.08|27661.08|27661.08|27661.08|27661.08|27661.08|27661.08|0
1635842610000|2021-11-02 08:43:30|27656.77|27656.77|27652.47|27652.47|27656.77|27656.77|27652.47|27652.47|0
1635842670000|2021-11-02 08:44:30|27665.39|27665.39|27669.69|27669.69|27669.69|27669.69|27665.39|27665.39|0
1635842680000|2021-11-02 08:44:40|27674|27674|27684.39|27684.39|27686.17|27686.17|27674|27674|0
1635842690000|2021-11-02 08:44:50|27675.78|27675.78|27674|27674|27682.61|27682.61|27674|27674|0
1635842730000|2021-11-02 08:45:30|27675.78|27675.78|27675.78|27675.78|27675.78|27675.78|27675.78|27675.78|0
1635842750000|2021-11-02 08:45:50|27680.08|27680.08|27680.08|27680.08|27680.08|27680.08|27680.08|27680.08|0
1635842770000|2021-11-02 08:46:10|27675.78|27675.78|27675.78|27675.78|27675.78|27675.78|27675.78|27675.78|0
1635842780000|2021-11-02 08:46:20|27674|27674|27674|27674|27674|27674|27674|27674|0
1635842810000|2021-11-02 08:46:50|27667.92|27667.92|27663.61|27663.61|27667.92|27667.92|27663.61|27663.61|0
1635842870000|2021-11-02 08:47:50|27650.69|27650.69|27650.69|27650.69|27650.69|27650.69|27650.69|27650.69|0
1635842880000|2021-11-02 08:48:00|27646.38|27646.38|27638.52|27638.52|27646.38|27646.38|27638.52|27638.52|0
1635842900000|2021-11-02 08:48:20|27642.83|27642.83|27638.52|27638.52|27642.83|27642.83|27638.52|27638.52|0
1635842920000|2021-11-02 08:48:40|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|0
1635842950000|2021-11-02 08:49:10|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|0
1635842960000|2021-11-02 08:49:20|27647.14|27647.14|27647.14|27647.14|27647.14|27647.14|27647.14|27647.14|0
1635842970000|2021-11-02 08:49:30|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|27651.44|0
1635842980000|2021-11-02 08:49:40|27655.75|27655.75|27655.75|27655.75|27655.75|27655.75|27655.75|27655.75|0
1635842990000|2021-11-02 08:49:50|27647.14|27647.14|27647.14|27647.14|27647.14|27647.14|27647.14|27647.14|0
1635843000000|2021-11-02 08:50:00|27650.69|27650.69|27650.69|27650.69|27650.69|27650.69|27650.69|27650.69|0
1635843020000|2021-11-02 08:50:20|27655|27655|27655|27655|27655|27655|27655|27655|0
1635843080000|2021-11-02 08:51:20|27663.61|27663.61|27659.3|27659.3|27663.61|27663.61|27659.3|27659.3|0
1635843110000|2021-11-02 08:51:50|27642.08|27642.08|27646.38|27646.38|27646.38|27646.38|27642.08|27642.08|0
1635843230000|2021-11-02 08:53:50|27642.08|27642.08|27637.77|27637.77|27642.08|27642.08|27637.77|27637.77|0
1635843240000|2021-11-02 08:54:00|27635.99|27635.99|27632.44|27632.44|27635.99|27635.99|27632.44|27632.44|0
1635843250000|2021-11-02 08:54:10|27634.22|27634.22|27629.91|27629.91|27634.22|27634.22|27629.91|27629.91|0
1635843270000|2021-11-02 08:54:30|27628.13|27628.13|27628.13|27628.13|27628.13|27628.13|27628.13|27628.13|0
1635843310000|2021-11-02 08:55:10|27623.83|27623.83|27623.83|27623.83|27623.83|27623.83|27623.83|27623.83|0
1635843380000|2021-11-02 08:56:20|27622.05|27622.05|27622.05|27622.05|27622.05|27622.05|27622.05|27622.05|0
1635843400000|2021-11-02 08:56:40|27613.44|27613.44|27607.35|27607.35|27613.44|27613.44|27607.35|27607.35|0
1635843490000|2021-11-02 08:58:10|27605.57|27605.57|27607.35|27607.35|27607.35|27607.35|27605.57|27605.57|0
1635843500000|2021-11-02 08:58:20|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|0
1635843510000|2021-11-02 08:58:30|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|0
1635843520000|2021-11-02 08:58:40|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|0
1635843540000|2021-11-02 08:59:00|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|0
1635843560000|2021-11-02 08:59:20|27573.65|27573.65|27601.27|27601.27|27601.27|27601.27|27573.65|27573.65|0
1635843580000|2021-11-02 08:59:40|27596.96|27596.96|27595.18|27595.18|27596.96|27596.96|27595.18|27595.18|0
1635843590000|2021-11-02 08:59:50|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|0
1635843600000|2021-11-02 09:00:00|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|0
1635843610000|2021-11-02 09:00:10|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|27603.8|0
1635843640000|2021-11-02 09:00:40|27605.57|27605.57|27605.57|27605.57|27605.57|27605.57|27605.57|27605.57|0
1635843650000|2021-11-02 09:00:50|27609.88|27609.88|27609.88|27609.88|27609.88|27609.88|27609.88|27609.88|0
1635843660000|2021-11-02 09:01:00|27611.66|27611.66|27611.66|27611.66|27611.66|27611.66|27611.66|27611.66|0
1635843670000|2021-11-02 09:01:10|27613.44|27613.44|27613.44|27613.44|27613.44|27613.44|27613.44|27613.44|0
1635843830000|2021-11-02 09:03:50|27622.05|27622.05|27622.05|27622.05|27622.05|27622.05|27622.05|27622.05|0
1635843850000|2021-11-02 09:04:10|27613.44|27613.44|27613.44|27613.44|27613.44|27613.44|27613.44|27613.44|0
1635843860000|2021-11-02 09:04:20|27609.13|27609.13|27604.82|27604.82|27609.13|27609.13|27604.82|27604.82|0
1635843890000|2021-11-02 09:04:50|27606.6|27606.6|27606.6|27606.6|27606.6|27606.6|27606.6|27606.6|0
1635843910000|2021-11-02 09:05:10|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|0
1635843970000|2021-11-02 09:06:10|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|0
1635844040000|2021-11-02 09:07:20|27619.79|27619.79|27632.71|27632.71|27632.71|27632.71|27619.79|27619.79|0
1635844070000|2021-11-02 09:07:50|27637.02|27637.02|27637.02|27637.02|27637.02|27637.02|27637.02|27637.02|0
1635844120000|2021-11-02 09:08:40|27649.94|27649.94|27649.94|27649.94|27649.94|27649.94|27649.94|27649.94|0
1635844130000|2021-11-02 09:08:50|27658.55|27658.55|27658.55|27658.55|27658.55|27658.55|27658.55|27658.55|0
1635844140000|2021-11-02 09:09:00|27660.33|27660.33|27660.33|27660.33|27660.33|27660.33|27660.33|27660.33|0
1635844170000|2021-11-02 09:09:30|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|0
1635844180000|2021-11-02 09:09:40|27651.71|27651.71|27651.71|27651.71|27651.71|27651.71|27651.71|27651.71|0
1635844210000|2021-11-02 09:10:10|27647.41|27647.41|27647.41|27647.41|27647.41|27647.41|27647.41|27647.41|0
1635844330000|2021-11-02 09:12:10|27651.71|27651.71|27651.71|27651.71|27651.71|27651.71|27651.71|27651.71|0
1635844340000|2021-11-02 09:12:20|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|0
1635844420000|2021-11-02 09:13:40|27651.71|27651.71|27651.71|27651.71|27651.71|27651.71|27651.71|27651.71|0
1635844460000|2021-11-02 09:14:20|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|0
1635844480000|2021-11-02 09:14:40|27660.33|27660.33|27660.33|27660.33|27660.33|27660.33|27660.33|27660.33|0
1635844520000|2021-11-02 09:15:20|27655|27655|27655|27655|27655|27655|27655|27655|0
1635844560000|2021-11-02 09:16:00|27656.77|27656.77|27656.77|27656.77|27656.77|27656.77|27656.77|27656.77|0
1635844580000|2021-11-02 09:16:20|27665.39|27665.39|27661.08|27661.08|27665.39|27665.39|27661.08|27661.08|0
1635844610000|2021-11-02 09:16:50|27652.47|27652.47|27652.47|27652.47|27652.47|27652.47|27652.47|27652.47|0
1635844680000|2021-11-02 09:18:00|27656.77|27656.77|27665.39|27665.39|27674|27674|27656.77|27656.77|0
1635844690000|2021-11-02 09:18:10|27669.69|27669.69|27656.77|27656.77|27669.69|27669.69|27656.77|27656.77|0
1635844710000|2021-11-02 09:18:30|27665.39|27665.39|27665.39|27665.39|27665.39|27665.39|27665.39|27665.39|0
1635844720000|2021-11-02 09:18:40|27661.08|27661.08|27656.77|27656.77|27661.08|27661.08|27656.77|27656.77|0
1635844760000|2021-11-02 09:19:20|27661.08|27661.08|27661.08|27661.08|27661.08|27661.08|27661.08|27661.08|0
1635844810000|2021-11-02 09:20:10|27665.39|27665.39|27661.08|27661.08|27665.39|27665.39|27661.08|27661.08|0
1635844850000|2021-11-02 09:20:50|27669.69|27669.69|27661.08|27661.08|27669.69|27669.69|27661.08|27661.08|0
1635844860000|2021-11-02 09:21:00|27665.39|27665.39|27661.08|27661.08|27669.69|27669.69|27661.08|27661.08|0
1635844870000|2021-11-02 09:21:10|27669.69|27669.69|27661.08|27661.08|27669.69|27669.69|27661.08|27661.08|0
1635844880000|2021-11-02 09:21:20|27674|27674|27674|27674|27674|27674|27661.08|27661.08|0
1635844910000|2021-11-02 09:21:50|27678.31|27678.31|27669.69|27669.69|27686.92|27686.92|27669.69|27669.69|0
1635844920000|2021-11-02 09:22:00|27674|27674|27669.69|27669.69|27674|27674|27669.69|27669.69|0
1635844930000|2021-11-02 09:22:10|27674|27674|27678.31|27678.31|27678.31|27678.31|27669.69|27669.69|0
1635844940000|2021-11-02 09:22:20|27674|27674|27672.22|27672.22|27674|27674|27672.22|27672.22|0
1635844980000|2021-11-02 09:23:00|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|0
1635844990000|2021-11-02 09:23:10|27672.22|27672.22|27672.22|27672.22|27676.53|27676.53|27672.22|27672.22|0
1635845000000|2021-11-02 09:23:20|27667.92|27667.92|27672.22|27672.22|27685.14|27685.14|27667.92|27667.92|0
1635845010000|2021-11-02 09:23:30|27680.84|27680.84|27685.14|27685.14|27685.14|27685.14|27680.84|27680.84|0
1635845050000|2021-11-02 09:24:10|27689.45|27689.45|27697.31|27697.31|27697.31|27697.31|27689.45|27689.45|0
1635845080000|2021-11-02 09:24:40|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|0
1635845090000|2021-11-02 09:24:50|27693|27693|27701.62|27701.62|27701.62|27701.62|27693|27693|0
1635845100000|2021-11-02 09:25:00|27693|27693|27693|27693|27693|27693|27693|27693|0
1635845190000|2021-11-02 09:26:30|27705.92|27705.92|27701.62|27701.62|27705.92|27705.92|27701.62|27701.62|0
1635845200000|2021-11-02 09:26:40|27697.31|27697.31|27701.62|27701.62|27701.62|27701.62|27697.31|27697.31|0
1635845220000|2021-11-02 09:27:00|27703.39|27703.39|27703.39|27703.39|27703.39|27703.39|27703.39|27703.39|0
1635845230000|2021-11-02 09:27:10|27712.01|27712.01|27716.31|27716.31|27716.31|27716.31|27707.7|27707.7|0
1635845280000|2021-11-02 09:28:00|27714.53|27714.53|27714.53|27714.53|27714.53|27714.53|27714.53|27714.53|0
1635845290000|2021-11-02 09:28:10|27705.92|27705.92|27705.92|27705.92|27705.92|27705.92|27705.92|27705.92|0
1635845300000|2021-11-02 09:28:20|27714.53|27714.53|27714.53|27714.53|27714.53|27714.53|27714.53|27714.53|0
1635845320000|2021-11-02 09:28:40|27718.84|27718.84|27718.84|27718.84|27718.84|27718.84|27718.84|27718.84|0
1635845340000|2021-11-02 09:29:00|27710.23|27710.23|27710.23|27710.23|27710.23|27710.23|27710.23|27710.23|0
1635845350000|2021-11-02 09:29:10|27714.53|27714.53|27714.53|27714.53|27714.53|27714.53|27714.53|27714.53|0
1635845360000|2021-11-02 09:29:20|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|27723.15|0
1635845370000|2021-11-02 09:29:30|27731.76|27731.76|27727.45|27727.45|27731.76|27731.76|27723.15|27723.15|0
1635845390000|2021-11-02 09:29:50|27738.6|27738.6|27742.9|27742.9|27742.9|27742.9|27738.6|27738.6|0
1635845410000|2021-11-02 09:30:10|27747.21|27747.21|27747.21|27747.21|27747.21|27747.21|27747.21|27747.21|0
1635845420000|2021-11-02 09:30:20|27760.13|27760.13|27760.13|27760.13|27760.13|27760.13|27760.13|27760.13|0
1635845440000|2021-11-02 09:30:40|27763.68|27763.68|27763.68|27763.68|27763.68|27763.68|27763.68|27763.68|0
1635845460000|2021-11-02 09:31:00|27767.99|27767.99|27759.38|27759.38|27772.3|27772.3|27759.38|27759.38|0
1635845470000|2021-11-02 09:31:10|27763.68|27763.68|27767.99|27767.99|27767.99|27767.99|27763.68|27763.68|0
1635845520000|2021-11-02 09:32:00|27763.68|27763.68|27763.68|27763.68|27763.68|27763.68|27763.68|27763.68|0
1635845530000|2021-11-02 09:32:10|27755.07|27755.07|27755.07|27755.07|27755.07|27755.07|27755.07|27755.07|0
1635845560000|2021-11-02 09:32:40|27750.76|27750.76|27750.76|27750.76|27750.76|27750.76|27750.76|27750.76|0
1635845590000|2021-11-02 09:33:10|27746.46|27746.46|27746.46|27746.46|27746.46|27746.46|27746.46|27746.46|0
1635845670000|2021-11-02 09:34:30|27748.23|27748.23|27748.23|27748.23|27748.23|27748.23|27748.23|27748.23|0
1635845850000|2021-11-02 09:37:30|27758.9|27758.9|27758.9|27758.9|27758.9|27758.9|27758.9|27758.9|0
1635845880000|2021-11-02 09:38:00|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|0
1635845910000|2021-11-02 09:38:30|27746.73|27746.73|27746.73|27746.73|27746.73|27746.73|27744.95|27744.95|0
1635845920000|2021-11-02 09:38:40|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|27750.28|0
1635845930000|2021-11-02 09:38:50|27754.59|27754.59|27760.67|27760.67|27760.67|27760.67|27754.59|27754.59|0
1635846020000|2021-11-02 09:40:20|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|0
1635846080000|2021-11-02 09:41:20|27757.12|27757.12|27758.9|27758.9|27758.9|27758.9|27757.12|27757.12|0
1635846090000|2021-11-02 09:41:30|27755.34|27755.34|27757.12|27757.12|27757.12|27757.12|27755.34|27755.34|0
1635846110000|2021-11-02 09:41:50|27752.81|27752.81|27748.51|27748.51|27752.81|27752.81|27748.51|27748.51|0
1635846150000|2021-11-02 09:42:30|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|27752.81|0
1635846170000|2021-11-02 09:42:50|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|0
1635846180000|2021-11-02 09:43:00|27761.43|27761.43|27765.73|27765.73|27765.73|27765.73|27761.43|27761.43|0
1635846200000|2021-11-02 09:43:20|27761.43|27761.43|27761.43|27761.43|27761.43|27761.43|27761.43|27761.43|0
1635846250000|2021-11-02 09:44:10|27765.73|27765.73|27770.04|27770.04|27774.35|27774.35|27765.73|27765.73|0
1635846330000|2021-11-02 09:45:30|27782.96|27782.96|27778.65|27778.65|27787.27|27787.27|27778.65|27778.65|0
1635846340000|2021-11-02 09:45:40|27782.96|27782.96|27785.49|27785.49|27791.57|27791.57|27782.96|27782.96|0
1635846360000|2021-11-02 09:46:00|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|0
1635846390000|2021-11-02 09:46:30|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|0
1635846400000|2021-11-02 09:46:40|27789.8|27789.8|27781.18|27781.18|27789.8|27789.8|27781.18|27781.18|0
1635846410000|2021-11-02 09:46:50|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|0
1635846420000|2021-11-02 09:47:00|27789.8|27789.8|27798.41|27798.41|27798.41|27798.41|27789.8|27789.8|0
1635846440000|2021-11-02 09:47:20|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|0
1635846450000|2021-11-02 09:47:30|27798.41|27798.41|27811.33|27811.33|27811.33|27811.33|27798.41|27798.41|0
1635846480000|2021-11-02 09:48:00|27802.71|27802.71|27798.41|27798.41|27802.71|27802.71|27798.41|27798.41|0
1635846530000|2021-11-02 09:48:50|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|27794.1|0
1635846540000|2021-11-02 09:49:00|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|0
1635846550000|2021-11-02 09:49:10|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|27789.8|0
1635846570000|2021-11-02 09:49:30|27785.49|27785.49|27781.18|27781.18|27785.49|27785.49|27776.88|27776.88|0
1635846580000|2021-11-02 09:49:40|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|27777.63|0
1635846650000|2021-11-02 09:50:50|27786.24|27786.24|27786.24|27786.24|27786.24|27786.24|27786.24|27786.24|0
1635846690000|2021-11-02 09:51:30|27781.93|27781.93|27790.55|27790.55|27794.85|27794.85|27781.93|27781.93|0
1635846700000|2021-11-02 09:51:40|27794.85|27794.85|27794.85|27794.85|27794.85|27794.85|27794.85|27794.85|0
1635846720000|2021-11-02 09:52:00|27790.55|27790.55|27786.24|27786.24|27790.55|27790.55|27786.24|27786.24|0
1635846730000|2021-11-02 09:52:10|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|27781.93|0
1635846770000|2021-11-02 09:52:50|27777.63|27777.63|27773.32|27773.32|27777.63|27777.63|27773.32|27773.32|0
1635846780000|2021-11-02 09:53:00|27769.01|27769.01|27773.32|27773.32|27773.32|27773.32|27769.01|27769.01|0
1635846820000|2021-11-02 09:53:40|27769.01|27769.01|27769.01|27769.01|27769.01|27769.01|27764.71|27764.71|0
1635846850000|2021-11-02 09:54:10|27764.71|27764.71|27760.4|27760.4|27764.71|27764.71|27760.4|27760.4|0
1635846900000|2021-11-02 09:55:00|27765.73|27765.73|27762.18|27762.18|27765.73|27765.73|27762.18|27762.18|0
1635846950000|2021-11-02 09:55:50|27766.49|27766.49|27768.26|27768.26|27770.04|27770.04|27766.49|27766.49|0
1635846970000|2021-11-02 09:56:10|27763.96|27763.96|27763.96|27763.96|27763.96|27763.96|27763.96|27763.96|0
1635847020000|2021-11-02 09:57:00|27765.73|27765.73|27763.96|27763.96|27765.73|27765.73|27763.96|27763.96|0
1635847060000|2021-11-02 09:57:40|27762.18|27762.18|27759.65|27759.65|27762.18|27762.18|27759.65|27759.65|0
1635847070000|2021-11-02 09:57:50|27757.87|27757.87|27757.87|27757.87|27757.87|27757.87|27757.87|27757.87|0
1635847080000|2021-11-02 09:58:00|27761.43|27761.43|27761.43|27761.43|27761.43|27761.43|27761.43|27761.43|0
1635847100000|2021-11-02 09:58:20|27765.73|27765.73|27765.73|27765.73|27765.73|27765.73|27765.73|27765.73|0
1635847180000|2021-11-02 09:59:40|27770.04|27770.04|27771.82|27771.82|27771.82|27771.82|27770.04|27770.04|0
1635847190000|2021-11-02 09:59:50|27776.12|27776.12|27789.32|27789.32|27793.62|27793.62|27776.12|27776.12|0
1635847200000|2021-11-02 10:00:00|27797.93|27797.93|27793.62|27793.62|27802.24|27802.24|27793.62|27793.62|0
1635847220000|2021-11-02 10:00:20|27797.93|27797.93|27793.62|27793.62|27797.93|27797.93|27793.62|27793.62|0
1635847240000|2021-11-02 10:00:40|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|27789.32|0
1635847260000|2021-11-02 10:01:00|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|0
1635847270000|2021-11-02 10:01:10|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|0
1635847280000|2021-11-02 10:01:20|27811.12|27811.12|27817.21|27817.21|27817.21|27817.21|27811.12|27811.12|0
1635847300000|2021-11-02 10:01:40|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|0
1635847340000|2021-11-02 10:02:20|27811.12|27811.12|27800.73|27800.73|27811.12|27811.12|27798.2|27798.2|0
1635847370000|2021-11-02 10:02:50|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|0
1635847470000|2021-11-02 10:04:30|27800.73|27800.73|27805.04|27805.04|27805.04|27805.04|27800.73|27800.73|0
1635847480000|2021-11-02 10:04:40|27813.65|27813.65|27815.43|27815.43|27815.43|27815.43|27813.65|27813.65|0
1635847490000|2021-11-02 10:04:50|27819.73|27819.73|27819.73|27819.73|27828.35|27828.35|27811.12|27811.12|0
1635847510000|2021-11-02 10:05:10|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|0
1635847560000|2021-11-02 10:06:00|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1635847660000|2021-11-02 10:07:40|27796.42|27796.42|27792.12|27792.12|27796.42|27796.42|27792.12|27792.12|0
1635847670000|2021-11-02 10:07:50|27800.73|27800.73|27809.34|27809.34|27809.34|27809.34|27800.73|27800.73|0
1635847700000|2021-11-02 10:08:20|27800.73|27800.73|27805.04|27805.04|27805.04|27805.04|27800.73|27800.73|0
1635847710000|2021-11-02 10:08:30|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|27803.26|0
1635847790000|2021-11-02 10:09:50|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|27794.65|0
1635847820000|2021-11-02 10:10:20|27798.95|27798.95|27800.73|27800.73|27802.51|27802.51|27798.95|27798.95|0
1635847840000|2021-11-02 10:10:40|27792.12|27792.12|27792.12|27792.12|27800.73|27800.73|27792.12|27792.12|0
1635847850000|2021-11-02 10:10:50|27796.42|27796.42|27800.73|27800.73|27800.73|27800.73|27796.42|27796.42|0
1635847860000|2021-11-02 10:11:00|27805.04|27805.04|27817.96|27817.96|27817.96|27817.96|27805.04|27805.04|0
1635847870000|2021-11-02 10:11:10|27822.26|27822.26|27817.96|27817.96|27822.26|27822.26|27813.65|27813.65|0
1635847880000|2021-11-02 10:11:20|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|27826.57|0
1635847910000|2021-11-02 10:11:50|27828.35|27828.35|27826.57|27826.57|27828.35|27828.35|27826.57|27826.57|0
1635847940000|2021-11-02 10:12:20|27822.26|27822.26|27822.26|27822.26|27824.04|27824.04|27822.26|27822.26|0
1635847950000|2021-11-02 10:12:30|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1635847960000|2021-11-02 10:12:40|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|0
1635847990000|2021-11-02 10:13:10|27824.04|27824.04|27824.04|27824.04|27824.04|27824.04|27824.04|27824.04|0
1635848000000|2021-11-02 10:13:20|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|0
1635848050000|2021-11-02 10:14:10|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|0
1635848140000|2021-11-02 10:15:40|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|27798.2|0
1635848190000|2021-11-02 10:16:30|27793.9|27793.9|27793.9|27793.9|27793.9|27793.9|27789.59|27789.59|0
1635848200000|2021-11-02 10:16:40|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|27790.34|27790.34|0
1635848250000|2021-11-02 10:17:30|27787.81|27787.81|27783.51|27783.51|27787.81|27787.81|27783.51|27783.51|0
1635848260000|2021-11-02 10:17:40|27779.2|27779.2|27786.03|27786.03|27787.81|27787.81|27779.2|27779.2|0
1635848280000|2021-11-02 10:18:00|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|0
1635848320000|2021-11-02 10:18:40|27783.51|27783.51|27787.81|27787.81|27787.81|27787.81|27783.51|27783.51|0
1635848370000|2021-11-02 10:19:30|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|27792.12|0
1635848400000|2021-11-02 10:20:00|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|0
1635848410000|2021-11-02 10:20:10|27796.42|27796.42|27792.12|27792.12|27796.42|27796.42|27792.12|27792.12|0
1635848460000|2021-11-02 10:21:00|27796.42|27796.42|27800.73|27800.73|27800.73|27800.73|27796.42|27796.42|0
1635848560000|2021-11-02 10:22:40|27805.04|27805.04|27817.96|27817.96|27819.73|27819.73|27805.04|27805.04|0
1635848580000|2021-11-02 10:23:00|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1635848590000|2021-11-02 10:23:10|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|0
1635848640000|2021-11-02 10:24:00|27809.34|27809.34|27817.96|27817.96|27817.96|27817.96|27809.34|27809.34|0
1635848670000|2021-11-02 10:24:30|27822.26|27822.26|27817.96|27817.96|27826.57|27826.57|27817.96|27817.96|0
1635848690000|2021-11-02 10:24:50|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|0
1635848770000|2021-11-02 10:26:10|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1635848790000|2021-11-02 10:26:30|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1635848800000|2021-11-02 10:26:40|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|0
1635848820000|2021-11-02 10:27:00|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|0
1635849000000|2021-11-02 10:30:00|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|27813.65|0
1635849010000|2021-11-02 10:30:10|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1635849060000|2021-11-02 10:31:00|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|0
1635849070000|2021-11-02 10:31:10|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|0
1635849090000|2021-11-02 10:31:30|27819.73|27819.73|27828.35|27828.35|27828.35|27828.35|27819.73|27819.73|0
1635849120000|2021-11-02 10:32:00|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|0
1635849200000|2021-11-02 10:33:20|27818.98|27818.98|27813.65|27813.65|27818.98|27818.98|27813.65|27813.65|0
1635849250000|2021-11-02 10:34:10|27811.87|27811.87|27810.1|27810.1|27811.87|27811.87|27810.1|27810.1|0
1635849270000|2021-11-02 10:34:30|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|0
1635849280000|2021-11-02 10:34:40|27804.01|27804.01|27799.71|27799.71|27804.01|27804.01|27799.71|27799.71|0
1635849290000|2021-11-02 10:34:50|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|27797.93|0
1635849330000|2021-11-02 10:35:30|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|27793.62|0
1635849400000|2021-11-02 10:36:40|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|0
1635849440000|2021-11-02 10:37:20|27786.51|27786.51|27782.96|27782.96|27788.29|27788.29|27782.96|27782.96|0
1635849450000|2021-11-02 10:37:30|27781.18|27781.18|27759.65|27759.65|27781.18|27781.18|27759.65|27759.65|0
1635849490000|2021-11-02 10:38:10|27755.34|27755.34|27746.73|27746.73|27755.34|27755.34|27746.73|27746.73|0
1635849500000|2021-11-02 10:38:20|27752.06|27752.06|27750.28|27750.28|27752.06|27752.06|27750.28|27750.28|0
1635849510000|2021-11-02 10:38:30|27752.06|27752.06|27764.23|27764.23|27764.23|27764.23|27752.06|27752.06|0
1635849580000|2021-11-02 10:39:40|27768.54|27768.54|27768.54|27768.54|27768.54|27768.54|27768.54|27768.54|0
1635849650000|2021-11-02 10:40:50|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|27777.15|0
1635849660000|2021-11-02 10:41:00|27778.17|27778.17|27778.17|27778.17|27778.17|27778.17|27778.17|27778.17|0
1635849750000|2021-11-02 10:42:30|27773.87|27773.87|27773.87|27773.87|27773.87|27773.87|27773.87|27773.87|0
1635849790000|2021-11-02 10:43:10|27769.56|27769.56|27762.73|27762.73|27771.34|27771.34|27762.73|27762.73|0
1635849930000|2021-11-02 10:45:30|27767.03|27767.03|27767.03|27767.03|27767.03|27767.03|27767.03|27767.03|0
1635849940000|2021-11-02 10:45:40|27762.73|27762.73|27762.73|27762.73|27762.73|27762.73|27762.73|27762.73|0
1635849970000|2021-11-02 10:46:10|27767.03|27767.03|27762.73|27762.73|27767.03|27767.03|27762.73|27762.73|0
1635850080000|2021-11-02 10:48:00|27767.03|27767.03|27767.03|27767.03|27767.03|27767.03|27767.03|27767.03|0
1635850120000|2021-11-02 10:48:40|27762.73|27762.73|27762.73|27762.73|27762.73|27762.73|27762.73|27762.73|0
1635850140000|2021-11-02 10:49:00|27754.11|27754.11|27754.11|27754.11|27754.11|27754.11|27754.11|27754.11|0
1635850150000|2021-11-02 10:49:10|27745.5|27745.5|27743.72|27743.72|27745.5|27745.5|27743.72|27743.72|0
1635850190000|2021-11-02 10:49:50|27739.42|27739.42|27739.42|27739.42|27739.42|27739.42|27739.42|27739.42|0
1635850220000|2021-11-02 10:50:20|27737.64|27737.64|27737.64|27737.64|27737.64|27737.64|27737.64|27737.64|0
1635850270000|2021-11-02 10:51:10|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|0
1635850300000|2021-11-02 10:51:40|27735.11|27735.11|27735.11|27735.11|27735.11|27735.11|27735.11|27735.11|0
1635850320000|2021-11-02 10:52:00|27739.42|27739.42|27739.42|27739.42|27739.42|27739.42|27739.42|27739.42|0
1635850500000|2021-11-02 10:55:00|27735.11|27735.11|27735.11|27735.11|27735.11|27735.11|27735.11|27735.11|0
1635850540000|2021-11-02 10:55:40|27736.89|27736.89|27736.89|27736.89|27736.89|27736.89|27736.89|27736.89|0
1635850570000|2021-11-02 10:56:10|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|0
1635850580000|2021-11-02 10:56:20|27736.89|27736.89|27736.89|27736.89|27736.89|27736.89|27736.89|27736.89|0
1635850620000|2021-11-02 10:57:00|27742.22|27742.22|27742.22|27742.22|27742.22|27742.22|27742.22|27742.22|0
1635850680000|2021-11-02 10:58:00|27737.91|27737.91|27737.91|27737.91|27737.91|27737.91|27737.91|27737.91|0
1635850740000|2021-11-02 10:59:00|27746.52|27746.52|27750.83|27750.83|27750.83|27750.83|27746.52|27746.52|0
1635850820000|2021-11-02 11:00:20|27755.14|27755.14|27774.14|27774.14|27774.14|27774.14|27755.14|27755.14|0
1635850840000|2021-11-02 11:00:40|27769.83|27769.83|27765.53|27765.53|27769.83|27769.83|27765.53|27765.53|0
1635850910000|2021-11-02 11:01:50|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|0
1635850940000|2021-11-02 11:02:20|27759.44|27759.44|27759.44|27759.44|27759.44|27759.44|27759.44|27759.44|0
1635850950000|2021-11-02 11:02:30|27750.83|27750.83|27750.83|27750.83|27750.83|27750.83|27750.83|27750.83|0
1635850960000|2021-11-02 11:02:40|27749.05|27749.05|27749.05|27749.05|27749.05|27749.05|27749.05|27749.05|0
1635851080000|2021-11-02 11:04:40|27744.75|27744.75|27744.75|27744.75|27744.75|27744.75|27744.75|27744.75|0
1635851110000|2021-11-02 11:05:10|27740.44|27740.44|27740.44|27740.44|27740.44|27740.44|27740.44|27740.44|0
1635851190000|2021-11-02 11:06:30|27736.89|27736.89|27736.89|27736.89|27736.89|27736.89|27736.89|27736.89|0
1635851310000|2021-11-02 11:08:30|27722.19|27722.19|27715.35|27715.35|27722.19|27722.19|27715.35|27715.35|0
1635851330000|2021-11-02 11:08:50|27711.05|27711.05|27711.05|27711.05|27711.05|27711.05|27711.05|27711.05|0
1635851360000|2021-11-02 11:09:20|27705.72|27705.72|27695.33|27695.33|27705.72|27705.72|27695.33|27695.33|0
1635851410000|2021-11-02 11:10:10|27697.1|27697.1|27698.88|27698.88|27698.88|27698.88|27697.1|27697.1|0
1635851420000|2021-11-02 11:10:20|27694.57|27694.57|27694.57|27694.57|27694.57|27694.57|27694.57|27694.57|0
1635851460000|2021-11-02 11:11:00|27690.27|27690.27|27685.96|27685.96|27690.27|27690.27|27685.96|27685.96|0
1635851530000|2021-11-02 11:12:10|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|0
1635851540000|2021-11-02 11:12:20|27693.82|27693.82|27693.82|27693.82|27693.82|27693.82|27693.82|27693.82|0
1635851580000|2021-11-02 11:13:00|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|0
1635851620000|2021-11-02 11:13:40|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|0
1635851630000|2021-11-02 11:13:50|27685.21|27685.21|27685.21|27685.21|27685.21|27685.21|27685.21|27685.21|0
1635851640000|2021-11-02 11:14:00|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|0
1635851700000|2021-11-02 11:15:00|27687.74|27687.74|27685.96|27685.96|27687.74|27687.74|27685.96|27685.96|0
1635851750000|2021-11-02 11:15:50|27684.18|27684.18|27684.18|27684.18|27684.18|27684.18|27684.18|27684.18|0
1635851770000|2021-11-02 11:16:10|27679.88|27679.88|27675.57|27675.57|27679.88|27679.88|27675.57|27675.57|0
1635851780000|2021-11-02 11:16:20|27679.88|27679.88|27679.88|27679.88|27679.88|27679.88|27679.88|27679.88|0
1635851890000|2021-11-02 11:18:10|27684.18|27684.18|27684.18|27684.18|27684.18|27684.18|27684.18|27684.18|0
1635851900000|2021-11-02 11:18:20|27680.63|27680.63|27680.63|27680.63|27680.63|27680.63|27680.63|27680.63|0
1635851940000|2021-11-02 11:19:00|27678.85|27678.85|27678.85|27678.85|27678.85|27678.85|27678.85|27678.85|0
1635851960000|2021-11-02 11:19:20|27674.55|27674.55|27668.46|27668.46|27674.55|27674.55|27668.46|27668.46|0
1635852020000|2021-11-02 11:20:20|27670.24|27670.24|27670.24|27670.24|27670.24|27670.24|27670.24|27670.24|0
1635852030000|2021-11-02 11:20:30|27665.93|27665.93|27665.93|27665.93|27665.93|27665.93|27665.93|27665.93|0
1635852110000|2021-11-02 11:21:50|27670.24|27670.24|27670.24|27670.24|27670.24|27670.24|27670.24|27670.24|0
1635852170000|2021-11-02 11:22:50|27665.93|27665.93|27665.93|27665.93|27665.93|27665.93|27665.93|27665.93|0
1635852190000|2021-11-02 11:23:10|27655.54|27655.54|27653.77|27653.77|27655.54|27655.54|27653.77|27653.77|0
1635852220000|2021-11-02 11:23:40|27649.46|27649.46|27649.46|27649.46|27649.46|27649.46|27649.46|27649.46|0
1635852330000|2021-11-02 11:25:30|27653.77|27653.77|27645.15|27645.15|27653.77|27653.77|27645.15|27645.15|0
1635852360000|2021-11-02 11:26:00|27640.85|27640.85|27632.23|27632.23|27640.85|27640.85|27632.23|27632.23|0
1635852370000|2021-11-02 11:26:10|27636.54|27636.54|27642.62|27642.62|27642.62|27642.62|27636.54|27636.54|0
1635852390000|2021-11-02 11:26:30|27634.01|27634.01|27634.01|27634.01|27638.32|27638.32|27634.01|27634.01|0
1635852400000|2021-11-02 11:26:40|27642.62|27642.62|27642.62|27642.62|27646.93|27646.93|27638.32|27638.32|0
1635852430000|2021-11-02 11:27:10|27646.93|27646.93|27646.93|27646.93|27646.93|27646.93|27646.93|27646.93|0
1635852440000|2021-11-02 11:27:20|27655.54|27655.54|27651.24|27651.24|27655.54|27655.54|27651.24|27651.24|0
1635852450000|2021-11-02 11:27:30|27646.93|27646.93|27642.62|27642.62|27646.93|27646.93|27642.62|27642.62|0
1635852460000|2021-11-02 11:27:40|27646.93|27646.93|27646.93|27646.93|27646.93|27646.93|27646.93|27646.93|0
1635852470000|2021-11-02 11:27:50|27655.54|27655.54|27651.24|27651.24|27655.54|27655.54|27651.24|27651.24|0
1635852520000|2021-11-02 11:28:40|27659.85|27659.85|27668.46|27668.46|27668.46|27668.46|27659.85|27659.85|0
1635852530000|2021-11-02 11:28:50|27664.16|27664.16|27677.07|27677.07|27677.07|27677.07|27664.16|27664.16|0
1635852540000|2021-11-02 11:29:00|27672.77|27672.77|27677.07|27677.07|27677.07|27677.07|27672.77|27672.77|0
1635852550000|2021-11-02 11:29:10|27678.85|27678.85|27678.85|27678.85|27678.85|27678.85|27678.85|27678.85|0
1635852580000|2021-11-02 11:29:40|27674.55|27674.55|27674.55|27674.55|27674.55|27674.55|27674.55|27674.55|0
1635852670000|2021-11-02 11:31:10|27678.85|27678.85|27678.85|27678.85|27678.85|27678.85|27678.85|27678.85|0
1635852730000|2021-11-02 11:32:10|27687.46|27687.46|27687.46|27687.46|27687.46|27687.46|27687.46|27687.46|0
1635852740000|2021-11-02 11:32:20|27689.24|27689.24|27689.24|27689.24|27689.24|27689.24|27689.24|27689.24|0
1635852760000|2021-11-02 11:32:40|27691.02|27691.02|27691.02|27691.02|27691.02|27691.02|27691.02|27691.02|0
1635852810000|2021-11-02 11:33:30|27695.33|27695.33|27695.33|27695.33|27695.33|27695.33|27695.33|27695.33|0
1635852820000|2021-11-02 11:33:40|27699.63|27699.63|27699.63|27699.63|27699.63|27699.63|27699.63|27699.63|0
1635852830000|2021-11-02 11:33:50|27703.94|27703.94|27703.94|27703.94|27703.94|27703.94|27703.94|27703.94|0
1635852850000|2021-11-02 11:34:10|27708.25|27708.25|27699.63|27699.63|27708.25|27708.25|27699.63|27699.63|0
1635852870000|2021-11-02 11:34:30|27710.02|27710.02|27703.94|27703.94|27710.02|27710.02|27703.94|27703.94|0
1635852880000|2021-11-02 11:34:40|27702.16|27702.16|27702.16|27702.16|27702.16|27702.16|27702.16|27702.16|0
1635852890000|2021-11-02 11:34:50|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|0
1635852900000|2021-11-02 11:35:00|27706.47|27706.47|27706.47|27706.47|27706.47|27706.47|27706.47|27706.47|0
1635852990000|2021-11-02 11:36:30|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|0
1635853010000|2021-11-02 11:36:50|27680.63|27680.63|27684.94|27684.94|27684.94|27684.94|27680.63|27680.63|0
1635853050000|2021-11-02 11:37:30|27683.16|27683.16|27683.16|27683.16|27683.16|27683.16|27683.16|27683.16|0
1635853070000|2021-11-02 11:37:50|27687.46|27687.46|27678.85|27678.85|27687.46|27687.46|27678.85|27678.85|0
1635853150000|2021-11-02 11:39:10|27677.07|27677.07|27673.52|27673.52|27677.07|27677.07|27673.52|27673.52|0
1635853230000|2021-11-02 11:40:30|27660.6|27660.6|27664.91|27664.91|27664.91|27664.91|27660.6|27660.6|0
1635853260000|2021-11-02 11:41:00|27666.68|27666.68|27662.38|27662.38|27668.46|27668.46|27662.38|27662.38|0
1635853390000|2021-11-02 11:43:10|27675.3|27675.3|27675.3|27675.3|27675.3|27675.3|27675.3|27675.3|0
1635853400000|2021-11-02 11:43:20|27679.6|27679.6|27679.6|27679.6|27679.6|27679.6|27679.6|27679.6|0
1635853410000|2021-11-02 11:43:30|27688.22|27688.22|27683.91|27683.91|27688.22|27688.22|27683.91|27683.91|0
1635853430000|2021-11-02 11:43:50|27679.6|27679.6|27679.6|27679.6|27679.6|27679.6|27679.6|27679.6|0
1635853470000|2021-11-02 11:44:30|27683.91|27683.91|27675.3|27675.3|27683.91|27683.91|27675.3|27675.3|0
1635853510000|2021-11-02 11:45:10|27670.99|27670.99|27670.99|27670.99|27670.99|27670.99|27670.99|27670.99|0
1635853620000|2021-11-02 11:47:00|27666.68|27666.68|27666.68|27666.68|27666.68|27666.68|27666.68|27666.68|0
1635853690000|2021-11-02 11:48:10|27664.91|27664.91|27664.91|27664.91|27664.91|27664.91|27664.91|27664.91|0
1635853740000|2021-11-02 11:49:00|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|0
1635853770000|2021-11-02 11:49:30|27643.37|27643.37|27643.37|27643.37|27643.37|27643.37|27643.37|27643.37|0
1635853870000|2021-11-02 11:51:10|27634.76|27634.76|27634.76|27634.76|27634.76|27634.76|27634.76|27634.76|0
1635853980000|2021-11-02 11:53:00|27631.21|27631.21|27625.88|27625.88|27631.21|27631.21|27625.88|27625.88|0
1635854010000|2021-11-02 11:53:30|27624.1|27624.1|27609.4|27609.4|27624.1|27624.1|27609.4|27609.4|0
1635854050000|2021-11-02 11:54:10|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|27605.1|0
1635854070000|2021-11-02 11:54:30|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|0
1635854080000|2021-11-02 11:54:40|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|27597.23|0
1635854100000|2021-11-02 11:55:00|27601.54|27601.54|27600.79|27600.79|27601.54|27601.54|27597.23|27597.23|0
1635854150000|2021-11-02 11:55:50|27596.48|27596.48|27596.48|27596.48|27596.48|27596.48|27596.48|27596.48|0
1635854160000|2021-11-02 11:56:00|27594.71|27594.71|27586.09|27586.09|27594.71|27594.71|27586.09|27586.09|0
1635854170000|2021-11-02 11:56:10|27590.4|27590.4|27590.4|27590.4|27594.71|27594.71|27590.4|27590.4|0
1635854220000|2021-11-02 11:57:00|27592.18|27592.18|27585.34|27585.34|27593.95|27593.95|27585.34|27585.34|0
1635854230000|2021-11-02 11:57:10|27589.65|27589.65|27585.34|27585.34|27589.65|27589.65|27585.34|27585.34|0
1635854270000|2021-11-02 11:57:50|27576.73|27576.73|27576.73|27576.73|27576.73|27576.73|27576.73|27576.73|0
1635854280000|2021-11-02 11:58:00|27572.42|27572.42|27568.11|27568.11|27572.42|27572.42|27563.81|27563.81|0
1635854290000|2021-11-02 11:58:10|27563.81|27563.81|27572.42|27572.42|27572.42|27572.42|27563.81|27563.81|0
1635854340000|2021-11-02 11:59:00|27576.73|27576.73|27554.17|27554.17|27576.73|27576.73|27554.17|27554.17|0
1635854350000|2021-11-02 11:59:10|27552.39|27552.39|27555.95|27555.95|27565.31|27565.31|27552.39|27552.39|0
1635854390000|2021-11-02 11:59:50|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|0
1635854400000|2021-11-02 12:00:00|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|0
1635854410000|2021-11-02 12:00:10|27555.95|27555.95|27551.64|27551.64|27555.95|27555.95|27551.64|27551.64|0
1635854420000|2021-11-02 12:00:20|27560.25|27560.25|27562.03|27562.03|27562.03|27562.03|27560.25|27560.25|0
1635854430000|2021-11-02 12:00:30|27557.72|27557.72|27557.72|27557.72|27557.72|27557.72|27557.72|27557.72|0
1635854510000|2021-11-02 12:01:50|27553.42|27553.42|27553.42|27553.42|27553.42|27553.42|27553.42|27553.42|0
1635854520000|2021-11-02 12:02:00|27549.11|27549.11|27549.11|27549.11|27549.11|27549.11|27549.11|27549.11|0
1635854560000|2021-11-02 12:02:40|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|0
1635854580000|2021-11-02 12:03:00|27551.91|27551.91|27551.91|27551.91|27551.91|27551.91|27551.91|27551.91|0
1635854590000|2021-11-02 12:03:10|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|0
1635854620000|2021-11-02 12:03:40|27560.53|27560.53|27560.53|27560.53|27560.53|27560.53|27560.53|27560.53|0
1635854680000|2021-11-02 12:04:40|27564.83|27564.83|27556.22|27556.22|27564.83|27564.83|27556.22|27556.22|0
1635854700000|2021-11-02 12:05:00|27558|27558|27558|27558|27558|27558|27558|27558|0
1635854720000|2021-11-02 12:05:20|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|0
1635854730000|2021-11-02 12:05:30|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|0
1635854740000|2021-11-02 12:05:40|27570.92|27570.92|27570.92|27570.92|27570.92|27570.92|27570.92|27570.92|0
1635854750000|2021-11-02 12:05:50|27566.61|27566.61|27562.3|27562.3|27566.61|27566.61|27562.3|27562.3|0
1635854760000|2021-11-02 12:06:00|27558|27558|27558|27558|27558|27558|27558|27558|0
1635854840000|2021-11-02 12:07:20|27568.39|27568.39|27568.39|27568.39|27568.39|27568.39|27568.39|27568.39|0
1635854850000|2021-11-02 12:07:30|27564.83|27564.83|27564.83|27564.83|27564.83|27564.83|27564.83|27564.83|0
1635854870000|2021-11-02 12:07:50|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|0
1635854880000|2021-11-02 12:08:00|27560.53|27560.53|27560.53|27560.53|27560.53|27560.53|27560.53|27560.53|0
1635854920000|2021-11-02 12:08:40|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|0
1635854930000|2021-11-02 12:08:50|27551.91|27551.91|27547.61|27547.61|27551.91|27551.91|27547.61|27547.61|0
1635854940000|2021-11-02 12:09:00|27556.22|27556.22|27560.53|27560.53|27560.53|27560.53|27556.22|27556.22|0
1635854960000|2021-11-02 12:09:20|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|0
1635854990000|2021-11-02 12:09:50|27558|27558|27558|27558|27558|27558|27558|27558|0
1635855000000|2021-11-02 12:10:00|27553.69|27553.69|27553.69|27553.69|27553.69|27553.69|27553.69|27553.69|0
1635855040000|2021-11-02 12:10:40|27558|27558|27558|27558|27558|27558|27558|27558|0
1635855070000|2021-11-02 12:11:10|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|0
1635855170000|2021-11-02 12:12:50|27567.64|27567.64|27569.41|27569.41|27569.41|27569.41|27567.64|27567.64|0
1635855230000|2021-11-02 12:13:50|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|0
1635855240000|2021-11-02 12:14:00|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|0
1635855250000|2021-11-02 12:14:10|27578.03|27578.03|27582.33|27582.33|27582.33|27582.33|27578.03|27578.03|0
1635855310000|2021-11-02 12:15:10|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|0
1635855320000|2021-11-02 12:15:20|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|0
1635855340000|2021-11-02 12:15:40|27595.25|27595.25|27593.47|27593.47|27595.25|27595.25|27593.47|27593.47|0
1635855350000|2021-11-02 12:15:50|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|0
1635855370000|2021-11-02 12:16:10|27593.47|27593.47|27597.78|27597.78|27597.78|27597.78|27593.47|27593.47|0
1635855410000|2021-11-02 12:16:50|27602.09|27602.09|27597.78|27597.78|27602.09|27602.09|27597.78|27597.78|0
1635855510000|2021-11-02 12:18:30|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|0
1635855530000|2021-11-02 12:18:50|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|0
1635855540000|2021-11-02 12:19:00|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|0
1635855610000|2021-11-02 12:20:10|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|0
1635855650000|2021-11-02 12:20:50|27610.7|27610.7|27610.7|27610.7|27610.7|27610.7|27610.7|27610.7|0
1635855680000|2021-11-02 12:21:20|27607.15|27607.15|27617.54|27617.54|27617.54|27617.54|27607.15|27607.15|0
1635855730000|2021-11-02 12:22:10|27613.23|27613.23|27613.23|27613.23|27613.23|27613.23|27613.23|27613.23|0
1635855840000|2021-11-02 12:24:00|27617.54|27617.54|27613.23|27613.23|27617.54|27617.54|27613.23|27613.23|0
1635855850000|2021-11-02 12:24:10|27621.84|27621.84|27626.15|27626.15|27626.15|27626.15|27621.84|27621.84|0
1635855860000|2021-11-02 12:24:20|27629.7|27629.7|27627.93|27627.93|27629.7|27629.7|27627.93|27627.93|0
1635855950000|2021-11-02 12:25:50|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|27623.62|0
1635856020000|2021-11-02 12:27:00|27625.4|27625.4|27627.17|27627.17|27627.17|27627.17|27625.4|27625.4|0
1635856040000|2021-11-02 12:27:20|27635.79|27635.79|27635.79|27635.79|27635.79|27635.79|27635.79|27635.79|0
1635856060000|2021-11-02 12:27:40|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|0
1635856170000|2021-11-02 12:29:30|27635.79|27635.79|27622.87|27622.87|27635.79|27635.79|27622.87|27622.87|0
1635856180000|2021-11-02 12:29:40|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|27614.25|27614.25|0
1635856190000|2021-11-02 12:29:50|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|0
1635856200000|2021-11-02 12:30:00|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|0
1635856220000|2021-11-02 12:30:20|27635.79|27635.79|27649.73|27649.73|27649.73|27649.73|27635.79|27635.79|0
1635856230000|2021-11-02 12:30:30|27645.43|27645.43|27641.12|27641.12|27645.43|27645.43|27641.12|27641.12|0
1635856320000|2021-11-02 12:32:00|27636.81|27636.81|27628.95|27628.95|27636.81|27636.81|27628.95|27628.95|0
1635856360000|2021-11-02 12:32:40|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27628.95|27628.95|0
1635856570000|2021-11-02 12:36:10|27637.56|27637.56|27644.67|27644.67|27644.67|27644.67|27637.56|27637.56|0
1635856580000|2021-11-02 12:36:20|27648.23|27648.23|27648.23|27648.23|27648.23|27648.23|27648.23|27648.23|0
1635856630000|2021-11-02 12:37:10|27652.53|27652.53|27648.23|27648.23|27656.84|27656.84|27648.23|27648.23|0
1635856700000|2021-11-02 12:38:20|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|0
1635856730000|2021-11-02 12:38:50|27656.84|27656.84|27652.53|27652.53|27656.84|27656.84|27652.53|27652.53|0
1635856760000|2021-11-02 12:39:20|27656.84|27656.84|27656.84|27656.84|27656.84|27656.84|27656.84|27656.84|0
1635856820000|2021-11-02 12:40:20|27661.15|27661.15|27661.15|27661.15|27661.15|27661.15|27661.15|27661.15|0
1635856930000|2021-11-02 12:42:10|27665.45|27665.45|27669.76|27669.76|27669.76|27669.76|27665.45|27665.45|0
1635856940000|2021-11-02 12:42:20|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|0
1635856950000|2021-11-02 12:42:30|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|0
1635857020000|2021-11-02 12:43:40|27677.62|27677.62|27677.62|27677.62|27677.62|27677.62|27677.62|27677.62|0
1635857040000|2021-11-02 12:44:00|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|0
1635857100000|2021-11-02 12:45:00|27666.48|27666.48|27653.56|27653.56|27666.48|27666.48|27653.56|27653.56|0
1635857120000|2021-11-02 12:45:20|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|0
1635857150000|2021-11-02 12:45:50|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|0
1635857160000|2021-11-02 12:46:00|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|0
1635857200000|2021-11-02 12:46:40|27638.86|27638.86|27621.64|27621.64|27638.86|27638.86|27621.64|27621.64|0
1635857230000|2021-11-02 12:47:10|27617.33|27617.33|27608.72|27608.72|27617.33|27617.33|27608.72|27608.72|0
1635857240000|2021-11-02 12:47:20|27614.05|27614.05|27628.75|27628.75|27628.75|27628.75|27614.05|27614.05|0
1635857250000|2021-11-02 12:47:30|27626.97|27626.97|27626.97|27626.97|27626.97|27626.97|27626.97|27626.97|0
1635857260000|2021-11-02 12:47:40|27619.86|27619.86|27621.64|27621.64|27621.64|27621.64|27619.86|27619.86|0
1635857270000|2021-11-02 12:47:50|27619.86|27619.86|27621.64|27621.64|27621.64|27621.64|27619.86|27619.86|0
1635857350000|2021-11-02 12:49:10|27619.86|27619.86|27618.08|27618.08|27619.86|27619.86|27616.3|27616.3|0
1635857410000|2021-11-02 12:50:10|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|0
1635857480000|2021-11-02 12:51:20|27623.41|27623.41|27623.41|27623.41|27623.41|27623.41|27623.41|27623.41|0
1635857510000|2021-11-02 12:51:50|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|0
1635857540000|2021-11-02 12:52:20|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|0
1635857660000|2021-11-02 12:54:20|27629.5|27629.5|27633.8|27633.8|27633.8|27633.8|27629.5|27629.5|0
1635857700000|2021-11-02 12:55:00|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|0
1635857710000|2021-11-02 12:55:10|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1635857860000|2021-11-02 12:57:40|27649.25|27649.25|27649.25|27649.25|27649.25|27649.25|27649.25|27649.25|0
1635857910000|2021-11-02 12:58:30|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1635858110000|2021-11-02 13:01:50|27638.86|27638.86|27637.09|27637.09|27638.86|27638.86|27637.09|27637.09|0
1635858120000|2021-11-02 13:02:00|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|0
1635858130000|2021-11-02 13:02:10|27628.47|27628.47|27628.47|27628.47|27628.47|27628.47|27628.47|27628.47|0
1635858220000|2021-11-02 13:03:40|27641.39|27641.39|27645.7|27645.7|27645.7|27645.7|27641.39|27641.39|0
1635858230000|2021-11-02 13:03:50|27654.31|27654.31|27650|27650|27654.31|27654.31|27650|27650|0
1635858260000|2021-11-02 13:04:20|27645.7|27645.7|27637.09|27637.09|27645.7|27645.7|27637.09|27637.09|0
1635858270000|2021-11-02 13:04:30|27635.31|27635.31|27629.22|27629.22|27635.31|27635.31|27629.22|27629.22|0
1635858300000|2021-11-02 13:05:00|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|0
1635858510000|2021-11-02 13:08:30|27618.83|27618.83|27618.83|27618.83|27618.83|27618.83|27618.83|27618.83|0
1635858570000|2021-11-02 13:09:30|27627.45|27627.45|27631.75|27631.75|27631.75|27631.75|27627.45|27627.45|0
1635858630000|2021-11-02 13:10:30|27629.98|27629.98|27625.67|27625.67|27629.98|27629.98|27625.67|27625.67|0
1635858660000|2021-11-02 13:11:00|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|0
1635858680000|2021-11-02 13:11:20|27623.14|27623.14|27623.14|27623.14|27623.14|27623.14|27623.14|27623.14|0
1635858690000|2021-11-02 13:11:30|27631.75|27631.75|27629.98|27629.98|27631.75|27631.75|27629.98|27629.98|0
1635858700000|2021-11-02 13:11:40|27634.28|27634.28|27634.28|27634.28|27634.28|27634.28|27634.28|27634.28|0
1635858750000|2021-11-02 13:12:30|27638.59|27638.59|27647.2|27647.2|27647.2|27647.2|27638.59|27638.59|0
1635858760000|2021-11-02 13:12:40|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|0
1635858780000|2021-11-02 13:13:00|27634.28|27634.28|27634.28|27634.28|27634.28|27634.28|27634.28|27634.28|0
1635858860000|2021-11-02 13:14:20|27632.51|27632.51|27615.28|27615.28|27632.51|27632.51|27615.28|27615.28|0
1635858950000|2021-11-02 13:15:50|27623.89|27623.89|27615.28|27615.28|27623.89|27623.89|27615.28|27615.28|0
1635859000000|2021-11-02 13:16:40|27623.89|27623.89|27625.67|27625.67|27625.67|27625.67|27623.89|27623.89|0
1635859010000|2021-11-02 13:16:50|27622.12|27622.12|27613.5|27613.5|27622.12|27622.12|27613.5|27613.5|0
1635859060000|2021-11-02 13:17:40|27622.12|27622.12|27622.12|27622.12|27622.12|27622.12|27622.12|27622.12|0
1635859170000|2021-11-02 13:19:30|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|0
1635859240000|2021-11-02 13:20:40|27641.12|27641.12|27641.12|27641.12|27641.12|27641.12|27641.12|27641.12|0
1635859270000|2021-11-02 13:21:10|27642.9|27642.9|27641.12|27641.12|27642.9|27642.9|27641.12|27641.12|0
1635859280000|2021-11-02 13:21:20|27645.43|27645.43|27641.12|27641.12|27645.43|27645.43|27641.12|27641.12|0
1635859400000|2021-11-02 13:23:20|27639.34|27639.34|27641.12|27641.12|27641.12|27641.12|27639.34|27639.34|0
1635859440000|2021-11-02 13:24:00|27636.81|27636.81|27636.81|27636.81|27636.81|27636.81|27636.81|27636.81|0
1635859450000|2021-11-02 13:24:10|27641.12|27641.12|27641.12|27641.12|27641.12|27641.12|27641.12|27641.12|0
1635859470000|2021-11-02 13:24:30|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|0
1635859490000|2021-11-02 13:24:50|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|0
1635859550000|2021-11-02 13:25:50|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|0
1635859600000|2021-11-02 13:26:40|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|0
1635859610000|2021-11-02 13:26:50|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|0
1635859690000|2021-11-02 13:28:10|27653.29|27653.29|27654.04|27654.04|27655.82|27655.82|27653.29|27653.29|0
1635859730000|2021-11-02 13:28:50|27652.26|27652.26|27647.95|27647.95|27652.26|27652.26|27647.95|27647.95|0
1635859760000|2021-11-02 13:29:20|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|0
1635859770000|2021-11-02 13:29:30|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|0
1635859790000|2021-11-02 13:29:50|27620.34|27620.34|27620.34|27620.34|27620.34|27620.34|27620.34|27620.34|0
1635859800000|2021-11-02 13:30:00|27616.03|27616.03|27607.42|27607.42|27616.03|27616.03|27607.42|27607.42|0
1635859810000|2021-11-02 13:30:10|27603.11|27603.11|27596|27596|27604.89|27604.89|27594.5|27594.5|0
1635859820000|2021-11-02 13:30:20|27587.39|27587.39|27573.45|27573.45|27587.39|27587.39|27573.45|27573.45|0
1635859830000|2021-11-02 13:30:30|27577.75|27577.75|27573.45|27573.45|27577.75|27577.75|27573.45|27573.45|0
1635859840000|2021-11-02 13:30:40|27577|27577|27577|27577|27581.31|27581.31|27577|27577|0
1635859860000|2021-11-02 13:31:00|27581.31|27581.31|27585.61|27585.61|27585.61|27585.61|27581.31|27581.31|0
1635859870000|2021-11-02 13:31:10|27564.08|27564.08|27564.08|27564.08|27568.39|27568.39|27559.77|27559.77|0
1635859900000|2021-11-02 13:31:40|27581.31|27581.31|27581.31|27581.31|27581.31|27581.31|27577|27577|0
1635859910000|2021-11-02 13:31:50|27577|27577|27577|27577|27577|27577|27577|27577|0
1635859920000|2021-11-02 13:32:00|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|0
1635859930000|2021-11-02 13:32:10|27568.39|27568.39|27570.16|27570.16|27570.16|27570.16|27565.86|27565.86|0
1635859950000|2021-11-02 13:32:30|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|0
1635859990000|2021-11-02 13:33:10|27557.25|27557.25|27552.94|27552.94|27557.25|27557.25|27552.94|27552.94|0
1635860000000|2021-11-02 13:33:20|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|0
1635860010000|2021-11-02 13:33:30|27565.86|27565.86|27565.86|27565.86|27565.86|27565.86|27565.86|27565.86|0
1635860040000|2021-11-02 13:34:00|27570.16|27570.16|27570.16|27570.16|27570.16|27570.16|27570.16|27570.16|0
1635860050000|2021-11-02 13:34:10|27565.86|27565.86|27561.55|27561.55|27565.86|27565.86|27561.55|27561.55|0
1635860100000|2021-11-02 13:35:00|27570.16|27570.16|27561.55|27561.55|27570.16|27570.16|27548.63|27548.63|0
1635860110000|2021-11-02 13:35:10|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|0
1635860120000|2021-11-02 13:35:20|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|0
1635860130000|2021-11-02 13:35:30|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27540.02|27540.02|0
1635860140000|2021-11-02 13:35:40|27557.25|27557.25|27564.08|27564.08|27571.94|27571.94|27557.25|27557.25|0
1635860160000|2021-11-02 13:36:00|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|0
1635860170000|2021-11-02 13:36:10|27555.47|27555.47|27551.16|27551.16|27555.47|27555.47|27551.16|27551.16|0
1635860210000|2021-11-02 13:36:50|27546.86|27546.86|27555.47|27555.47|27555.47|27555.47|27542.55|27542.55|0
1635860240000|2021-11-02 13:37:20|27546.86|27546.86|27546.86|27546.86|27551.16|27551.16|27546.86|27546.86|0
1635860250000|2021-11-02 13:37:30|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|27546.86|27546.86|0
1635860270000|2021-11-02 13:37:50|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|0
1635860280000|2021-11-02 13:38:00|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|0
1635860300000|2021-11-02 13:38:20|27555.47|27555.47|27559.77|27559.77|27559.77|27559.77|27555.47|27555.47|0
1635860320000|2021-11-02 13:38:40|27555.47|27555.47|27551.16|27551.16|27559.77|27559.77|27551.16|27551.16|0
1635860330000|2021-11-02 13:38:50|27542.55|27542.55|27542.55|27542.55|27546.86|27546.86|27542.55|27542.55|0
1635860340000|2021-11-02 13:39:00|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|0
1635860350000|2021-11-02 13:39:10|27538.24|27538.24|27529.63|27529.63|27538.24|27538.24|27529.63|27529.63|0
1635860370000|2021-11-02 13:39:30|27542.55|27542.55|27525.32|27525.32|27542.55|27542.55|27525.32|27525.32|0
1635860380000|2021-11-02 13:39:40|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|0
1635860390000|2021-11-02 13:39:50|27512.4|27512.4|27516.71|27516.71|27516.71|27516.71|27512.4|27512.4|0
1635860400000|2021-11-02 13:40:00|27521.02|27521.02|27521.02|27521.02|27525.32|27525.32|27521.02|27521.02|0
1635860410000|2021-11-02 13:40:10|27525.32|27525.32|27525.32|27525.32|27525.32|27525.32|27525.32|27525.32|0
1635860430000|2021-11-02 13:40:30|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27512.4|27512.4|0
1635860440000|2021-11-02 13:40:40|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|0
1635860460000|2021-11-02 13:41:00|27512.4|27512.4|27500.99|27500.99|27512.4|27512.4|27500.99|27500.99|0
1635860470000|2021-11-02 13:41:10|27505.29|27505.29|27505.29|27505.29|27505.29|27505.29|27505.29|27505.29|0
1635860480000|2021-11-02 13:41:20|27509.6|27509.6|27509.6|27509.6|27522.52|27522.52|27509.6|27509.6|0
1635860490000|2021-11-02 13:41:30|27513.91|27513.91|27513.91|27513.91|27513.91|27513.91|27513.91|27513.91|0
1635860510000|2021-11-02 13:41:50|27509.6|27509.6|27509.6|27509.6|27509.6|27509.6|27505.29|27505.29|0
1635860520000|2021-11-02 13:42:00|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|0
1635860530000|2021-11-02 13:42:10|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|27510.63|27510.63|0
1635860580000|2021-11-02 13:43:00|27527.85|27527.85|27527.85|27527.85|27527.85|27527.85|27527.85|27527.85|0
1635860590000|2021-11-02 13:43:10|27523.55|27523.55|27523.55|27523.55|27523.55|27523.55|27523.55|27523.55|0
1635860600000|2021-11-02 13:43:20|27536.47|27536.47|27536.47|27536.47|27545.08|27545.08|27532.16|27532.16|0
1635860640000|2021-11-02 13:44:00|27540.77|27540.77|27540.77|27540.77|27540.77|27540.77|27540.77|27540.77|0
1635860660000|2021-11-02 13:44:20|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|0
1635860700000|2021-11-02 13:45:00|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1635860710000|2021-11-02 13:45:10|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|0
1635860720000|2021-11-02 13:45:20|27561.55|27561.55|27563.33|27563.33|27563.33|27563.33|27557.25|27557.25|0
1635860730000|2021-11-02 13:45:30|27576.25|27576.25|27576.25|27576.25|27576.25|27576.25|27576.25|27576.25|0
1635860750000|2021-11-02 13:45:50|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|27571.94|0
1635860770000|2021-11-02 13:46:10|27567.64|27567.64|27567.64|27567.64|27567.64|27567.64|27567.64|27567.64|0
1635860790000|2021-11-02 13:46:30|27565.86|27565.86|27564.08|27564.08|27565.86|27565.86|27564.08|27564.08|0
1635860810000|2021-11-02 13:46:50|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|0
1635860820000|2021-11-02 13:47:00|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|0
1635860830000|2021-11-02 13:47:10|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|0
1635860840000|2021-11-02 13:47:20|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|0
1635860860000|2021-11-02 13:47:40|27565.86|27565.86|27570.16|27570.16|27570.16|27570.16|27565.86|27565.86|0
1635860870000|2021-11-02 13:47:50|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|0
1635860900000|2021-11-02 13:48:20|27565.86|27565.86|27565.86|27565.86|27565.86|27565.86|27565.86|27565.86|0
1635860910000|2021-11-02 13:48:30|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|0
1635860920000|2021-11-02 13:48:40|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|0
1635860930000|2021-11-02 13:48:50|27546.86|27546.86|27538.24|27538.24|27546.86|27546.86|27538.24|27538.24|0
1635860960000|2021-11-02 13:49:20|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|0
1635860980000|2021-11-02 13:49:40|27545.08|27545.08|27546.86|27546.86|27546.86|27546.86|27545.08|27545.08|0
1635861000000|2021-11-02 13:50:00|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|0
1635861020000|2021-11-02 13:50:20|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|0
1635861040000|2021-11-02 13:50:40|27546.86|27546.86|27525.32|27525.32|27546.86|27546.86|27525.32|27525.32|0
1635861050000|2021-11-02 13:50:50|27533.94|27533.94|27533.94|27533.94|27533.94|27533.94|27533.94|27533.94|0
1635861060000|2021-11-02 13:51:00|27529.63|27529.63|27533.94|27533.94|27538.24|27538.24|27529.63|27529.63|0
1635861070000|2021-11-02 13:51:10|27525.32|27525.32|27525.32|27525.32|27525.32|27525.32|27525.32|27525.32|0
1635861080000|2021-11-02 13:51:20|27529.63|27529.63|27533.94|27533.94|27533.94|27533.94|27525.32|27525.32|0
1635861120000|2021-11-02 13:52:00|27529.63|27529.63|27529.63|27529.63|27529.63|27529.63|27529.63|27529.63|0
1635861140000|2021-11-02 13:52:20|27516.71|27516.71|27529.63|27529.63|27533.94|27533.94|27516.71|27516.71|0
1635861150000|2021-11-02 13:52:30|27533.94|27533.94|27527.85|27527.85|27538.24|27538.24|27527.85|27527.85|0
1635861160000|2021-11-02 13:52:40|27523.55|27523.55|27532.16|27532.16|27532.16|27532.16|27523.55|27523.55|0
1635861170000|2021-11-02 13:52:50|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|0
1635861180000|2021-11-02 13:53:00|27533.94|27533.94|27533.94|27533.94|27533.94|27533.94|27533.94|27533.94|0
1635861190000|2021-11-02 13:53:10|27529.63|27529.63|27529.63|27529.63|27529.63|27529.63|27525.32|27525.32|0
1635861200000|2021-11-02 13:53:20|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|0
1635861210000|2021-11-02 13:53:30|27535.71|27535.71|27544.33|27544.33|27544.33|27544.33|27535.71|27535.71|0
1635861250000|2021-11-02 13:54:10|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1635861270000|2021-11-02 13:54:30|27544.33|27544.33|27544.33|27544.33|27544.33|27544.33|27544.33|27544.33|0
1635861280000|2021-11-02 13:54:40|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1635861340000|2021-11-02 13:55:40|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|0
1635861350000|2021-11-02 13:55:50|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|0
1635861360000|2021-11-02 13:56:00|27557.25|27557.25|27555.47|27555.47|27559.77|27559.77|27555.47|27555.47|0
1635861410000|2021-11-02 13:56:50|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|0
1635861420000|2021-11-02 13:57:00|27555.47|27555.47|27546.86|27546.86|27555.47|27555.47|27546.86|27546.86|0
1635861430000|2021-11-02 13:57:10|27542.55|27542.55|27542.55|27542.55|27542.55|27542.55|27542.55|27542.55|0
1635861470000|2021-11-02 13:57:50|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|0
1635861500000|2021-11-02 13:58:20|27544.33|27544.33|27540.02|27540.02|27544.33|27544.33|27540.02|27540.02|0
1635861530000|2021-11-02 13:58:50|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|0
1635861550000|2021-11-02 13:59:10|27533.94|27533.94|27516.71|27516.71|27533.94|27533.94|27516.71|27516.71|0
1635861560000|2021-11-02 13:59:20|27525.32|27525.32|27521.02|27521.02|27529.63|27529.63|27516.71|27516.71|0
1635861580000|2021-11-02 13:59:40|27525.32|27525.32|27525.32|27525.32|27525.32|27525.32|27525.32|27525.32|0
1635861600000|2021-11-02 14:00:00|27516.71|27516.71|27525.32|27525.32|27525.32|27525.32|27516.71|27516.71|0
1635861620000|2021-11-02 14:00:20|27516.71|27516.71|27521.02|27521.02|27521.02|27521.02|27516.71|27516.71|0
1635861630000|2021-11-02 14:00:30|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|0
1635861650000|2021-11-02 14:00:50|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|0
1635861680000|2021-11-02 14:01:20|27529.63|27529.63|27525.32|27525.32|27533.94|27533.94|27521.02|27521.02|0
1635861690000|2021-11-02 14:01:30|27521.02|27521.02|27548.63|27548.63|27552.94|27552.94|27521.02|27521.02|0
1635861710000|2021-11-02 14:01:50|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|0
1635861720000|2021-11-02 14:02:00|27548.63|27548.63|27540.02|27540.02|27548.63|27548.63|27540.02|27540.02|0
1635861740000|2021-11-02 14:02:20|27535.71|27535.71|27531.41|27531.41|27535.71|27535.71|27531.41|27531.41|0
1635861770000|2021-11-02 14:02:50|27527.1|27527.1|27531.41|27531.41|27531.41|27531.41|27527.1|27527.1|0
1635861780000|2021-11-02 14:03:00|27527.1|27527.1|27535.71|27535.71|27535.71|27535.71|27527.1|27527.1|0
1635861800000|2021-11-02 14:03:20|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|0
1635861810000|2021-11-02 14:03:30|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|0
1635861830000|2021-11-02 14:03:50|27531.41|27531.41|27531.41|27531.41|27535.71|27535.71|27527.1|27527.1|0
1635861840000|2021-11-02 14:04:00|27516.71|27516.71|27499.48|27499.48|27529.63|27529.63|27495.18|27495.18|0
1635861880000|2021-11-02 14:04:40|27490.87|27490.87|27486.56|27486.56|27490.87|27490.87|27486.56|27486.56|0
1635861890000|2021-11-02 14:04:50|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|0
1635861910000|2021-11-02 14:05:10|27495.18|27495.18|27492.65|27492.65|27496.95|27496.95|27490.87|27490.87|0
1635861950000|2021-11-02 14:05:50|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|0
1635861960000|2021-11-02 14:06:00|27501.26|27501.26|27496.95|27496.95|27501.26|27501.26|27496.95|27496.95|0
1635861980000|2021-11-02 14:06:20|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|0
1635861990000|2021-11-02 14:06:30|27488.34|27488.34|27501.26|27501.26|27501.26|27501.26|27488.34|27488.34|0
1635862000000|2021-11-02 14:06:40|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|0
1635862010000|2021-11-02 14:06:50|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|0
1635862020000|2021-11-02 14:07:00|27488.34|27488.34|27484.79|27484.79|27488.34|27488.34|27484.79|27484.79|0
1635862040000|2021-11-02 14:07:20|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27476.17|27476.17|0
1635862060000|2021-11-02 14:07:40|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|0
1635862090000|2021-11-02 14:08:10|27489.09|27489.09|27493.4|27493.4|27493.4|27493.4|27489.09|27489.09|0
1635862100000|2021-11-02 14:08:20|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|0
1635862120000|2021-11-02 14:08:40|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|0
1635862130000|2021-11-02 14:08:50|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|0
1635862150000|2021-11-02 14:09:10|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|0
1635862160000|2021-11-02 14:09:20|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|0
1635862220000|2021-11-02 14:10:20|27484.79|27484.79|27489.09|27489.09|27489.09|27489.09|27484.79|27484.79|0
1635862240000|2021-11-02 14:10:40|27490.87|27490.87|27484.79|27484.79|27490.87|27490.87|27484.79|27484.79|0
1635862290000|2021-11-02 14:11:30|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|0
1635862300000|2021-11-02 14:11:40|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|0
1635862310000|2021-11-02 14:11:50|27467.56|27467.56|27464.01|27464.01|27467.56|27467.56|27464.01|27464.01|0
1635862330000|2021-11-02 14:12:10|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|0
1635862340000|2021-11-02 14:12:20|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|0
1635862350000|2021-11-02 14:12:30|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|0
1635862380000|2021-11-02 14:13:00|27472.62|27472.62|27474.4|27474.4|27474.4|27474.4|27472.62|27472.62|0
1635862440000|2021-11-02 14:14:00|27487.32|27487.32|27491.62|27491.62|27491.62|27491.62|27487.32|27487.32|0
1635862450000|2021-11-02 14:14:10|27487.32|27487.32|27487.32|27487.32|27487.32|27487.32|27483.01|27483.01|0
1635862460000|2021-11-02 14:14:20|27491.62|27491.62|27491.62|27491.62|27500.24|27500.24|27491.62|27491.62|0
1635862490000|2021-11-02 14:14:50|27493.4|27493.4|27497.71|27497.71|27497.71|27497.71|27493.4|27493.4|0
1635862510000|2021-11-02 14:15:10|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|0
1635862520000|2021-11-02 14:15:20|27493.4|27493.4|27484.79|27484.79|27493.4|27493.4|27484.79|27484.79|0
1635862530000|2021-11-02 14:15:30|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|0
1635862540000|2021-11-02 14:15:40|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|0
1635862580000|2021-11-02 14:16:20|27476.17|27476.17|27471.87|27471.87|27476.17|27476.17|27471.87|27471.87|0
1635862610000|2021-11-02 14:16:50|27480.48|27480.48|27484.79|27484.79|27484.79|27484.79|27480.48|27480.48|0
1635862630000|2021-11-02 14:17:10|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1635862640000|2021-11-02 14:17:20|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|0
1635862650000|2021-11-02 14:17:30|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1635862660000|2021-11-02 14:17:40|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|0
1635862680000|2021-11-02 14:18:00|27501.26|27501.26|27501.26|27501.26|27501.26|27501.26|27501.26|27501.26|0
1635862690000|2021-11-02 14:18:10|27496.95|27496.95|27501.26|27501.26|27501.26|27501.26|27496.95|27496.95|0
1635862700000|2021-11-02 14:18:20|27492.65|27492.65|27496.95|27496.95|27496.95|27496.95|27492.65|27492.65|0
1635862710000|2021-11-02 14:18:30|27488.34|27488.34|27492.65|27492.65|27492.65|27492.65|27488.34|27488.34|0
1635862740000|2021-11-02 14:19:00|27488.34|27488.34|27492.65|27492.65|27492.65|27492.65|27484.04|27484.04|0
1635862750000|2021-11-02 14:19:10|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|0
1635862760000|2021-11-02 14:19:20|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27479.73|27479.73|0
1635862790000|2021-11-02 14:19:50|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|0
1635862800000|2021-11-02 14:20:00|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|0
1635862860000|2021-11-02 14:21:00|27488.34|27488.34|27484.04|27484.04|27492.65|27492.65|27484.04|27484.04|0
1635862870000|2021-11-02 14:21:10|27479.73|27479.73|27474.4|27474.4|27479.73|27479.73|27474.4|27474.4|0
1635862910000|2021-11-02 14:21:50|27478.7|27478.7|27483.01|27483.01|27483.01|27483.01|27478.7|27478.7|0
1635862960000|2021-11-02 14:22:40|27474.4|27474.4|27470.09|27470.09|27474.4|27474.4|27470.09|27470.09|0
1635862970000|2021-11-02 14:22:50|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|0
1635862980000|2021-11-02 14:23:00|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|0
1635862990000|2021-11-02 14:23:10|27474.4|27474.4|27478.7|27478.7|27478.7|27478.7|27470.09|27470.09|0
1635863010000|2021-11-02 14:23:30|27470.09|27470.09|27478.7|27478.7|27478.7|27478.7|27470.09|27470.09|0
1635863030000|2021-11-02 14:23:50|27483.01|27483.01|27483.01|27483.01|27483.01|27483.01|27483.01|27483.01|0
1635863060000|2021-11-02 14:24:20|27478.7|27478.7|27474.4|27474.4|27478.7|27478.7|27474.4|27474.4|0
1635863100000|2021-11-02 14:25:00|27470.09|27470.09|27470.09|27470.09|27470.09|27470.09|27470.09|27470.09|0
1635863110000|2021-11-02 14:25:10|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|0
1635863130000|2021-11-02 14:25:30|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|0
1635863160000|2021-11-02 14:26:00|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|0
1635863170000|2021-11-02 14:26:10|27468.31|27468.31|27464.01|27464.01|27468.31|27468.31|27464.01|27464.01|0
1635863190000|2021-11-02 14:26:30|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|0
1635863220000|2021-11-02 14:27:00|27464.01|27464.01|27464.01|27464.01|27464.01|27464.01|27464.01|27464.01|0
1635863240000|2021-11-02 14:27:20|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|0
1635863280000|2021-11-02 14:28:00|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|0
1635863320000|2021-11-02 14:28:40|27476.93|27476.93|27489.85|27489.85|27489.85|27489.85|27476.93|27476.93|0
1635863330000|2021-11-02 14:28:50|27481.23|27481.23|27485.54|27485.54|27485.54|27485.54|27481.23|27481.23|0
1635863340000|2021-11-02 14:29:00|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|0
1635863360000|2021-11-02 14:29:20|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|0
1635863370000|2021-11-02 14:29:30|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|0
1635863400000|2021-11-02 14:30:00|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|0
1635863410000|2021-11-02 14:30:10|27485.54|27485.54|27481.23|27481.23|27485.54|27485.54|27481.23|27481.23|0
1635863430000|2021-11-02 14:30:30|27479.46|27479.46|27483.76|27483.76|27483.76|27483.76|27479.46|27479.46|0
1635863450000|2021-11-02 14:30:50|27479.46|27479.46|27472.35|27472.35|27479.46|27479.46|27472.35|27472.35|0
1635863470000|2021-11-02 14:31:10|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|0
1635863480000|2021-11-02 14:31:20|27483.76|27483.76|27485.54|27485.54|27485.54|27485.54|27483.76|27483.76|0
1635863500000|2021-11-02 14:31:40|27489.85|27489.85|27485.54|27485.54|27489.85|27489.85|27485.54|27485.54|0
1635863520000|2021-11-02 14:32:00|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|0
1635863530000|2021-11-02 14:32:10|27485.54|27485.54|27485.54|27485.54|27485.54|27485.54|27481.23|27481.23|0
1635863560000|2021-11-02 14:32:40|27481.23|27481.23|27489.85|27489.85|27489.85|27489.85|27481.23|27481.23|0
1635863590000|2021-11-02 14:33:10|27485.54|27485.54|27485.54|27485.54|27485.54|27485.54|27485.54|27485.54|0
1635863600000|2021-11-02 14:33:20|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|0
1635863630000|2021-11-02 14:33:50|27488.07|27488.07|27492.38|27492.38|27492.38|27492.38|27488.07|27488.07|0
1635863730000|2021-11-02 14:35:30|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|0
1635863760000|2021-11-02 14:36:00|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|27492.38|0
1635863800000|2021-11-02 14:36:40|27495.93|27495.93|27491.62|27491.62|27495.93|27495.93|27491.62|27491.62|0
1635863810000|2021-11-02 14:36:50|27495.93|27495.93|27499.48|27499.48|27499.48|27499.48|27495.93|27495.93|0
1635863820000|2021-11-02 14:37:00|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|0
1635863850000|2021-11-02 14:37:30|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|0
1635863930000|2021-11-02 14:38:50|27490.87|27490.87|27499.48|27499.48|27499.48|27499.48|27490.87|27490.87|0
1635863940000|2021-11-02 14:39:00|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|0
1635863960000|2021-11-02 14:39:20|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|0
1635863990000|2021-11-02 14:39:50|27490.87|27490.87|27495.18|27495.18|27495.18|27495.18|27490.87|27490.87|0
1635864020000|2021-11-02 14:40:20|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|0
1635864030000|2021-11-02 14:40:30|27501.26|27501.26|27499.48|27499.48|27501.26|27501.26|27499.48|27499.48|0
1635864050000|2021-11-02 14:40:50|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|0
1635864060000|2021-11-02 14:41:00|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27486.56|27486.56|0
1635864070000|2021-11-02 14:41:10|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|0
1635864080000|2021-11-02 14:41:20|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1635864090000|2021-11-02 14:41:30|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27493.4|27493.4|0
1635864160000|2021-11-02 14:42:40|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1635864190000|2021-11-02 14:43:10|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|0
1635864210000|2021-11-02 14:43:30|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1635864220000|2021-11-02 14:43:40|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|0
1635864240000|2021-11-02 14:44:00|27495.93|27495.93|27494.15|27494.15|27495.93|27495.93|27489.85|27489.85|0
1635864290000|2021-11-02 14:44:50|27485.54|27485.54|27475.15|27475.15|27485.54|27485.54|27475.15|27475.15|0
1635864320000|2021-11-02 14:45:20|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|0
1635864350000|2021-11-02 14:45:50|27475.15|27475.15|27470.84|27470.84|27475.15|27475.15|27470.84|27470.84|0
1635864360000|2021-11-02 14:46:00|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|0
1635864390000|2021-11-02 14:46:30|27473.37|27473.37|27467.29|27467.29|27473.37|27473.37|27462.98|27462.98|0
1635864410000|2021-11-02 14:46:50|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|0
1635864420000|2021-11-02 14:47:00|27467.29|27467.29|27471.59|27471.59|27471.59|27471.59|27467.29|27467.29|0
1635864430000|2021-11-02 14:47:10|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|27469.07|27469.07|0
1635864450000|2021-11-02 14:47:30|27477.68|27477.68|27479.46|27479.46|27479.46|27479.46|27477.68|27477.68|0
1635864470000|2021-11-02 14:47:50|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|0
1635864490000|2021-11-02 14:48:10|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|0
1635864500000|2021-11-02 14:48:20|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|0
1635864520000|2021-11-02 14:48:40|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|0
1635864530000|2021-11-02 14:48:50|27475.15|27475.15|27479.46|27479.46|27479.46|27479.46|27475.15|27475.15|0
1635864540000|2021-11-02 14:49:00|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|0
1635864570000|2021-11-02 14:49:30|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|27475.15|0
1635864590000|2021-11-02 14:49:50|27470.84|27470.84|27475.15|27475.15|27475.15|27475.15|27470.84|27470.84|0
1635864620000|2021-11-02 14:50:20|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|0
1635864640000|2021-11-02 14:50:40|27481.23|27481.23|27481.23|27481.23|27481.23|27481.23|27481.23|27481.23|0
1635864650000|2021-11-02 14:50:50|27485.54|27485.54|27481.23|27481.23|27485.54|27485.54|27481.23|27481.23|0
1635864660000|2021-11-02 14:51:00|27476.93|27476.93|27472.62|27472.62|27476.93|27476.93|27472.62|27472.62|0
1635864680000|2021-11-02 14:51:20|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|0
1635864690000|2021-11-02 14:51:30|27472.62|27472.62|27478.7|27478.7|27478.7|27478.7|27472.62|27472.62|0
1635864700000|2021-11-02 14:51:40|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|0
1635864710000|2021-11-02 14:51:50|27470.09|27470.09|27470.09|27470.09|27470.09|27470.09|27470.09|27470.09|0
1635864760000|2021-11-02 14:52:40|27465.78|27465.78|27461.48|27461.48|27465.78|27465.78|27461.48|27461.48|0
1635864790000|2021-11-02 14:53:10|27465.78|27465.78|27470.09|27470.09|27470.09|27470.09|27465.78|27465.78|0
1635864830000|2021-11-02 14:53:50|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|0
1635864840000|2021-11-02 14:54:00|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|0
1635864850000|2021-11-02 14:54:10|27487.32|27487.32|27487.32|27487.32|27487.32|27487.32|27487.32|27487.32|0
1635864860000|2021-11-02 14:54:20|27483.01|27483.01|27483.01|27483.01|27483.01|27483.01|27483.01|27483.01|0
1635864870000|2021-11-02 14:54:30|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|27478.7|0
1635864920000|2021-11-02 14:55:20|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|0
1635864940000|2021-11-02 14:55:40|27484.79|27484.79|27493.4|27493.4|27493.4|27493.4|27484.79|27484.79|0
1635864980000|2021-11-02 14:56:20|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|0
1635864990000|2021-11-02 14:56:30|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1635865000000|2021-11-02 14:56:40|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|0
1635865080000|2021-11-02 14:58:00|27492.65|27492.65|27490.87|27490.87|27492.65|27492.65|27490.87|27490.87|0
1635865110000|2021-11-02 14:58:30|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|0
1635865120000|2021-11-02 14:58:40|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|0
1635865150000|2021-11-02 14:59:10|27495.18|27495.18|27492.65|27492.65|27496.95|27496.95|27492.65|27492.65|0
1635865160000|2021-11-02 14:59:20|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|0
1635865170000|2021-11-02 14:59:30|27501.26|27501.26|27492.65|27492.65|27501.26|27501.26|27492.65|27492.65|0
1635865180000|2021-11-02 14:59:40|27488.34|27488.34|27490.87|27490.87|27490.87|27490.87|27486.56|27486.56|0
1635865190000|2021-11-02 14:59:50|27498.73|27498.73|27503.04|27503.04|27503.04|27503.04|27498.73|27498.73|0
1635865200000|2021-11-02 15:00:00|27507.34|27507.34|27495.18|27495.18|27507.34|27507.34|27495.18|27495.18|0
1635865210000|2021-11-02 15:00:10|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|0
1635865220000|2021-11-02 15:00:20|27499.48|27499.48|27496.95|27496.95|27500.51|27500.51|27495.18|27495.18|0
1635865240000|2021-11-02 15:00:40|27501.26|27501.26|27496.95|27496.95|27501.26|27501.26|27496.95|27496.95|0
1635865260000|2021-11-02 15:01:00|27501.26|27501.26|27490.87|27490.87|27501.26|27501.26|27490.87|27490.87|0
1635865280000|2021-11-02 15:01:20|27499.48|27499.48|27495.18|27495.18|27499.48|27499.48|27495.18|27495.18|0
1635865290000|2021-11-02 15:01:30|27496.95|27496.95|27492.65|27492.65|27496.95|27496.95|27492.65|27492.65|0
1635865300000|2021-11-02 15:01:40|27496.95|27496.95|27501.26|27501.26|27501.26|27501.26|27496.95|27496.95|0
1635865330000|2021-11-02 15:02:10|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|0
1635865340000|2021-11-02 15:02:20|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|0
1635865360000|2021-11-02 15:02:40|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|0
1635865380000|2021-11-02 15:03:00|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|0
1635865400000|2021-11-02 15:03:20|27492.65|27492.65|27496.95|27496.95|27496.95|27496.95|27492.65|27492.65|0
1635865420000|2021-11-02 15:03:40|27492.65|27492.65|27496.95|27496.95|27496.95|27496.95|27492.65|27492.65|0
1635865460000|2021-11-02 15:04:20|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|0
1635865480000|2021-11-02 15:04:40|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|0
1635865490000|2021-11-02 15:04:50|27486.56|27486.56|27482.26|27482.26|27486.56|27486.56|27482.26|27482.26|0
1635865510000|2021-11-02 15:05:10|27469.34|27469.34|27473.65|27473.65|27473.65|27473.65|27469.34|27469.34|0
1635865520000|2021-11-02 15:05:20|27465.03|27465.03|27469.34|27469.34|27469.34|27469.34|27465.03|27465.03|0
1635865530000|2021-11-02 15:05:30|27465.03|27465.03|27473.65|27473.65|27473.65|27473.65|27465.03|27465.03|0
1635865560000|2021-11-02 15:06:00|27469.34|27469.34|27471.12|27471.12|27472.89|27472.89|27469.34|27469.34|0
1635865580000|2021-11-02 15:06:20|27479.73|27479.73|27471.12|27471.12|27479.73|27479.73|27466.81|27466.81|0
1635865590000|2021-11-02 15:06:30|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|27471.12|27471.12|0
1635865600000|2021-11-02 15:06:40|27479.73|27479.73|27484.04|27484.04|27484.04|27484.04|27479.73|27479.73|0
1635865640000|2021-11-02 15:07:20|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|0
1635865680000|2021-11-02 15:08:00|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|0
1635865700000|2021-11-02 15:08:20|27466.81|27466.81|27471.12|27471.12|27471.12|27471.12|27466.81|27466.81|0
1635865720000|2021-11-02 15:08:40|27466.81|27466.81|27471.12|27471.12|27471.12|27471.12|27466.81|27466.81|0
1635865780000|2021-11-02 15:09:40|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|0
1635865810000|2021-11-02 15:10:10|27466.81|27466.81|27471.12|27471.12|27471.12|27471.12|27466.81|27466.81|0
1635865910000|2021-11-02 15:11:50|27462.5|27462.5|27462.5|27462.5|27462.5|27462.5|27462.5|27462.5|0
1635865980000|2021-11-02 15:13:00|27458.2|27458.2|27458.2|27458.2|27458.2|27458.2|27458.2|27458.2|0
1635866070000|2021-11-02 15:14:30|27453.89|27453.89|27449.58|27449.58|27453.89|27453.89|27449.58|27449.58|0
1635866080000|2021-11-02 15:14:40|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|0
1635866090000|2021-11-02 15:14:50|27452.11|27452.11|27452.11|27452.11|27452.11|27452.11|27452.11|27452.11|0
1635866100000|2021-11-02 15:15:00|27447.81|27447.81|27442.47|27442.47|27447.81|27447.81|27442.47|27442.47|0
1635866110000|2021-11-02 15:15:10|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|0
1635866170000|2021-11-02 15:16:10|27433.86|27433.86|27438.17|27438.17|27438.17|27438.17|27433.86|27433.86|0
1635866180000|2021-11-02 15:16:20|27442.47|27442.47|27438.17|27438.17|27442.47|27442.47|27438.17|27438.17|0
1635866220000|2021-11-02 15:17:00|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|0
1635866240000|2021-11-02 15:17:20|27440.7|27440.7|27444.25|27444.25|27444.25|27444.25|27440.7|27440.7|0
1635866250000|2021-11-02 15:17:30|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|0
1635866280000|2021-11-02 15:18:00|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|0
1635866360000|2021-11-02 15:19:20|27439.95|27439.95|27438.17|27438.17|27439.95|27439.95|27438.17|27438.17|0
1635866380000|2021-11-02 15:19:40|27433.86|27433.86|27431.33|27431.33|27435.64|27435.64|27431.33|27431.33|0
1635866390000|2021-11-02 15:19:50|27429.56|27429.56|27429.56|27429.56|27429.56|27429.56|27427.78|27427.78|0
1635866400000|2021-11-02 15:20:00|27425.25|27425.25|27425.25|27425.25|27425.25|27425.25|27425.25|27425.25|0
1635866410000|2021-11-02 15:20:10|27420.94|27420.94|27425.25|27425.25|27425.25|27425.25|27420.94|27420.94|0
1635866420000|2021-11-02 15:20:20|27420.94|27420.94|27420.94|27420.94|27420.94|27420.94|27420.94|27420.94|0
1635866450000|2021-11-02 15:20:50|27416.64|27416.64|27416.64|27416.64|27416.64|27416.64|27416.64|27416.64|0
1635866460000|2021-11-02 15:21:00|27420.94|27420.94|27420.94|27420.94|27420.94|27420.94|27420.94|27420.94|0
1635866480000|2021-11-02 15:21:20|27419.17|27419.17|27423.47|27423.47|27423.47|27423.47|27419.17|27419.17|0
1635866490000|2021-11-02 15:21:30|27427.78|27427.78|27427.78|27427.78|27427.78|27427.78|27427.78|27427.78|0
1635866500000|2021-11-02 15:21:40|27429.56|27429.56|27431.33|27431.33|27431.33|27431.33|27429.56|27429.56|0
1635866510000|2021-11-02 15:21:50|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|0
1635866520000|2021-11-02 15:22:00|27431.33|27431.33|27409.8|27409.8|27431.33|27431.33|27405.49|27405.49|0
1635866530000|2021-11-02 15:22:10|27405.49|27405.49|27409.8|27409.8|27409.8|27409.8|27405.49|27405.49|0
1635866540000|2021-11-02 15:22:20|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|0
1635866550000|2021-11-02 15:22:30|27409.8|27409.8|27405.49|27405.49|27409.8|27409.8|27405.49|27405.49|0
1635866560000|2021-11-02 15:22:40|27414.11|27414.11|27414.11|27414.11|27414.11|27414.11|27405.49|27405.49|0
1635866570000|2021-11-02 15:22:50|27405.49|27405.49|27409.8|27409.8|27409.8|27409.8|27405.49|27405.49|0
1635866590000|2021-11-02 15:23:10|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|0
1635866600000|2021-11-02 15:23:20|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|0
1635866610000|2021-11-02 15:23:30|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|0
1635866660000|2021-11-02 15:24:20|27401.19|27401.19|27405.49|27405.49|27405.49|27405.49|27401.19|27401.19|0
1635866670000|2021-11-02 15:24:30|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|0
1635866700000|2021-11-02 15:25:00|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|0
1635866730000|2021-11-02 15:25:30|27409.8|27409.8|27405.49|27405.49|27414.11|27414.11|27405.49|27405.49|0
1635866750000|2021-11-02 15:25:50|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|0
1635866860000|2021-11-02 15:27:40|27405.49|27405.49|27409.8|27409.8|27409.8|27409.8|27405.49|27405.49|0
1635866920000|2021-11-02 15:28:40|27411.58|27411.58|27407.27|27407.27|27411.58|27411.58|27407.27|27407.27|0
1635866930000|2021-11-02 15:28:50|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|0
1635866940000|2021-11-02 15:29:00|27411.58|27411.58|27407.27|27407.27|27411.58|27411.58|27407.27|27407.27|0
1635866960000|2021-11-02 15:29:20|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|0
1635866990000|2021-11-02 15:29:50|27413.35|27413.35|27411.58|27411.58|27413.35|27413.35|27409.8|27409.8|0
1635867010000|2021-11-02 15:30:10|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|0
1635867020000|2021-11-02 15:30:20|27407.27|27407.27|27407.27|27407.27|27411.58|27411.58|27407.27|27407.27|0
1635867090000|2021-11-02 15:31:30|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|0
1635867100000|2021-11-02 15:31:40|27407.27|27407.27|27407.27|27407.27|27411.58|27411.58|27407.27|27407.27|0
1635867170000|2021-11-02 15:32:50|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|0
1635867180000|2021-11-02 15:33:00|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|0
1635867190000|2021-11-02 15:33:10|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|0
1635867200000|2021-11-02 15:33:20|27407.27|27407.27|27411.58|27411.58|27411.58|27411.58|27407.27|27407.27|0
1635867210000|2021-11-02 15:33:30|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|0
1635867220000|2021-11-02 15:33:40|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|0
1635867230000|2021-11-02 15:33:50|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|0
1635867280000|2021-11-02 15:34:40|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|0
1635867360000|2021-11-02 15:36:00|27405.49|27405.49|27399.41|27399.41|27405.49|27405.49|27399.41|27399.41|0
1635867370000|2021-11-02 15:36:10|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|0
1635867390000|2021-11-02 15:36:30|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|0
1635867420000|2021-11-02 15:37:00|27403.72|27403.72|27405.49|27405.49|27405.49|27405.49|27403.72|27403.72|0
1635867430000|2021-11-02 15:37:10|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|0
1635867450000|2021-11-02 15:37:30|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|0
1635867470000|2021-11-02 15:37:50|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|0
1635867480000|2021-11-02 15:38:00|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|0
1635867490000|2021-11-02 15:38:10|27399.41|27399.41|27403.72|27403.72|27403.72|27403.72|27399.41|27399.41|0
1635867510000|2021-11-02 15:38:30|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|0
1635867570000|2021-11-02 15:39:30|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|0
1635867650000|2021-11-02 15:40:50|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|0
1635867690000|2021-11-02 15:41:30|27409.8|27409.8|27392.57|27392.57|27409.8|27409.8|27392.57|27392.57|0
1635867700000|2021-11-02 15:41:40|27401.19|27401.19|27405.49|27405.49|27405.49|27405.49|27401.19|27401.19|0
1635867720000|2021-11-02 15:42:00|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27407.27|27407.27|0
1635867740000|2021-11-02 15:42:20|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|0
1635867760000|2021-11-02 15:42:40|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|0
1635867770000|2021-11-02 15:42:50|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|0
1635867850000|2021-11-02 15:44:10|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|0
1635867890000|2021-11-02 15:44:50|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|0
1635867920000|2021-11-02 15:45:20|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|0
1635867940000|2021-11-02 15:45:40|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|0
1635868150000|2021-11-02 15:49:10|27404.74|27404.74|27409.05|27409.05|27409.05|27409.05|27404.74|27404.74|0
1635868280000|2021-11-02 15:51:20|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|0
1635868290000|2021-11-02 15:51:30|27409.8|27409.8|27408.02|27408.02|27409.8|27409.8|27408.02|27408.02|0
1635868320000|2021-11-02 15:52:00|27399.41|27399.41|27403.72|27403.72|27403.72|27403.72|27399.41|27399.41|0
1635868340000|2021-11-02 15:52:20|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|0
1635868360000|2021-11-02 15:52:40|27395.1|27395.1|27399.41|27399.41|27399.41|27399.41|27395.1|27395.1|0
1635868380000|2021-11-02 15:53:00|27395.1|27395.1|27395.1|27395.1|27399.41|27399.41|27395.1|27395.1|0
1635868390000|2021-11-02 15:53:10|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|0
1635868400000|2021-11-02 15:53:20|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|0
1635868410000|2021-11-02 15:53:30|27408.02|27408.02|27403.72|27403.72|27412.33|27412.33|27403.72|27403.72|0
1635868430000|2021-11-02 15:53:50|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|0
1635868440000|2021-11-02 15:54:00|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|0
1635868480000|2021-11-02 15:54:40|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|0
1635868490000|2021-11-02 15:54:50|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|0
1635868500000|2021-11-02 15:55:00|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|0
1635868530000|2021-11-02 15:55:30|27404.47|27404.47|27406.25|27406.25|27406.25|27406.25|27404.47|27404.47|0
1635868550000|2021-11-02 15:55:50|27397.63|27397.63|27401.94|27401.94|27401.94|27401.94|27397.63|27397.63|0
1635868570000|2021-11-02 15:56:10|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|0
1635868580000|2021-11-02 15:56:20|27393.33|27393.33|27393.33|27393.33|27393.33|27393.33|27393.33|27393.33|0
1635868610000|2021-11-02 15:56:50|27389.02|27389.02|27389.02|27389.02|27389.02|27389.02|27389.02|27389.02|0
1635868620000|2021-11-02 15:57:00|27387.24|27387.24|27387.24|27387.24|27387.24|27387.24|27387.24|27387.24|0
1635868640000|2021-11-02 15:57:20|27385.47|27385.47|27381.16|27381.16|27385.47|27385.47|27381.16|27381.16|0
1635868650000|2021-11-02 15:57:30|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|0
1635868660000|2021-11-02 15:57:40|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|0
1635868680000|2021-11-02 15:58:00|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|0
1635868690000|2021-11-02 15:58:10|27375.08|27375.08|27375.08|27375.08|27375.08|27375.08|27375.08|27375.08|0
1635868710000|2021-11-02 15:58:30|27379.38|27379.38|27387.99|27387.99|27387.99|27387.99|27379.38|27379.38|0
1635868720000|2021-11-02 15:58:40|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|0
1635868730000|2021-11-02 15:58:50|27379.38|27379.38|27387.99|27387.99|27387.99|27387.99|27379.38|27379.38|0
1635868780000|2021-11-02 15:59:40|27382.66|27382.66|27374.8|27374.8|27382.66|27382.66|27374.8|27374.8|0
1635868790000|2021-11-02 15:59:50|27378.36|27378.36|27378.36|27378.36|27378.36|27378.36|27378.36|27378.36|0
1635868820000|2021-11-02 16:00:20|27380.13|27380.13|27380.13|27380.13|27384.44|27384.44|27380.13|27380.13|0
1635868840000|2021-11-02 16:00:40|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|0
1635868850000|2021-11-02 16:00:50|27382.66|27382.66|27376.58|27376.58|27382.66|27382.66|27376.58|27376.58|0
1635868870000|2021-11-02 16:01:10|27380.13|27380.13|27384.44|27384.44|27384.44|27384.44|27380.13|27380.13|0
1635868880000|2021-11-02 16:01:20|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|0
1635868910000|2021-11-02 16:01:50|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|0
1635868950000|2021-11-02 16:02:30|27388.75|27388.75|27394.83|27394.83|27394.83|27394.83|27388.75|27388.75|0
1635868990000|2021-11-02 16:03:10|27390.52|27390.52|27390.52|27390.52|27390.52|27390.52|27390.52|27390.52|0
1635869000000|2021-11-02 16:03:20|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|0
1635869080000|2021-11-02 16:04:40|27390.52|27390.52|27390.52|27390.52|27390.52|27390.52|27390.52|27390.52|0
1635869100000|2021-11-02 16:05:00|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|0
1635869120000|2021-11-02 16:05:20|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|0
1635869150000|2021-11-02 16:05:50|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|0
1635869180000|2021-11-02 16:06:20|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|0
1635869210000|2021-11-02 16:06:50|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|0
1635869250000|2021-11-02 16:07:30|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|0
1635869280000|2021-11-02 16:08:00|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|0
1635869290000|2021-11-02 16:08:10|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|0
1635869330000|2021-11-02 16:08:50|27380.13|27380.13|27378.36|27378.36|27380.13|27380.13|27378.36|27378.36|0
1635869350000|2021-11-02 16:09:10|27376.58|27376.58|27374.8|27374.8|27376.58|27376.58|27374.8|27374.8|0
1635869360000|2021-11-02 16:09:20|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|0
1635869390000|2021-11-02 16:09:50|27370.5|27370.5|27374.8|27374.8|27374.8|27374.8|27370.5|27370.5|0
1635869400000|2021-11-02 16:10:00|27383.42|27383.42|27383.42|27383.42|27383.42|27383.42|27383.42|27383.42|0
1635869430000|2021-11-02 16:10:30|27387.72|27387.72|27387.72|27387.72|27387.72|27387.72|27387.72|27387.72|0
1635869450000|2021-11-02 16:10:50|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|0
1635869470000|2021-11-02 16:11:10|27383.42|27383.42|27387.72|27387.72|27387.72|27387.72|27383.42|27383.42|0
1635869510000|2021-11-02 16:11:50|27383.42|27383.42|27387.72|27387.72|27387.72|27387.72|27383.42|27383.42|0
1635869520000|2021-11-02 16:12:00|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|27389.5|0
1635869540000|2021-11-02 16:12:20|27387.72|27387.72|27387.72|27387.72|27387.72|27387.72|27387.72|27387.72|0
1635869580000|2021-11-02 16:13:00|27392.03|27392.03|27387.72|27387.72|27392.03|27392.03|27387.72|27387.72|0
1635869650000|2021-11-02 16:14:10|27392.03|27392.03|27387.72|27387.72|27392.03|27392.03|27387.72|27387.72|0
1635869770000|2021-11-02 16:16:10|27392.03|27392.03|27395.58|27395.58|27395.58|27395.58|27387.72|27387.72|0
1635869830000|2021-11-02 16:17:10|27397.36|27397.36|27399.14|27399.14|27399.14|27399.14|27397.36|27397.36|0
1635869840000|2021-11-02 16:17:20|27400.91|27400.91|27396.61|27396.61|27400.91|27400.91|27396.61|27396.61|0
1635869940000|2021-11-02 16:19:00|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|0
1635869990000|2021-11-02 16:19:50|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|0
1635870040000|2021-11-02 16:20:40|27398.38|27398.38|27400.16|27400.16|27400.16|27400.16|27398.38|27398.38|0
1635870050000|2021-11-02 16:20:50|27395.86|27395.86|27400.16|27400.16|27400.16|27400.16|27394.08|27394.08|0
1635870100000|2021-11-02 16:21:40|27395.86|27395.86|27391.55|27391.55|27395.86|27395.86|27391.55|27391.55|0
1635870120000|2021-11-02 16:22:00|27395.86|27395.86|27395.86|27395.86|27395.86|27395.86|27395.86|27395.86|0
1635870150000|2021-11-02 16:22:30|27404.47|27404.47|27400.16|27400.16|27404.47|27404.47|27400.16|27400.16|0
1635870190000|2021-11-02 16:23:10|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|0
1635870200000|2021-11-02 16:23:20|27406.25|27406.25|27404.47|27404.47|27406.25|27406.25|27404.47|27404.47|0
1635870240000|2021-11-02 16:24:00|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|0
1635870260000|2021-11-02 16:24:20|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|0
1635870270000|2021-11-02 16:24:30|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|0
1635870290000|2021-11-02 16:24:50|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|0
1635870310000|2021-11-02 16:25:10|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|0
1635870320000|2021-11-02 16:25:20|27407|27407|27407|27407|27407|27407|27407|27407|0
1635870330000|2021-11-02 16:25:30|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|0
1635870340000|2021-11-02 16:25:40|27411.3|27411.3|27411.3|27411.3|27411.3|27411.3|27411.3|27411.3|0
1635870350000|2021-11-02 16:25:50|27415.61|27415.61|27412.06|27412.06|27415.61|27415.61|27412.06|27412.06|0
1635870380000|2021-11-02 16:26:20|27413.83|27413.83|27413.83|27413.83|27413.83|27413.83|27413.83|27413.83|0
1635870390000|2021-11-02 16:26:30|27405.22|27405.22|27405.22|27405.22|27405.22|27405.22|27405.22|27405.22|0
1635870420000|2021-11-02 16:27:00|27400.91|27400.91|27405.22|27405.22|27405.22|27405.22|27400.91|27400.91|0
1635870450000|2021-11-02 16:27:30|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|0
1635870480000|2021-11-02 16:28:00|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|27399.14|0
1635870490000|2021-11-02 16:28:10|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|27403.44|0
1635870500000|2021-11-02 16:28:20|27390.52|27390.52|27390.52|27390.52|27390.52|27390.52|27390.52|27390.52|0
1635870510000|2021-11-02 16:28:30|27403.44|27403.44|27401.67|27401.67|27403.44|27403.44|27397.36|27397.36|0
1635870530000|2021-11-02 16:28:50|27399.89|27399.89|27399.89|27399.89|27399.89|27399.89|27399.89|27399.89|0
1635870540000|2021-11-02 16:29:00|27404.2|27404.2|27405.97|27405.97|27405.97|27405.97|27404.2|27404.2|0
1635870550000|2021-11-02 16:29:10|27410.28|27410.28|27410.28|27410.28|27410.28|27410.28|27410.28|27410.28|0
1635870560000|2021-11-02 16:29:20|27414.59|27414.59|27412.81|27412.81|27414.59|27414.59|27412.81|27412.81|0
1635870570000|2021-11-02 16:29:30|27417.11|27417.11|27417.11|27417.11|27417.11|27417.11|27417.11|27417.11|0
1635870580000|2021-11-02 16:29:40|27412.81|27412.81|27412.06|27412.06|27416.36|27416.36|27412.06|27412.06|0
1635870590000|2021-11-02 16:29:50|27416.36|27416.36|27407.75|27407.75|27416.36|27416.36|27407.75|27407.75|0
1635927300000|2021-11-03 08:15:00|27307.13|27307.13|27323.6|27323.6|27323.6|27323.6|27307.13|27307.13|0
1635927310000|2021-11-03 08:15:10|27332.22|27332.22|27332.22|27332.22|27332.22|27332.22|27332.22|27332.22|0
1635927320000|2021-11-03 08:15:20|27319.3|27319.3|27319.3|27319.3|27319.3|27319.3|27319.3|27319.3|0
1635927350000|2021-11-03 08:15:50|27317.52|27317.52|27317.52|27317.52|27317.52|27317.52|27317.52|27317.52|0
1635927380000|2021-11-03 08:16:20|27321.83|27321.83|27334.75|27334.75|27334.75|27334.75|27321.83|27321.83|0
1635927390000|2021-11-03 08:16:30|27330.44|27330.44|27325.38|27325.38|27333.99|27333.99|27325.38|27325.38|0
1635927400000|2021-11-03 08:16:40|27321.07|27321.07|27321.07|27321.07|27321.07|27321.07|27321.07|27321.07|0
1635927440000|2021-11-03 08:17:20|27319.3|27319.3|27310.68|27310.68|27319.3|27319.3|27310.68|27310.68|0
1635927480000|2021-11-03 08:18:00|27305.35|27305.35|27301.05|27301.05|27305.35|27305.35|27301.05|27301.05|0
1635927500000|2021-11-03 08:18:20|27304.6|27304.6|27304.6|27304.6|27304.6|27304.6|27304.6|27304.6|0
1635927510000|2021-11-03 08:18:30|27302.82|27302.82|27302.82|27302.82|27302.82|27302.82|27302.82|27302.82|0
1635927520000|2021-11-03 08:18:40|27306.38|27306.38|27302.82|27302.82|27306.38|27306.38|27302.82|27302.82|0
1635927540000|2021-11-03 08:19:00|27301.05|27301.05|27301.05|27301.05|27301.05|27301.05|27301.05|27301.05|0
1635927560000|2021-11-03 08:19:20|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|0
1635927580000|2021-11-03 08:19:40|27301.05|27301.05|27296.74|27296.74|27301.05|27301.05|27292.43|27292.43|0
1635927600000|2021-11-03 08:20:00|27292.43|27292.43|27293.19|27293.19|27293.19|27293.19|27288.88|27288.88|0
1635927640000|2021-11-03 08:20:40|27294.96|27294.96|27290.66|27290.66|27294.96|27294.96|27290.66|27290.66|0
1635927660000|2021-11-03 08:21:00|27294.96|27294.96|27307.88|27307.88|27307.88|27307.88|27294.96|27294.96|0
1635927690000|2021-11-03 08:21:30|27309.66|27309.66|27312.19|27312.19|27313.97|27313.97|27309.66|27309.66|0
1635927700000|2021-11-03 08:21:40|27313.97|27313.97|27313.97|27313.97|27313.97|27313.97|27313.97|27313.97|0
1635927710000|2021-11-03 08:21:50|27322.58|27322.58|27331.19|27331.19|27331.19|27331.19|27322.58|27322.58|0
1635927720000|2021-11-03 08:22:00|27339.8|27339.8|27356.28|27356.28|27356.28|27356.28|27339.8|27339.8|0
1635927730000|2021-11-03 08:22:10|27360.58|27360.58|27350.19|27350.19|27360.58|27360.58|27347.67|27347.67|0
1635927750000|2021-11-03 08:22:30|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|0
1635927760000|2021-11-03 08:22:40|27344.86|27344.86|27344.86|27344.86|27344.86|27344.86|27344.86|27344.86|0
1635927770000|2021-11-03 08:22:50|27327.64|27327.64|27327.64|27327.64|27327.64|27327.64|27327.64|27327.64|0
1635927820000|2021-11-03 08:23:40|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|0
1635927830000|2021-11-03 08:23:50|27324.83|27324.83|27328.39|27328.39|27328.39|27328.39|27324.83|27324.83|0
1635927840000|2021-11-03 08:24:00|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|0
1635927920000|2021-11-03 08:25:20|27311.16|27311.16|27311.16|27311.16|27311.16|27311.16|27311.16|27311.16|0
1635927930000|2021-11-03 08:25:30|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|27312.94|0
1635927950000|2021-11-03 08:25:50|27304.33|27304.33|27312.94|27312.94|27312.94|27312.94|27304.33|27304.33|0
1635927960000|2021-11-03 08:26:00|27316.49|27316.49|27325.11|27325.11|27325.11|27325.11|27316.49|27316.49|0
1635928010000|2021-11-03 08:26:50|27316.49|27316.49|27316.49|27316.49|27316.49|27316.49|27316.49|27316.49|0
1635928060000|2021-11-03 08:27:40|27311.16|27311.16|27312.94|27312.94|27312.94|27312.94|27311.16|27311.16|0
1635928070000|2021-11-03 08:27:50|27317.25|27317.25|27338.78|27338.78|27338.78|27338.78|27317.25|27317.25|0
1635928090000|2021-11-03 08:28:10|27334.47|27334.47|27330.17|27330.17|27334.47|27334.47|27330.17|27330.17|0
1635928110000|2021-11-03 08:28:30|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|0
1635928160000|2021-11-03 08:29:20|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|0
1635928170000|2021-11-03 08:29:30|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|0
1635928210000|2021-11-03 08:30:10|27336.25|27336.25|27331.94|27331.94|27336.25|27336.25|27331.94|27331.94|0
1635928220000|2021-11-03 08:30:20|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|0
1635928230000|2021-11-03 08:30:30|27340.56|27340.56|27340.56|27340.56|27340.56|27340.56|27340.56|27340.56|0
1635928240000|2021-11-03 08:30:40|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|0
1635928250000|2021-11-03 08:30:50|27340.56|27340.56|27336.25|27336.25|27340.56|27340.56|27336.25|27336.25|0
1635928280000|2021-11-03 08:31:20|27323.33|27323.33|27323.33|27323.33|27323.33|27323.33|27323.33|27323.33|0
1635928300000|2021-11-03 08:31:40|27314.72|27314.72|27302.55|27302.55|27314.72|27314.72|27302.55|27302.55|0
1635928310000|2021-11-03 08:31:50|27299|27299|27299|27299|27299|27299|27299|27299|0
1635928330000|2021-11-03 08:32:10|27297.22|27297.22|27299|27299|27299|27299|27297.22|27297.22|0
1635928340000|2021-11-03 08:32:20|27295.44|27295.44|27285.05|27285.05|27295.44|27295.44|27280.74|27280.74|0
1635928350000|2021-11-03 08:32:30|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|0
1635928380000|2021-11-03 08:33:00|27287.58|27287.58|27287.58|27287.58|27287.58|27287.58|27287.58|27287.58|0
1635928440000|2021-11-03 08:34:00|27291.13|27291.13|27291.13|27291.13|27291.13|27291.13|27291.13|27291.13|0
1635928500000|2021-11-03 08:35:00|27286.83|27286.83|27304.05|27304.05|27304.05|27304.05|27286.83|27286.83|0
1635928520000|2021-11-03 08:35:20|27302.28|27302.28|27302.28|27302.28|27302.28|27302.28|27302.28|27302.28|0
1635928530000|2021-11-03 08:35:30|27293.66|27293.66|27293.66|27293.66|27293.66|27293.66|27293.66|27293.66|0
1635928550000|2021-11-03 08:35:50|27289.36|27289.36|27280.74|27280.74|27289.36|27289.36|27280.74|27280.74|0
1635928560000|2021-11-03 08:36:00|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|0
1635928600000|2021-11-03 08:36:40|27286.83|27286.83|27286.83|27286.83|27286.83|27286.83|27286.83|27286.83|0
1635928620000|2021-11-03 08:37:00|27288.61|27288.61|27279.99|27279.99|27288.61|27288.61|27279.99|27279.99|0
1635928650000|2021-11-03 08:37:30|27275.69|27275.69|27284.3|27284.3|27284.3|27284.3|27275.69|27275.69|0
1635928700000|2021-11-03 08:38:20|27275.69|27275.69|27275.69|27275.69|27275.69|27275.69|27275.69|27275.69|0
1635928720000|2021-11-03 08:38:40|27271.38|27271.38|27267.07|27267.07|27271.38|27271.38|27267.07|27267.07|0
1635928740000|2021-11-03 08:39:00|27262.77|27262.77|27258.46|27258.46|27262.77|27262.77|27258.46|27258.46|0
1635928760000|2021-11-03 08:39:20|27256.68|27256.68|27256.68|27256.68|27256.68|27256.68|27256.68|27256.68|0
1635928820000|2021-11-03 08:40:20|27252.38|27252.38|27252.38|27252.38|27252.38|27252.38|27252.38|27252.38|0
1635928870000|2021-11-03 08:41:10|27250.6|27250.6|27250.6|27250.6|27250.6|27250.6|27250.6|27250.6|0
1635928910000|2021-11-03 08:41:50|27246.29|27246.29|27244.52|27244.52|27246.29|27246.29|27244.52|27244.52|0
1635928970000|2021-11-03 08:42:50|27242.74|27242.74|27242.74|27242.74|27242.74|27242.74|27242.74|27242.74|0
1635928980000|2021-11-03 08:43:00|27238.43|27238.43|27238.43|27238.43|27238.43|27238.43|27238.43|27238.43|0
1635929150000|2021-11-03 08:45:50|27240.21|27240.21|27240.21|27240.21|27240.21|27240.21|27240.21|27240.21|0
1635929170000|2021-11-03 08:46:10|27231.6|27231.6|27221.21|27221.21|27235.9|27235.9|27221.21|27221.21|0
1635929200000|2021-11-03 08:46:40|27222.98|27222.98|27227.29|27227.29|27227.29|27227.29|27222.98|27222.98|0
1635929220000|2021-11-03 08:47:00|27222.98|27222.98|27222.98|27222.98|27222.98|27222.98|27222.98|27222.98|0
1635929250000|2021-11-03 08:47:30|27214.37|27214.37|27214.37|27214.37|27214.37|27214.37|27214.37|27214.37|0
1635929270000|2021-11-03 08:47:50|27218.68|27218.68|27210.06|27210.06|27218.68|27218.68|27210.06|27210.06|0
1635929280000|2021-11-03 08:48:00|27214.37|27214.37|27214.37|27214.37|27214.37|27214.37|27214.37|27214.37|0
1635929290000|2021-11-03 08:48:10|27218.68|27218.68|27235.9|27235.9|27235.9|27235.9|27218.68|27218.68|0
1635929310000|2021-11-03 08:48:30|27227.29|27227.29|27227.29|27227.29|27227.29|27227.29|27227.29|27227.29|0
1635929330000|2021-11-03 08:48:50|27232.62|27232.62|27232.62|27232.62|27232.62|27232.62|27232.62|27232.62|0
1635929360000|2021-11-03 08:49:20|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|0
1635929410000|2021-11-03 08:50:10|27224.01|27224.01|27219.7|27219.7|27224.01|27224.01|27219.7|27219.7|0
1635929450000|2021-11-03 08:50:50|27224.01|27224.01|27228.31|27228.31|27228.31|27228.31|27224.01|27224.01|0
1635929470000|2021-11-03 08:51:10|27224.01|27224.01|27224.01|27224.01|27224.01|27224.01|27224.01|27224.01|0
1635929550000|2021-11-03 08:52:30|27211.84|27211.84|27189.28|27189.28|27211.84|27211.84|27189.28|27189.28|0
1635929560000|2021-11-03 08:52:40|27193.59|27193.59|27193.59|27193.59|27202.2|27202.2|27193.59|27193.59|0
1635929570000|2021-11-03 08:52:50|27183.2|27183.2|27165.97|27165.97|27183.2|27183.2|27165.97|27165.97|0
1635929580000|2021-11-03 08:53:00|27174.59|27174.59|27170.28|27170.28|27174.59|27174.59|27170.28|27170.28|0
1635929590000|2021-11-03 08:53:10|27165.97|27165.97|27170.28|27170.28|27178.89|27178.89|27165.97|27165.97|0
1635929600000|2021-11-03 08:53:20|27174.59|27174.59|27178.89|27178.89|27178.89|27178.89|27174.59|27174.59|0
1635929630000|2021-11-03 08:53:50|27174.59|27174.59|27174.59|27174.59|27174.59|27174.59|27174.59|27174.59|0
1635929640000|2021-11-03 08:54:00|27165.97|27165.97|27165.97|27165.97|27165.97|27165.97|27165.97|27165.97|0
1635929660000|2021-11-03 08:54:20|27161.67|27161.67|27166.73|27166.73|27166.73|27166.73|27161.67|27161.67|0
1635929680000|2021-11-03 08:54:40|27162.42|27162.42|27162.42|27162.42|27162.42|27162.42|27162.42|27162.42|0
1635929700000|2021-11-03 08:55:00|27166.73|27166.73|27175.34|27175.34|27175.34|27175.34|27166.73|27166.73|0
1635929710000|2021-11-03 08:55:10|27171.03|27171.03|27179.65|27179.65|27179.65|27179.65|27158.11|27158.11|0
1635929720000|2021-11-03 08:55:20|27171.03|27171.03|27171.03|27171.03|27171.03|27171.03|27171.03|27171.03|0
1635929730000|2021-11-03 08:55:30|27172.81|27172.81|27185.73|27185.73|27185.73|27185.73|27172.81|27172.81|0
1635929750000|2021-11-03 08:55:50|27181.42|27181.42|27183.95|27183.95|27183.95|27183.95|27179.65|27179.65|0
1635929760000|2021-11-03 08:56:00|27175.34|27175.34|27179.65|27179.65|27179.65|27179.65|27175.34|27175.34|0
1635929770000|2021-11-03 08:56:10|27175.34|27175.34|27175.34|27175.34|27175.34|27175.34|27175.34|27175.34|0
1635929780000|2021-11-03 08:56:20|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|0
1635929840000|2021-11-03 08:57:20|27180.4|27180.4|27187.51|27187.51|27187.51|27187.51|27180.4|27180.4|0
1635929850000|2021-11-03 08:57:30|27174.59|27174.59|27178.89|27178.89|27183.2|27183.2|27174.59|27174.59|0
1635929880000|2021-11-03 08:58:00|27174.59|27174.59|27178.89|27178.89|27178.89|27178.89|27174.59|27174.59|0
1635929910000|2021-11-03 08:58:30|27174.59|27174.59|27178.89|27178.89|27178.89|27178.89|27174.59|27174.59|0
1635929940000|2021-11-03 08:59:00|27174.59|27174.59|27174.59|27174.59|27174.59|27174.59|27174.59|27174.59|0
1635929960000|2021-11-03 08:59:20|27178.89|27178.89|27181.42|27181.42|27183.2|27183.2|27178.89|27178.89|0
1635929990000|2021-11-03 08:59:50|27190.04|27190.04|27211.57|27211.57|27211.57|27211.57|27190.04|27190.04|0
1635930000000|2021-11-03 09:00:00|27202.96|27202.96|27194.34|27194.34|27202.96|27202.96|27185.73|27185.73|0
1635930010000|2021-11-03 09:00:10|27185.73|27185.73|27194.34|27194.34|27194.34|27194.34|27185.73|27185.73|0
1635930030000|2021-11-03 09:00:30|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|0
1635930040000|2021-11-03 09:00:40|27190.04|27190.04|27190.04|27190.04|27190.04|27190.04|27190.04|27190.04|0
1635930050000|2021-11-03 09:00:50|27193.59|27193.59|27193.59|27193.59|27193.59|27193.59|27193.59|27193.59|0
1635930130000|2021-11-03 09:02:10|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|0
1635930140000|2021-11-03 09:02:20|27193.59|27193.59|27197.9|27197.9|27197.9|27197.9|27193.59|27193.59|0
1635930160000|2021-11-03 09:02:40|27193.59|27193.59|27193.59|27193.59|27193.59|27193.59|27193.59|27193.59|0
1635930170000|2021-11-03 09:02:50|27189.28|27189.28|27189.28|27189.28|27189.28|27189.28|27189.28|27189.28|0
1635930180000|2021-11-03 09:03:00|27184.98|27184.98|27189.28|27189.28|27189.28|27189.28|27184.98|27184.98|0
1635930190000|2021-11-03 09:03:10|27192.84|27192.84|27192.84|27192.84|27192.84|27192.84|27192.84|27192.84|0
1635930210000|2021-11-03 09:03:30|27194.62|27194.62|27194.62|27194.62|27194.62|27194.62|27194.62|27194.62|0
1635930240000|2021-11-03 09:04:00|27196.39|27196.39|27192.84|27192.84|27196.39|27196.39|27192.84|27192.84|0
1635930290000|2021-11-03 09:04:50|27194.62|27194.62|27186|27186|27194.62|27194.62|27186|27186|0
1635930300000|2021-11-03 09:05:00|27184.22|27184.22|27184.22|27184.22|27184.22|27184.22|27184.22|27184.22|0
1635930340000|2021-11-03 09:05:40|27179.92|27179.92|27184.22|27184.22|27184.22|27184.22|27179.92|27179.92|0
1635930420000|2021-11-03 09:07:00|27175.61|27175.61|27175.61|27175.61|27175.61|27175.61|27175.61|27175.61|0
1635930480000|2021-11-03 09:08:00|27177.39|27177.39|27177.39|27177.39|27177.39|27177.39|27175.61|27175.61|0
1635930490000|2021-11-03 09:08:10|27179.17|27179.17|27180.94|27180.94|27180.94|27180.94|27179.17|27179.17|0
1635930510000|2021-11-03 09:08:30|27185.25|27185.25|27185.25|27185.25|27185.25|27185.25|27185.25|27185.25|0
1635930520000|2021-11-03 09:08:40|27193.86|27193.86|27195.64|27195.64|27195.64|27195.64|27193.86|27193.86|0
1635930600000|2021-11-03 09:10:00|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|0
1635930610000|2021-11-03 09:10:10|27199.95|27199.95|27199.95|27199.95|27199.95|27199.95|27199.95|27199.95|0
1635930630000|2021-11-03 09:10:30|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|0
1635930650000|2021-11-03 09:10:50|27199.95|27199.95|27204.25|27204.25|27204.25|27204.25|27195.64|27195.64|0
1635930680000|2021-11-03 09:11:20|27199.95|27199.95|27199.95|27199.95|27199.95|27199.95|27199.95|27199.95|0
1635930750000|2021-11-03 09:12:30|27195.64|27195.64|27195.64|27195.64|27195.64|27195.64|27195.64|27195.64|0
1635930760000|2021-11-03 09:12:40|27191.33|27191.33|27204.25|27204.25|27204.25|27204.25|27191.33|27191.33|0
1635930770000|2021-11-03 09:12:50|27199.95|27199.95|27199.95|27199.95|27199.95|27199.95|27195.64|27195.64|0
1635930800000|2021-11-03 09:13:20|27191.33|27191.33|27199.95|27199.95|27199.95|27199.95|27191.33|27191.33|0
1635930830000|2021-11-03 09:13:50|27191.33|27191.33|27191.33|27191.33|27191.33|27191.33|27191.33|27191.33|0
1635930910000|2021-11-03 09:15:10|27195.64|27195.64|27199.95|27199.95|27199.95|27199.95|27195.64|27195.64|0
1635930920000|2021-11-03 09:15:20|27195.64|27195.64|27187.03|27187.03|27195.64|27195.64|27187.03|27187.03|0
1635930930000|2021-11-03 09:15:30|27191.33|27191.33|27195.64|27195.64|27195.64|27195.64|27191.33|27191.33|0
1635930940000|2021-11-03 09:15:40|27193.86|27193.86|27186|27186|27193.86|27193.86|27186|27186|0
1635930960000|2021-11-03 09:16:00|27181.7|27181.7|27181.7|27181.7|27181.7|27181.7|27181.7|27181.7|0
1635930970000|2021-11-03 09:16:10|27186|27186|27198.92|27198.92|27198.92|27198.92|27186|27186|0
1635930980000|2021-11-03 09:16:20|27211.84|27211.84|27203.23|27203.23|27211.84|27211.84|27203.23|27203.23|0
1635930990000|2021-11-03 09:16:30|27198.92|27198.92|27198.92|27198.92|27198.92|27198.92|27198.92|27198.92|0
1635931000000|2021-11-03 09:16:40|27194.62|27194.62|27194.62|27194.62|27194.62|27194.62|27194.62|27194.62|0
1635931010000|2021-11-03 09:16:50|27190.31|27190.31|27190.31|27190.31|27190.31|27190.31|27190.31|27190.31|0
1635931040000|2021-11-03 09:17:20|27186|27186|27190.31|27190.31|27190.31|27190.31|27186|27186|0
1635931070000|2021-11-03 09:17:50|27186|27186|27186|27186|27186|27186|27186|27186|0
1635931100000|2021-11-03 09:18:20|27182.45|27182.45|27182.45|27182.45|27182.45|27182.45|27182.45|27182.45|0
1635931140000|2021-11-03 09:19:00|27178.14|27178.14|27182.45|27182.45|27182.45|27182.45|27178.14|27178.14|0
1635931150000|2021-11-03 09:19:10|27186.75|27186.75|27182.45|27182.45|27186.75|27186.75|27182.45|27182.45|0
1635931160000|2021-11-03 09:19:20|27173.83|27173.83|27182.45|27182.45|27191.06|27191.06|27173.83|27173.83|0
1635931170000|2021-11-03 09:19:30|27184.22|27184.22|27184.22|27184.22|27184.22|27184.22|27184.22|27184.22|0
1635931190000|2021-11-03 09:19:50|27179.92|27179.92|27184.22|27184.22|27184.22|27184.22|27175.61|27175.61|0
1635931230000|2021-11-03 09:20:30|27179.92|27179.92|27184.22|27184.22|27188.53|27188.53|27179.92|27179.92|0
1635931270000|2021-11-03 09:21:10|27175.61|27175.61|27171.31|27171.31|27175.61|27175.61|27171.31|27171.31|0
1635931330000|2021-11-03 09:22:10|27173.08|27173.08|27174.86|27174.86|27174.86|27174.86|27173.08|27173.08|0
1635931340000|2021-11-03 09:22:20|27170.55|27170.55|27166.25|27166.25|27170.55|27170.55|27166.25|27166.25|0
1635931350000|2021-11-03 09:22:30|27161.94|27161.94|27161.94|27161.94|27161.94|27161.94|27161.94|27161.94|0
1635931370000|2021-11-03 09:22:50|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|0
1635931390000|2021-11-03 09:23:10|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|0
1635931410000|2021-11-03 09:23:30|27151.55|27151.55|27151.55|27151.55|27151.55|27151.55|27151.55|27151.55|0
1635931460000|2021-11-03 09:24:20|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|0
1635931520000|2021-11-03 09:25:20|27149.02|27149.02|27157.63|27157.63|27157.63|27157.63|27149.02|27149.02|0
1635931540000|2021-11-03 09:25:40|27161.94|27161.94|27161.94|27161.94|27161.94|27161.94|27157.63|27157.63|0
1635931550000|2021-11-03 09:25:50|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|0
1635931560000|2021-11-03 09:26:00|27155.86|27155.86|27155.86|27155.86|27155.86|27155.86|27155.86|27155.86|0
1635931580000|2021-11-03 09:26:20|27151.55|27151.55|27151.55|27151.55|27151.55|27151.55|27151.55|27151.55|0
1635931670000|2021-11-03 09:27:50|27155.1|27155.1|27155.1|27155.1|27155.1|27155.1|27155.1|27155.1|0
1635931680000|2021-11-03 09:28:00|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|0
1635931690000|2021-11-03 09:28:10|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|0
1635931750000|2021-11-03 09:29:10|27161.94|27161.94|27166.25|27166.25|27166.25|27166.25|27161.94|27161.94|0
1635931800000|2021-11-03 09:30:00|27161.94|27161.94|27161.94|27161.94|27161.94|27161.94|27161.94|27161.94|0
1635931820000|2021-11-03 09:30:20|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|0
1635931830000|2021-11-03 09:30:30|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|0
1635931880000|2021-11-03 09:31:20|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|0
1635931980000|2021-11-03 09:33:00|27155.86|27155.86|27155.86|27155.86|27155.86|27155.86|27155.86|27155.86|0
1635932070000|2021-11-03 09:34:30|27160.16|27160.16|27160.16|27160.16|27160.16|27160.16|27160.16|27160.16|0
1635932100000|2021-11-03 09:35:00|27163.72|27163.72|27163.72|27163.72|27163.72|27163.72|27163.72|27163.72|0
1635932110000|2021-11-03 09:35:10|27168.02|27168.02|27165.49|27165.49|27169.8|27169.8|27165.49|27165.49|0
1635932160000|2021-11-03 09:36:00|27163.72|27163.72|27163.72|27163.72|27163.72|27163.72|27163.72|27163.72|0
1635932230000|2021-11-03 09:37:10|27165.49|27165.49|27165.49|27165.49|27165.49|27165.49|27165.49|27165.49|0
1635932250000|2021-11-03 09:37:30|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|0
1635932260000|2021-11-03 09:37:40|27161.19|27161.19|27155.1|27155.1|27161.19|27161.19|27155.1|27155.1|0
1635932270000|2021-11-03 09:37:50|27156.88|27156.88|27162.97|27162.97|27162.97|27162.97|27156.88|27156.88|0
1635932300000|2021-11-03 09:38:20|27167.27|27167.27|27167.27|27167.27|27167.27|27167.27|27167.27|27167.27|0
1635932370000|2021-11-03 09:39:30|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|0
1635932390000|2021-11-03 09:39:50|27158.66|27158.66|27158.66|27158.66|27158.66|27158.66|27158.66|27158.66|0
1635932410000|2021-11-03 09:40:10|27156.88|27156.88|27156.88|27156.88|27156.88|27156.88|27156.88|27156.88|0
1635932420000|2021-11-03 09:40:20|27161.19|27161.19|27161.19|27161.19|27161.19|27161.19|27156.88|27156.88|0
1635932460000|2021-11-03 09:41:00|27143.96|27143.96|27137.88|27137.88|27152.58|27152.58|27137.88|27137.88|0
1635932510000|2021-11-03 09:41:50|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|0
1635932520000|2021-11-03 09:42:00|27130.02|27130.02|27130.02|27130.02|27130.02|27130.02|27130.02|27130.02|0
1635932530000|2021-11-03 09:42:10|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|0
1635932540000|2021-11-03 09:42:20|27123.18|27123.18|27127.49|27127.49|27127.49|27127.49|27123.18|27123.18|0
1635932580000|2021-11-03 09:43:00|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|0
1635932600000|2021-11-03 09:43:20|27133.57|27133.57|27135.35|27135.35|27135.35|27135.35|27133.57|27133.57|0
1635932690000|2021-11-03 09:44:50|27131.04|27131.04|27131.04|27131.04|27131.04|27131.04|27131.04|27131.04|0
1635932720000|2021-11-03 09:45:20|27126.74|27126.74|27131.04|27131.04|27131.04|27131.04|27126.74|27126.74|0
1635932730000|2021-11-03 09:45:30|27135.35|27135.35|27135.35|27135.35|27135.35|27135.35|27135.35|27135.35|0
1635932780000|2021-11-03 09:46:20|27133.57|27133.57|27133.57|27133.57|27133.57|27133.57|27133.57|27133.57|0
1635932840000|2021-11-03 09:47:20|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|27131.8|0
1635932860000|2021-11-03 09:47:40|27136.1|27136.1|27136.1|27136.1|27136.1|27136.1|27136.1|27136.1|0
1635932870000|2021-11-03 09:47:50|27137.88|27137.88|27137.88|27137.88|27137.88|27137.88|27137.88|27137.88|0
1635932970000|2021-11-03 09:49:30|27139.66|27139.66|27143.96|27143.96|27143.96|27143.96|27139.66|27139.66|0
1635932990000|2021-11-03 09:49:50|27148.27|27148.27|27148.27|27148.27|27148.27|27148.27|27148.27|27148.27|0
1635933040000|2021-11-03 09:50:40|27156.88|27156.88|27156.88|27156.88|27156.88|27156.88|27156.88|27156.88|0
1635933060000|2021-11-03 09:51:00|27152.58|27152.58|27152.58|27152.58|27152.58|27152.58|27152.58|27152.58|0
1635933070000|2021-11-03 09:51:10|27159.68|27159.68|27159.68|27159.68|27159.68|27159.68|27159.68|27159.68|0
1635933090000|2021-11-03 09:51:30|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|0
1635933120000|2021-11-03 09:52:00|27165.77|27165.77|27165.77|27165.77|27165.77|27165.77|27165.77|27165.77|0
1635933130000|2021-11-03 09:52:10|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|0
1635933140000|2021-11-03 09:52:20|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|0
1635933180000|2021-11-03 09:53:00|27168.3|27168.3|27168.3|27168.3|27168.3|27168.3|27168.3|27168.3|0
1635933190000|2021-11-03 09:53:10|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|0
1635933380000|2021-11-03 09:56:20|27165.77|27165.77|27165.77|27165.77|27165.77|27165.77|27165.77|27165.77|0
1635933400000|2021-11-03 09:56:40|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|27163.99|0
1635933410000|2021-11-03 09:56:50|27172.6|27172.6|27172.6|27172.6|27172.6|27172.6|27172.6|27172.6|0
1635933490000|2021-11-03 09:58:10|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|0
1635933520000|2021-11-03 09:58:40|27178.69|27178.69|27178.69|27178.69|27178.69|27178.69|27178.69|27178.69|0
1635933580000|2021-11-03 09:59:40|27182.99|27182.99|27182.99|27182.99|27182.99|27182.99|27182.99|27182.99|0
1635933720000|2021-11-03 10:02:00|27195.91|27195.91|27195.91|27195.91|27195.91|27195.91|27195.91|27195.91|0
1635933760000|2021-11-03 10:02:40|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|0
1635933770000|2021-11-03 10:02:50|27199.47|27199.47|27199.47|27199.47|27199.47|27199.47|27199.47|27199.47|0
1635933840000|2021-11-03 10:04:00|27190.85|27190.85|27186.55|27186.55|27190.85|27190.85|27186.55|27186.55|0
1635933870000|2021-11-03 10:04:30|27182.24|27182.24|27182.24|27182.24|27182.24|27182.24|27182.24|27182.24|0
1635933880000|2021-11-03 10:04:40|27180.46|27180.46|27180.46|27180.46|27180.46|27180.46|27180.46|27180.46|0
1635933950000|2021-11-03 10:05:50|27176.16|27176.16|27176.16|27176.16|27176.16|27176.16|27176.16|27176.16|0
1635933990000|2021-11-03 10:06:30|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|27174.38|0
1635934000000|2021-11-03 10:06:40|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|0
1635934050000|2021-11-03 10:07:30|27174.38|27174.38|27178.69|27178.69|27178.69|27178.69|27174.38|27174.38|0
1635934140000|2021-11-03 10:09:00|27182.24|27182.24|27182.24|27182.24|27182.24|27182.24|27182.24|27182.24|0
1635934220000|2021-11-03 10:10:20|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|0
1635934240000|2021-11-03 10:10:40|27190.85|27190.85|27192.63|27192.63|27192.63|27192.63|27190.85|27190.85|0
1635934260000|2021-11-03 10:11:00|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|0
1635934320000|2021-11-03 10:12:00|27184.77|27184.77|27177.94|27177.94|27184.77|27184.77|27176.16|27176.16|0
1635934330000|2021-11-03 10:12:10|27179.71|27179.71|27181.49|27181.49|27181.49|27181.49|27179.71|27179.71|0
1635934350000|2021-11-03 10:12:30|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|0
1635934380000|2021-11-03 10:13:00|27183.27|27183.27|27187.57|27187.57|27187.57|27187.57|27183.27|27183.27|0
1635934420000|2021-11-03 10:13:40|27200.49|27200.49|27200.49|27200.49|27200.49|27200.49|27200.49|27200.49|0
1635934530000|2021-11-03 10:15:30|27204.8|27204.8|27210.88|27210.88|27210.88|27210.88|27204.8|27204.8|0
1635934540000|2021-11-03 10:15:40|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|0
1635934560000|2021-11-03 10:16:00|27216.97|27216.97|27225.58|27225.58|27225.58|27225.58|27216.97|27216.97|0
1635934570000|2021-11-03 10:16:10|27229.89|27229.89|27229.89|27229.89|27229.89|27229.89|27229.89|27229.89|0
1635934580000|2021-11-03 10:16:20|27225.58|27225.58|27229.89|27229.89|27229.89|27229.89|27225.58|27225.58|0
1635934590000|2021-11-03 10:16:30|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|0
1635934690000|2021-11-03 10:18:10|27238.5|27238.5|27238.5|27238.5|27238.5|27238.5|27238.5|27238.5|0
1635934700000|2021-11-03 10:18:20|27234.19|27234.19|27228.11|27228.11|27234.19|27234.19|27228.11|27228.11|0
1635934730000|2021-11-03 10:18:50|27236.72|27236.72|27232.42|27232.42|27236.72|27236.72|27232.42|27232.42|0
1635934780000|2021-11-03 10:19:40|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|0
1635934860000|2021-11-03 10:21:00|27223.8|27223.8|27223.8|27223.8|27223.8|27223.8|27223.8|27223.8|0
1635934980000|2021-11-03 10:23:00|27228.11|27228.11|27228.11|27228.11|27228.11|27228.11|27228.11|27228.11|0
1635934990000|2021-11-03 10:23:10|27223.8|27223.8|27223.8|27223.8|27223.8|27223.8|27219.5|27219.5|0
1635935100000|2021-11-03 10:25:00|27222.03|27222.03|27222.03|27222.03|27222.03|27222.03|27222.03|27222.03|0
1635935180000|2021-11-03 10:26:20|27227.36|27227.36|27227.36|27227.36|27227.36|27227.36|27227.36|27227.36|0
1635935200000|2021-11-03 10:26:40|27229.13|27229.13|27227.36|27227.36|27229.13|27229.13|27227.36|27227.36|0
1635935210000|2021-11-03 10:26:50|27231.66|27231.66|27231.66|27231.66|27231.66|27231.66|27231.66|27231.66|0
1635935230000|2021-11-03 10:27:10|27244.58|27244.58|27248.89|27248.89|27248.89|27248.89|27244.58|27244.58|0
1635935240000|2021-11-03 10:27:20|27253.2|27253.2|27253.2|27253.2|27253.2|27253.2|27253.2|27253.2|0
1635935290000|2021-11-03 10:28:10|27257.5|27257.5|27257.5|27257.5|27257.5|27257.5|27257.5|27257.5|0
1635935300000|2021-11-03 10:28:20|27266.39|27266.39|27266.39|27266.39|27266.39|27266.39|27266.39|27266.39|0
1635935320000|2021-11-03 10:28:40|27275|27275|27266.39|27266.39|27275|27275|27266.39|27266.39|0
1635935330000|2021-11-03 10:28:50|27275|27275|27275|27275|27275|27275|27275|27275|0
1635935340000|2021-11-03 10:29:00|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|0
1635935400000|2021-11-03 10:30:00|27268.92|27268.92|27268.92|27268.92|27268.92|27268.92|27268.92|27268.92|0
1635935440000|2021-11-03 10:30:40|27273.22|27273.22|27277.53|27277.53|27277.53|27277.53|27273.22|27273.22|0
1635935470000|2021-11-03 10:31:10|27268.92|27268.92|27258.53|27258.53|27268.92|27268.92|27258.53|27258.53|0
1635935550000|2021-11-03 10:32:30|27262.08|27262.08|27262.08|27262.08|27262.08|27262.08|27262.08|27262.08|0
1635935590000|2021-11-03 10:33:10|27266.39|27266.39|27266.39|27266.39|27266.39|27266.39|27266.39|27266.39|0
1635935600000|2021-11-03 10:33:20|27262.08|27262.08|27262.08|27262.08|27262.08|27262.08|27262.08|27262.08|0
1635935610000|2021-11-03 10:33:30|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|0
1635935690000|2021-11-03 10:34:50|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|0
1635935720000|2021-11-03 10:35:20|27254.22|27254.22|27258.53|27258.53|27258.53|27258.53|27254.22|27254.22|0
1635935760000|2021-11-03 10:36:00|27254.22|27254.22|27254.22|27254.22|27254.22|27254.22|27249.91|27249.91|0
1635935780000|2021-11-03 10:36:20|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|0
1635935800000|2021-11-03 10:36:40|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|0
1635935810000|2021-11-03 10:36:50|27267.14|27267.14|27267.14|27267.14|27267.14|27267.14|27267.14|27267.14|0
1635935820000|2021-11-03 10:37:00|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|0
1635935880000|2021-11-03 10:38:00|27268.92|27268.92|27267.14|27267.14|27268.92|27268.92|27267.14|27267.14|0
1635935890000|2021-11-03 10:38:10|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|0
1635935900000|2021-11-03 10:38:20|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|0
1635935940000|2021-11-03 10:39:00|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|0
1635935950000|2021-11-03 10:39:10|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|0
1635936010000|2021-11-03 10:40:10|27267.14|27267.14|27267.14|27267.14|27267.14|27267.14|27267.14|27267.14|0
1635936070000|2021-11-03 10:41:10|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|0
1635936130000|2021-11-03 10:42:10|27258.53|27258.53|27254.22|27254.22|27258.53|27258.53|27254.22|27254.22|0
1635936160000|2021-11-03 10:42:40|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|0
1635936170000|2021-11-03 10:42:50|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|27262.83|0
1635936240000|2021-11-03 10:44:00|27254.22|27254.22|27253.2|27253.2|27262.83|27262.83|27253.2|27253.2|0
1635936250000|2021-11-03 10:44:10|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|0
1635936260000|2021-11-03 10:44:20|27244.58|27244.58|27248.89|27248.89|27248.89|27248.89|27244.58|27244.58|0
1635936300000|2021-11-03 10:45:00|27244.58|27244.58|27240.28|27240.28|27244.58|27244.58|27240.28|27240.28|0
1635936360000|2021-11-03 10:46:00|27235.97|27235.97|27235.97|27235.97|27235.97|27235.97|27235.97|27235.97|0
1635936390000|2021-11-03 10:46:30|27231.66|27231.66|27227.36|27227.36|27231.66|27231.66|27227.36|27227.36|0
1635936440000|2021-11-03 10:47:20|27223.05|27223.05|27223.05|27223.05|27223.05|27223.05|27223.05|27223.05|0
1635936470000|2021-11-03 10:47:50|27218.74|27218.74|27223.05|27223.05|27223.05|27223.05|27218.74|27218.74|0
1635936600000|2021-11-03 10:50:00|27217.72|27217.72|27217.72|27217.72|27217.72|27217.72|27217.72|27217.72|0
1635936610000|2021-11-03 10:50:10|27213.41|27213.41|27213.41|27213.41|27213.41|27213.41|27213.41|27213.41|0
1635936920000|2021-11-03 10:55:20|27217.72|27217.72|27234.19|27234.19|27234.19|27234.19|27217.72|27217.72|0
1635936980000|2021-11-03 10:56:20|27235.97|27235.97|27235.97|27235.97|27235.97|27235.97|27235.97|27235.97|0
1635936990000|2021-11-03 10:56:30|27237.75|27237.75|27237.75|27237.75|27237.75|27237.75|27237.75|27237.75|0
1635937010000|2021-11-03 10:56:50|27235.97|27235.97|27235.97|27235.97|27235.97|27235.97|27235.97|27235.97|0
1635937100000|2021-11-03 10:58:20|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|0
1635937170000|2021-11-03 10:59:30|27237.75|27237.75|27237.75|27237.75|27237.75|27237.75|27237.75|27237.75|0
1635937180000|2021-11-03 10:59:40|27239.52|27239.52|27239.52|27239.52|27239.52|27239.52|27239.52|27239.52|0
1635937200000|2021-11-03 11:00:00|27248.14|27248.14|27250.67|27250.67|27252.44|27252.44|27248.14|27248.14|0
1635937220000|2021-11-03 11:00:20|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|0
1635937280000|2021-11-03 11:01:20|27246.36|27246.36|27246.36|27246.36|27246.36|27246.36|27246.36|27246.36|0
1635937290000|2021-11-03 11:01:30|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|0
1635937320000|2021-11-03 11:02:00|27237.75|27237.75|27237.75|27237.75|27242.05|27242.05|27237.75|27237.75|0
1635937360000|2021-11-03 11:02:40|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|0
1635937370000|2021-11-03 11:02:50|27235.22|27235.22|27233.44|27233.44|27235.22|27235.22|27233.44|27233.44|0
1635937460000|2021-11-03 11:04:20|27229.13|27229.13|27229.13|27229.13|27229.13|27229.13|27229.13|27229.13|0
1635937530000|2021-11-03 11:05:30|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|0
1635937570000|2021-11-03 11:06:10|27224.83|27224.83|27229.13|27229.13|27229.13|27229.13|27224.83|27224.83|0
1635937580000|2021-11-03 11:06:20|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|0
1635937620000|2021-11-03 11:07:00|27221.27|27221.27|27221.27|27221.27|27221.27|27221.27|27221.27|27221.27|0
1635937630000|2021-11-03 11:07:10|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|0
1635937640000|2021-11-03 11:07:20|27223.8|27223.8|27223.8|27223.8|27223.8|27223.8|27223.8|27223.8|0
1635937740000|2021-11-03 11:09:00|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|0
1635937750000|2021-11-03 11:09:10|27215.19|27215.19|27210.88|27210.88|27215.19|27215.19|27210.88|27210.88|0
1635937760000|2021-11-03 11:09:20|27202.27|27202.27|27202.27|27202.27|27202.27|27202.27|27202.27|27202.27|0
1635937780000|2021-11-03 11:09:40|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|0
1635937820000|2021-11-03 11:10:20|27194.41|27194.41|27188.33|27188.33|27194.41|27194.41|27188.33|27188.33|0
1635937830000|2021-11-03 11:10:30|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|0
1635937950000|2021-11-03 11:12:30|27190.85|27190.85|27190.85|27190.85|27190.85|27190.85|27190.85|27190.85|0
1635938130000|2021-11-03 11:15:30|27182.24|27182.24|27180.46|27180.46|27182.24|27182.24|27180.46|27180.46|0
1635938150000|2021-11-03 11:15:50|27184.77|27184.77|27184.77|27184.77|27189.08|27189.08|27184.77|27184.77|0
1635938160000|2021-11-03 11:16:00|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|0
1635938200000|2021-11-03 11:16:40|27180.46|27180.46|27180.46|27180.46|27180.46|27180.46|27180.46|27180.46|0
1635938210000|2021-11-03 11:16:50|27184.77|27184.77|27189.08|27189.08|27189.08|27189.08|27184.77|27184.77|0
1635938220000|2021-11-03 11:17:00|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|0
1635938270000|2021-11-03 11:17:50|27189.08|27189.08|27184.77|27184.77|27189.08|27189.08|27184.77|27184.77|0
1635938370000|2021-11-03 11:19:30|27180.46|27180.46|27180.46|27180.46|27180.46|27180.46|27180.46|27180.46|0
1635938430000|2021-11-03 11:20:30|27176.16|27176.16|27176.16|27176.16|27176.16|27176.16|27176.16|27176.16|0
1635938440000|2021-11-03 11:20:40|27171.85|27171.85|27167.55|27167.55|27171.85|27171.85|27167.55|27167.55|0
1635938450000|2021-11-03 11:20:50|27171.85|27171.85|27171.85|27171.85|27171.85|27171.85|27171.85|27171.85|0
1635938530000|2021-11-03 11:22:10|27175.41|27175.41|27175.41|27175.41|27175.41|27175.41|27175.41|27175.41|0
1635938570000|2021-11-03 11:22:50|27184.02|27184.02|27188.33|27188.33|27188.33|27188.33|27184.02|27184.02|0
1635938580000|2021-11-03 11:23:00|27184.02|27184.02|27184.02|27184.02|27192.63|27192.63|27184.02|27184.02|0
1635938600000|2021-11-03 11:23:20|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|0
1635938690000|2021-11-03 11:24:50|27184.02|27184.02|27184.02|27184.02|27184.02|27184.02|27184.02|27184.02|0
1635938860000|2021-11-03 11:27:40|27188.33|27188.33|27188.33|27188.33|27188.33|27188.33|27188.33|27188.33|0
1635938870000|2021-11-03 11:27:50|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|0
1635938940000|2021-11-03 11:29:00|27190.85|27190.85|27190.85|27190.85|27190.85|27190.85|27190.85|27190.85|0
1635938980000|2021-11-03 11:29:40|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|0
1635939000000|2021-11-03 11:30:00|27196.19|27196.19|27196.19|27196.19|27196.19|27196.19|27196.19|27196.19|0
1635939040000|2021-11-03 11:30:40|27197.96|27197.96|27199.74|27199.74|27199.74|27199.74|27197.96|27197.96|0
1635939060000|2021-11-03 11:31:00|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|0
1635939090000|2021-11-03 11:31:30|27191.13|27191.13|27186.82|27186.82|27191.13|27191.13|27186.82|27186.82|0
1635939120000|2021-11-03 11:32:00|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|0
1635939240000|2021-11-03 11:34:00|27184.29|27184.29|27184.29|27184.29|27184.29|27184.29|27184.29|27184.29|0
1635939250000|2021-11-03 11:34:10|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|0
1635939280000|2021-11-03 11:34:40|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|0
1635939360000|2021-11-03 11:36:00|27197.21|27197.21|27197.21|27197.21|27197.21|27197.21|27197.21|27197.21|0
1635939370000|2021-11-03 11:36:10|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|0
1635939380000|2021-11-03 11:36:20|27191.13|27191.13|27191.13|27191.13|27191.13|27191.13|27191.13|27191.13|0
1635939470000|2021-11-03 11:37:50|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|0
1635939480000|2021-11-03 11:38:00|27192.9|27192.9|27194.68|27194.68|27194.68|27194.68|27192.9|27192.9|0
1635939490000|2021-11-03 11:38:10|27190.38|27190.38|27188.6|27188.6|27190.38|27190.38|27188.6|27188.6|0
1635939500000|2021-11-03 11:38:20|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|0
1635939550000|2021-11-03 11:39:10|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|0
1635939620000|2021-11-03 11:40:20|27198.99|27198.99|27203.3|27203.3|27203.3|27203.3|27198.99|27198.99|0
1635939640000|2021-11-03 11:40:40|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|0
1635939670000|2021-11-03 11:41:10|27216.21|27216.21|27216.21|27216.21|27216.21|27216.21|27216.21|27216.21|0
1635939730000|2021-11-03 11:42:10|27217.99|27217.99|27217.99|27217.99|27217.99|27217.99|27217.99|27217.99|0
1635939750000|2021-11-03 11:42:30|27222.3|27222.3|27222.3|27222.3|27222.3|27222.3|27222.3|27222.3|0
1635939770000|2021-11-03 11:42:50|27213.69|27213.69|27209.38|27209.38|27213.69|27213.69|27209.38|27209.38|0
1635939790000|2021-11-03 11:43:10|27207.6|27207.6|27209.38|27209.38|27209.38|27209.38|27207.6|27207.6|0
1635939830000|2021-11-03 11:43:50|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|0
1635939840000|2021-11-03 11:44:00|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|0
1635939850000|2021-11-03 11:44:10|27213.96|27213.96|27209.65|27209.65|27213.96|27213.96|27209.65|27209.65|0
1635939860000|2021-11-03 11:44:20|27204.32|27204.32|27204.32|27204.32|27204.32|27204.32|27204.32|27204.32|0
1635939920000|2021-11-03 11:45:20|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|0
1635940100000|2021-11-03 11:48:20|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|0
1635940110000|2021-11-03 11:48:30|27189.35|27189.35|27178.96|27178.96|27189.35|27189.35|27178.96|27178.96|0
1635940120000|2021-11-03 11:48:40|27187.57|27187.57|27185.8|27185.8|27187.57|27187.57|27185.8|27185.8|0
1635940200000|2021-11-03 11:50:00|27187.57|27187.57|27191.13|27191.13|27191.13|27191.13|27187.57|27187.57|0
1635940310000|2021-11-03 11:51:50|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|0
1635940320000|2021-11-03 11:52:00|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|0
1635940330000|2021-11-03 11:52:10|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|0
1635940470000|2021-11-03 11:54:30|27199.74|27199.74|27195.43|27195.43|27199.74|27199.74|27195.43|27195.43|0
1635940500000|2021-11-03 11:55:00|27191.88|27191.88|27185.8|27185.8|27191.88|27191.88|27185.8|27185.8|0
1635940600000|2021-11-03 11:56:40|27181.49|27181.49|27181.49|27181.49|27181.49|27181.49|27181.49|27181.49|0
1635940620000|2021-11-03 11:57:00|27176.16|27176.16|27177.94|27177.94|27177.94|27177.94|27176.16|27176.16|0
1635940630000|2021-11-03 11:57:10|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|0
1635940700000|2021-11-03 11:58:20|27184.02|27184.02|27184.02|27184.02|27184.02|27184.02|27184.02|27184.02|0
1635940720000|2021-11-03 11:58:40|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|0
1635940770000|2021-11-03 11:59:30|27190.1|27190.1|27190.1|27190.1|27190.1|27190.1|27190.1|27190.1|0
1635940840000|2021-11-03 12:00:40|27177.18|27177.18|27181.49|27181.49|27181.49|27181.49|27177.18|27177.18|0
1635940920000|2021-11-03 12:02:00|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|0
1635940940000|2021-11-03 12:02:20|27181.49|27181.49|27181.49|27181.49|27181.49|27181.49|27181.49|27181.49|0
1635940980000|2021-11-03 12:03:00|27177.18|27177.18|27175.41|27175.41|27177.18|27177.18|27175.41|27175.41|0
1635941060000|2021-11-03 12:04:20|27173.63|27173.63|27165.02|27165.02|27173.63|27173.63|27165.02|27165.02|0
1635941070000|2021-11-03 12:04:30|27163.24|27163.24|27163.24|27163.24|27163.24|27163.24|27163.24|27163.24|0
1635941130000|2021-11-03 12:05:30|27165.02|27165.02|27169.32|27169.32|27169.32|27169.32|27165.02|27165.02|0
1635941160000|2021-11-03 12:06:00|27165.02|27165.02|27165.02|27165.02|27165.02|27165.02|27165.02|27165.02|0
1635941210000|2021-11-03 12:06:50|27169.32|27169.32|27173.63|27173.63|27173.63|27173.63|27169.32|27169.32|0
1635941220000|2021-11-03 12:07:00|27168.3|27168.3|27167.55|27167.55|27168.3|27168.3|27167.55|27167.55|0
1635941260000|2021-11-03 12:07:40|27169.32|27169.32|27171.1|27171.1|27171.1|27171.1|27169.32|27169.32|0
1635941290000|2021-11-03 12:08:10|27175.41|27175.41|27175.41|27175.41|27175.41|27175.41|27175.41|27175.41|0
1635941370000|2021-11-03 12:09:30|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|0
1635941420000|2021-11-03 12:10:20|27177.94|27177.94|27177.94|27177.94|27177.94|27177.94|27177.94|27177.94|0
1635941540000|2021-11-03 12:12:20|27179.71|27179.71|27181.49|27181.49|27181.49|27181.49|27179.71|27179.71|0
1635941610000|2021-11-03 12:13:30|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|0
1635941660000|2021-11-03 12:14:20|27190.1|27190.1|27190.1|27190.1|27190.1|27190.1|27190.1|27190.1|0
1635941850000|2021-11-03 12:17:30|27185.8|27185.8|27181.49|27181.49|27185.8|27185.8|27181.49|27181.49|0
1635942060000|2021-11-03 12:21:00|27183.27|27183.27|27191.88|27191.88|27191.88|27191.88|27183.27|27183.27|0
1635942130000|2021-11-03 12:22:10|27193.66|27193.66|27193.66|27193.66|27193.66|27193.66|27193.66|27193.66|0
1635942140000|2021-11-03 12:22:20|27189.35|27189.35|27185.04|27185.04|27189.35|27189.35|27185.04|27185.04|0
1635942160000|2021-11-03 12:22:40|27183.27|27183.27|27181.49|27181.49|27183.27|27183.27|27181.49|27181.49|0
1635942180000|2021-11-03 12:23:00|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|27185.8|0
1635942310000|2021-11-03 12:25:10|27177.18|27177.18|27177.18|27177.18|27177.18|27177.18|27177.18|27177.18|0
1635942400000|2021-11-03 12:26:40|27178.96|27178.96|27178.96|27178.96|27178.96|27178.96|27178.96|27178.96|0
1635942430000|2021-11-03 12:27:10|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|0
1635942450000|2021-11-03 12:27:30|27186.82|27186.82|27186.82|27186.82|27186.82|27186.82|27186.82|27186.82|0
1635942490000|2021-11-03 12:28:10|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|0
1635942520000|2021-11-03 12:28:40|27180.74|27180.74|27180.74|27180.74|27180.74|27180.74|27180.74|27180.74|0
1635942560000|2021-11-03 12:29:20|27185.04|27185.04|27186.82|27186.82|27186.82|27186.82|27185.04|27185.04|0
1635942740000|2021-11-03 12:32:20|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|0
1635942870000|2021-11-03 12:34:30|27186.82|27186.82|27173.9|27173.9|27186.82|27186.82|27173.9|27173.9|0
1635942880000|2021-11-03 12:34:40|27178.21|27178.21|27178.21|27178.21|27178.21|27178.21|27178.21|27178.21|0
1635942910000|2021-11-03 12:35:10|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|0
1635943020000|2021-11-03 12:37:00|27172.12|27172.12|27170.35|27170.35|27172.12|27172.12|27166.04|27166.04|0
1635943050000|2021-11-03 12:37:30|27174.65|27174.65|27174.65|27174.65|27174.65|27174.65|27174.65|27174.65|0
1635943150000|2021-11-03 12:39:10|27178.96|27178.96|27178.96|27178.96|27178.96|27178.96|27178.96|27178.96|0
1635943210000|2021-11-03 12:40:10|27174.65|27174.65|27161.73|27161.73|27174.65|27174.65|27161.73|27161.73|0
1635943370000|2021-11-03 12:42:50|27166.04|27166.04|27166.04|27166.04|27166.04|27166.04|27166.04|27166.04|0
1635943430000|2021-11-03 12:43:50|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|27157.43|0
1635943500000|2021-11-03 12:45:00|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|0
1635943510000|2021-11-03 12:45:10|27163.51|27163.51|27167.82|27167.82|27167.82|27167.82|27159.21|27159.21|0
1635943550000|2021-11-03 12:45:50|27163.51|27163.51|27163.51|27163.51|27163.51|27163.51|27163.51|27163.51|0
1635943560000|2021-11-03 12:46:00|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|0
1635943570000|2021-11-03 12:46:10|27163.51|27163.51|27163.51|27163.51|27163.51|27163.51|27159.21|27159.21|0
1635943590000|2021-11-03 12:46:30|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|0
1635943600000|2021-11-03 12:46:40|27163.51|27163.51|27163.51|27163.51|27163.51|27163.51|27163.51|27163.51|0
1635943650000|2021-11-03 12:47:30|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|0
1635943740000|2021-11-03 12:49:00|27167.82|27167.82|27161.73|27161.73|27167.82|27167.82|27161.73|27161.73|0
1635943810000|2021-11-03 12:50:10|27166.04|27166.04|27161.73|27161.73|27166.04|27166.04|27161.73|27161.73|0
1635943840000|2021-11-03 12:50:40|27163.51|27163.51|27163.51|27163.51|27163.51|27163.51|27163.51|27163.51|0
1635943920000|2021-11-03 12:52:00|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|0
1635944060000|2021-11-03 12:54:20|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|0
1635944100000|2021-11-03 12:55:00|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|0
1635944110000|2021-11-03 12:55:10|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|0
1635944140000|2021-11-03 12:55:40|27175.68|27175.68|27175.68|27175.68|27175.68|27175.68|27175.68|27175.68|0
1635944160000|2021-11-03 12:56:00|27173.9|27173.9|27172.12|27172.12|27173.9|27173.9|27172.12|27172.12|0
1635944180000|2021-11-03 12:56:20|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|0
1635944200000|2021-11-03 12:56:40|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|0
1635944230000|2021-11-03 12:57:10|27175.68|27175.68|27173.9|27173.9|27175.68|27175.68|27173.9|27173.9|0
1635944240000|2021-11-03 12:57:20|27175.68|27175.68|27175.68|27175.68|27175.68|27175.68|27175.68|27175.68|0
1635944280000|2021-11-03 12:58:00|27179.99|27179.99|27184.29|27184.29|27184.29|27184.29|27179.99|27179.99|0
1635944370000|2021-11-03 12:59:30|27179.99|27179.99|27179.99|27179.99|27179.99|27179.99|27179.99|27179.99|0
1635944400000|2021-11-03 13:00:00|27184.29|27184.29|27188.6|27188.6|27188.6|27188.6|27184.29|27184.29|0
1635944420000|2021-11-03 13:00:20|27192.15|27192.15|27192.15|27192.15|27192.15|27192.15|27192.15|27192.15|0
1635944430000|2021-11-03 13:00:30|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|27190.38|0
1635944450000|2021-11-03 13:00:50|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|27194.68|0
1635944570000|2021-11-03 13:02:50|27190.38|27190.38|27184.29|27184.29|27190.38|27190.38|27184.29|27184.29|0
1635944680000|2021-11-03 13:04:40|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|0
1635944720000|2021-11-03 13:05:20|27186.82|27186.82|27191.13|27191.13|27191.13|27191.13|27186.82|27186.82|0
1635944730000|2021-11-03 13:05:30|27195.43|27195.43|27199.74|27199.74|27199.74|27199.74|27195.43|27195.43|0
1635944830000|2021-11-03 13:07:10|27201.52|27201.52|27201.52|27201.52|27201.52|27201.52|27201.52|27201.52|0
1635944860000|2021-11-03 13:07:40|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|0
1635944870000|2021-11-03 13:07:50|27197.21|27197.21|27197.21|27197.21|27197.21|27197.21|27197.21|27197.21|0
1635944920000|2021-11-03 13:08:40|27201.52|27201.52|27197.21|27197.21|27201.52|27201.52|27197.21|27197.21|0
1635944940000|2021-11-03 13:09:00|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|0
1635944980000|2021-11-03 13:09:40|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|0
1635945080000|2021-11-03 13:11:20|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|0
1635945090000|2021-11-03 13:11:30|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|0
1635945120000|2021-11-03 13:12:00|27190.38|27190.38|27194.68|27194.68|27194.68|27194.68|27190.38|27190.38|0
1635945240000|2021-11-03 13:14:00|27186.07|27186.07|27194.68|27194.68|27194.68|27194.68|27186.07|27186.07|0
1635945310000|2021-11-03 13:15:10|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|0
1635945550000|2021-11-03 13:19:10|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|0
1635945560000|2021-11-03 13:19:20|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|0
1635945600000|2021-11-03 13:20:00|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|0
1635945680000|2021-11-03 13:21:20|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|0
1635945710000|2021-11-03 13:21:50|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|0
1635945830000|2021-11-03 13:23:50|27203.3|27203.3|27198.99|27198.99|27203.3|27203.3|27198.99|27198.99|0
1635945980000|2021-11-03 13:26:20|27203.3|27203.3|27209.38|27209.38|27209.38|27209.38|27203.3|27203.3|0
1635945990000|2021-11-03 13:26:30|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|0
1635946040000|2021-11-03 13:27:20|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|0
1635946100000|2021-11-03 13:28:20|27210.4|27210.4|27214.71|27214.71|27214.71|27214.71|27210.4|27210.4|0
1635946200000|2021-11-03 13:30:00|27219.02|27219.02|27208.63|27208.63|27219.02|27219.02|27200.01|27200.01|0
1635946270000|2021-11-03 13:31:10|27204.32|27204.32|27202.54|27202.54|27204.32|27204.32|27202.54|27202.54|0
1635946280000|2021-11-03 13:31:20|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|0
1635946300000|2021-11-03 13:31:40|27208.63|27208.63|27212.93|27212.93|27212.93|27212.93|27208.63|27208.63|0
1635946310000|2021-11-03 13:31:50|27208.63|27208.63|27212.93|27212.93|27212.93|27212.93|27208.63|27208.63|0
1635946360000|2021-11-03 13:32:40|27208.63|27208.63|27208.63|27208.63|27208.63|27208.63|27208.63|27208.63|0
1635946370000|2021-11-03 13:32:50|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|0
1635946380000|2021-11-03 13:33:00|27202.54|27202.54|27206.85|27206.85|27206.85|27206.85|27202.54|27202.54|0
1635946390000|2021-11-03 13:33:10|27211.16|27211.16|27212.93|27212.93|27212.93|27212.93|27211.16|27211.16|0
1635946440000|2021-11-03 13:34:00|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|0
1635946480000|2021-11-03 13:34:40|27221.55|27221.55|27221.55|27221.55|27221.55|27221.55|27221.55|27221.55|0
1635946490000|2021-11-03 13:34:50|27223.32|27223.32|27227.63|27227.63|27227.63|27227.63|27223.32|27223.32|0
1635946540000|2021-11-03 13:35:40|27231.94|27231.94|27227.63|27227.63|27231.94|27231.94|27227.63|27227.63|0
1635946570000|2021-11-03 13:36:10|27223.32|27223.32|27244.86|27244.86|27244.86|27244.86|27223.32|27223.32|0
1635946590000|2021-11-03 13:36:30|27249.16|27249.16|27249.16|27249.16|27249.16|27249.16|27249.16|27249.16|0
1635946610000|2021-11-03 13:36:50|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|0
1635946620000|2021-11-03 13:37:00|27257.02|27257.02|27257.02|27257.02|27257.02|27257.02|27257.02|27257.02|0
1635946660000|2021-11-03 13:37:40|27252.72|27252.72|27239.8|27239.8|27252.72|27252.72|27239.8|27239.8|0
1635946680000|2021-11-03 13:38:00|27244.1|27244.1|27248.41|27248.41|27248.41|27248.41|27244.1|27244.1|0
1635946710000|2021-11-03 13:38:30|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|0
1635946740000|2021-11-03 13:39:00|27248.41|27248.41|27248.41|27248.41|27248.41|27248.41|27248.41|27248.41|0
1635946780000|2021-11-03 13:39:40|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|0
1635946810000|2021-11-03 13:40:10|27248.41|27248.41|27233.71|27233.71|27248.41|27248.41|27233.71|27233.71|0
1635946860000|2021-11-03 13:41:00|27229.41|27229.41|27225.1|27225.1|27229.41|27229.41|27216.49|27216.49|0
1635946900000|2021-11-03 13:41:40|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|0
1635946910000|2021-11-03 13:41:50|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|0
1635946920000|2021-11-03 13:42:00|27220.79|27220.79|27212.18|27212.18|27220.79|27220.79|27212.18|27212.18|0
1635946940000|2021-11-03 13:42:20|27216.49|27216.49|27216.49|27216.49|27216.49|27216.49|27216.49|27216.49|0
1635946990000|2021-11-03 13:43:10|27212.18|27212.18|27207.87|27207.87|27212.18|27212.18|27207.87|27207.87|0
1635947030000|2021-11-03 13:43:50|27212.18|27212.18|27220.79|27220.79|27220.79|27220.79|27212.18|27212.18|0
1635947090000|2021-11-03 13:44:50|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|0
1635947110000|2021-11-03 13:45:10|27216.49|27216.49|27212.18|27212.18|27216.49|27216.49|27212.18|27212.18|0
1635947150000|2021-11-03 13:45:50|27216.49|27216.49|27212.18|27212.18|27216.49|27216.49|27212.18|27212.18|0
1635947180000|2021-11-03 13:46:20|27207.87|27207.87|27203.57|27203.57|27207.87|27207.87|27203.57|27203.57|0
1635947220000|2021-11-03 13:47:00|27207.87|27207.87|27207.87|27207.87|27207.87|27207.87|27207.87|27207.87|0
1635947240000|2021-11-03 13:47:20|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|0
1635947250000|2021-11-03 13:47:30|27199.26|27199.26|27207.87|27207.87|27207.87|27207.87|27199.26|27199.26|0
1635947290000|2021-11-03 13:48:10|27204.32|27204.32|27204.32|27204.32|27204.32|27204.32|27204.32|27204.32|0
1635947300000|2021-11-03 13:48:20|27191.4|27191.4|27191.4|27191.4|27191.4|27191.4|27191.4|27191.4|0
1635947310000|2021-11-03 13:48:30|27195.71|27195.71|27191.4|27191.4|27195.71|27195.71|27191.4|27191.4|0
1635947390000|2021-11-03 13:49:50|27189.62|27189.62|27185.32|27185.32|27189.62|27189.62|27185.32|27185.32|0
1635947400000|2021-11-03 13:50:00|27181.01|27181.01|27181.01|27181.01|27181.01|27181.01|27181.01|27181.01|0
1635947410000|2021-11-03 13:50:10|27176.7|27176.7|27172.4|27172.4|27176.7|27176.7|27172.4|27172.4|0
1635947430000|2021-11-03 13:50:30|27181.01|27181.01|27181.01|27181.01|27181.01|27181.01|27181.01|27181.01|0
1635947460000|2021-11-03 13:51:00|27177.46|27177.46|27177.46|27177.46|27177.46|27177.46|27177.46|27177.46|0
1635947480000|2021-11-03 13:51:20|27175.68|27175.68|27173.9|27173.9|27175.68|27175.68|27173.9|27173.9|0
1635947510000|2021-11-03 13:51:50|27169.6|27169.6|27169.6|27169.6|27169.6|27169.6|27169.6|27169.6|0
1635947520000|2021-11-03 13:52:00|27165.29|27165.29|27165.29|27165.29|27165.29|27165.29|27165.29|27165.29|0
1635947530000|2021-11-03 13:52:10|27169.6|27169.6|27169.6|27169.6|27169.6|27169.6|27169.6|27169.6|0
1635947570000|2021-11-03 13:52:50|27167.82|27167.82|27169.6|27169.6|27169.6|27169.6|27167.82|27167.82|0
1635947580000|2021-11-03 13:53:00|27167.82|27167.82|27161.73|27161.73|27167.82|27167.82|27161.73|27161.73|0
1635947600000|2021-11-03 13:53:20|27158.18|27158.18|27158.18|27158.18|27158.18|27158.18|27158.18|27158.18|0
1635947610000|2021-11-03 13:53:30|27153.87|27153.87|27153.87|27153.87|27153.87|27153.87|27153.87|27153.87|0
1635947620000|2021-11-03 13:53:40|27152.1|27152.1|27152.1|27152.1|27152.1|27152.1|27152.1|27152.1|0
1635947640000|2021-11-03 13:54:00|27155.65|27155.65|27155.65|27155.65|27155.65|27155.65|27155.65|27155.65|0
1635947650000|2021-11-03 13:54:10|27159.96|27159.96|27164.26|27164.26|27164.26|27164.26|27159.96|27159.96|0
1635947690000|2021-11-03 13:54:50|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|27159.96|0
1635947700000|2021-11-03 13:55:00|27164.26|27164.26|27164.26|27164.26|27164.26|27164.26|27164.26|27164.26|0
1635947730000|2021-11-03 13:55:30|27155.65|27155.65|27155.65|27155.65|27155.65|27155.65|27155.65|27155.65|0
1635947770000|2021-11-03 13:56:10|27153.87|27153.87|27166.79|27166.79|27166.79|27166.79|27153.87|27153.87|0
1635947780000|2021-11-03 13:56:20|27162.49|27162.49|27158.18|27158.18|27162.49|27162.49|27158.18|27158.18|0
1635947790000|2021-11-03 13:56:30|27162.49|27162.49|27162.49|27162.49|27162.49|27162.49|27162.49|27162.49|0
1635947820000|2021-11-03 13:57:00|27164.26|27164.26|27164.26|27164.26|27164.26|27164.26|27164.26|27164.26|0
1635947830000|2021-11-03 13:57:10|27167.82|27167.82|27166.04|27166.04|27167.82|27167.82|27166.04|27166.04|0
1635947900000|2021-11-03 13:58:20|27161.73|27161.73|27158.18|27158.18|27161.73|27161.73|27158.18|27158.18|0
1635948000000|2021-11-03 14:00:00|27166.79|27166.79|27179.71|27179.71|27179.71|27179.71|27166.79|27166.79|0
1635948020000|2021-11-03 14:00:20|27166.79|27166.79|27166.79|27166.79|27166.79|27166.79|27166.79|27166.79|0
1635948030000|2021-11-03 14:00:30|27162.49|27162.49|27162.49|27162.49|27162.49|27162.49|27162.49|27162.49|0
1635948120000|2021-11-03 14:02:00|27166.79|27166.79|27166.79|27166.79|27166.79|27166.79|27166.79|27166.79|0
1635948170000|2021-11-03 14:02:50|27162.49|27162.49|27158.18|27158.18|27162.49|27162.49|27158.18|27158.18|0
1635948200000|2021-11-03 14:03:20|27159.96|27159.96|27164.26|27164.26|27164.26|27164.26|27159.96|27159.96|0
1635948220000|2021-11-03 14:03:40|27166.04|27166.04|27167.82|27167.82|27167.82|27167.82|27164.26|27164.26|0
1635948240000|2021-11-03 14:04:00|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|0
1635948250000|2021-11-03 14:04:10|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|27167.82|0
1635948260000|2021-11-03 14:04:20|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|27172.12|0
1635948310000|2021-11-03 14:05:10|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|0
1635948340000|2021-11-03 14:05:40|27172.12|27172.12|27179.99|27179.99|27179.99|27179.99|27172.12|27172.12|0
1635948390000|2021-11-03 14:06:30|27184.29|27184.29|27188.6|27188.6|27188.6|27188.6|27184.29|27184.29|0
1635948410000|2021-11-03 14:06:50|27184.29|27184.29|27184.29|27184.29|27184.29|27184.29|27184.29|27184.29|0
1635948420000|2021-11-03 14:07:00|27188.6|27188.6|27192.9|27192.9|27192.9|27192.9|27188.6|27188.6|0
1635948430000|2021-11-03 14:07:10|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|0
1635948440000|2021-11-03 14:07:20|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|27192.9|0
1635948460000|2021-11-03 14:07:40|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|0
1635948580000|2021-11-03 14:09:40|27192.9|27192.9|27197.21|27197.21|27197.21|27197.21|27192.9|27192.9|0
1635948620000|2021-11-03 14:10:20|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|0
1635948640000|2021-11-03 14:10:40|27192.9|27192.9|27201.52|27201.52|27201.52|27201.52|27188.6|27188.6|0
1635948650000|2021-11-03 14:10:50|27197.21|27197.21|27197.21|27197.21|27197.21|27197.21|27197.21|27197.21|0
1635948710000|2021-11-03 14:11:50|27201.52|27201.52|27210.13|27210.13|27210.13|27210.13|27201.52|27201.52|0
1635948780000|2021-11-03 14:13:00|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|0
1635948810000|2021-11-03 14:13:30|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|0
1635948840000|2021-11-03 14:14:00|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|0
1635948860000|2021-11-03 14:14:20|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|0
1635948970000|2021-11-03 14:16:10|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|0
1635948990000|2021-11-03 14:16:30|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|0
1635949000000|2021-11-03 14:16:40|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|0
1635949040000|2021-11-03 14:17:20|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|27198.99|0
1635949070000|2021-11-03 14:17:50|27203.3|27203.3|27207.6|27207.6|27207.6|27207.6|27203.3|27203.3|0
1635949140000|2021-11-03 14:19:00|27211.91|27211.91|27216.21|27216.21|27216.21|27216.21|27211.91|27211.91|0
1635949150000|2021-11-03 14:19:10|27220.52|27220.52|27216.21|27216.21|27220.52|27220.52|27216.21|27216.21|0
1635949190000|2021-11-03 14:19:50|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|0
1635949210000|2021-11-03 14:20:10|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|0
1635949250000|2021-11-03 14:20:50|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|0
1635949260000|2021-11-03 14:21:00|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|0
1635949290000|2021-11-03 14:21:30|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|27211.91|0
1635949370000|2021-11-03 14:22:50|27213.69|27213.69|27217.99|27217.99|27217.99|27217.99|27213.69|27213.69|0
1635949390000|2021-11-03 14:23:10|27226.6|27226.6|27230.91|27230.91|27230.91|27230.91|27226.6|27226.6|0
1635949400000|2021-11-03 14:23:20|27235.22|27235.22|27235.22|27235.22|27235.22|27235.22|27235.22|27235.22|0
1635949410000|2021-11-03 14:23:30|27239.52|27239.52|27239.52|27239.52|27239.52|27239.52|27239.52|27239.52|0
1635949440000|2021-11-03 14:24:00|27241.3|27241.3|27245.61|27245.61|27245.61|27245.61|27241.3|27241.3|0
1635949460000|2021-11-03 14:24:20|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|0
1635949470000|2021-11-03 14:24:30|27236.99|27236.99|27241.3|27241.3|27241.3|27241.3|27236.99|27236.99|0
1635949490000|2021-11-03 14:24:50|27245.61|27245.61|27245.61|27245.61|27245.61|27245.61|27245.61|27245.61|0
1635949540000|2021-11-03 14:25:40|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|0
1635949560000|2021-11-03 14:26:00|27245.61|27245.61|27241.3|27241.3|27245.61|27245.61|27241.3|27241.3|0
1635949570000|2021-11-03 14:26:10|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|0
1635949590000|2021-11-03 14:26:30|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|0
1635949610000|2021-11-03 14:26:50|27254.22|27254.22|27254.22|27254.22|27254.22|27254.22|27254.22|27254.22|0
1635949650000|2021-11-03 14:27:30|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|27249.91|0
1635949660000|2021-11-03 14:27:40|27254.22|27254.22|27254.22|27254.22|27254.22|27254.22|27254.22|27254.22|0
1635949670000|2021-11-03 14:27:50|27258.53|27258.53|27254.22|27254.22|27258.53|27258.53|27254.22|27254.22|0
1635949690000|2021-11-03 14:28:10|27249.91|27249.91|27248.14|27248.14|27249.91|27249.91|27248.14|27248.14|0
1635949700000|2021-11-03 14:28:20|27243.83|27243.83|27243.83|27243.83|27243.83|27243.83|27243.83|27243.83|0
1635949760000|2021-11-03 14:29:20|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|0
1635949770000|2021-11-03 14:29:30|27246.36|27246.36|27246.36|27246.36|27246.36|27246.36|27246.36|27246.36|0
1635949790000|2021-11-03 14:29:50|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|27242.05|0
1635949860000|2021-11-03 14:31:00|27237.75|27237.75|27237.75|27237.75|27237.75|27237.75|27237.75|27237.75|0
1635949910000|2021-11-03 14:31:50|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|27233.44|0
1635949950000|2021-11-03 14:32:30|27229.13|27229.13|27229.13|27229.13|27229.13|27229.13|27229.13|27229.13|0
1635949960000|2021-11-03 14:32:40|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|0
1635949980000|2021-11-03 14:33:00|27220.52|27220.52|27222.3|27222.3|27222.3|27222.3|27220.52|27220.52|0
1635950000000|2021-11-03 14:33:20|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|0
1635950010000|2021-11-03 14:33:30|27211.91|27211.91|27210.13|27210.13|27211.91|27211.91|27210.13|27210.13|0
1635950020000|2021-11-03 14:33:40|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|0
1635950080000|2021-11-03 14:34:40|27210.13|27210.13|27210.13|27210.13|27210.13|27210.13|27210.13|27210.13|0
1635950100000|2021-11-03 14:35:00|27205.82|27205.82|27210.13|27210.13|27210.13|27210.13|27205.82|27205.82|0
1635950110000|2021-11-03 14:35:10|27205.82|27205.82|27205.82|27205.82|27205.82|27205.82|27205.82|27205.82|0
1635950120000|2021-11-03 14:35:20|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|0
1635950130000|2021-11-03 14:35:30|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|0
1635950140000|2021-11-03 14:35:40|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|27204.05|0
1635950150000|2021-11-03 14:35:50|27202.27|27202.27|27202.27|27202.27|27202.27|27202.27|27202.27|27202.27|0
1635950180000|2021-11-03 14:36:20|27197.96|27197.96|27202.27|27202.27|27202.27|27202.27|27197.96|27197.96|0
1635950200000|2021-11-03 14:36:40|27206.58|27206.58|27206.58|27206.58|27206.58|27206.58|27206.58|27206.58|0
1635950210000|2021-11-03 14:36:50|27210.88|27210.88|27210.88|27210.88|27210.88|27210.88|27210.88|27210.88|0
1635950220000|2021-11-03 14:37:00|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|0
1635950230000|2021-11-03 14:37:10|27216.97|27216.97|27216.97|27216.97|27216.97|27216.97|27216.97|27216.97|0
1635950260000|2021-11-03 14:37:40|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|27208.35|0
1635950270000|2021-11-03 14:37:50|27212.66|27212.66|27214.44|27214.44|27214.44|27214.44|27212.66|27212.66|0
1635950280000|2021-11-03 14:38:00|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|0
1635950310000|2021-11-03 14:38:30|27223.05|27223.05|27223.05|27223.05|27223.05|27223.05|27223.05|27223.05|0
1635950340000|2021-11-03 14:39:00|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|0
1635950370000|2021-11-03 14:39:30|27223.05|27223.05|27223.05|27223.05|27223.05|27223.05|27223.05|27223.05|0
1635950390000|2021-11-03 14:39:50|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|0
1635950480000|2021-11-03 14:41:20|27210.13|27210.13|27210.13|27210.13|27210.13|27210.13|27210.13|27210.13|0
1635950540000|2021-11-03 14:42:20|27214.44|27214.44|27214.44|27214.44|27214.44|27214.44|27214.44|27214.44|0
1635950600000|2021-11-03 14:43:20|27218.74|27218.74|27223.05|27223.05|27223.05|27223.05|27218.74|27218.74|0
1635950610000|2021-11-03 14:43:30|27227.36|27227.36|27227.36|27227.36|27227.36|27227.36|27227.36|27227.36|0
1635950630000|2021-11-03 14:43:50|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|0
1635950680000|2021-11-03 14:44:40|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|0
1635950760000|2021-11-03 14:46:00|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|0
1635950800000|2021-11-03 14:46:40|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|0
1635950810000|2021-11-03 14:46:50|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|0
1635950850000|2021-11-03 14:47:30|27220.52|27220.52|27224.83|27224.83|27224.83|27224.83|27220.52|27220.52|0
1635950920000|2021-11-03 14:48:40|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|27220.52|0
1635950950000|2021-11-03 14:49:10|27216.21|27216.21|27211.91|27211.91|27216.21|27216.21|27211.91|27211.91|0
1635950960000|2021-11-03 14:49:20|27210.13|27210.13|27214.44|27214.44|27214.44|27214.44|27210.13|27210.13|0
1635950980000|2021-11-03 14:49:40|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|0
1635950990000|2021-11-03 14:49:50|27214.44|27214.44|27214.44|27214.44|27218.74|27218.74|27214.44|27214.44|0
1635951050000|2021-11-03 14:50:50|27218.74|27218.74|27228.38|27228.38|27228.38|27228.38|27218.74|27218.74|0
1635951060000|2021-11-03 14:51:00|27226.6|27226.6|27224.83|27224.83|27226.6|27226.6|27224.83|27224.83|0
1635951070000|2021-11-03 14:51:10|27229.13|27229.13|27229.13|27229.13|27229.13|27229.13|27229.13|27229.13|0
1635951100000|2021-11-03 14:51:40|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|27224.83|0
1635951170000|2021-11-03 14:52:50|27226.6|27226.6|27226.6|27226.6|27226.6|27226.6|27226.6|27226.6|0
1635951180000|2021-11-03 14:53:00|27230.91|27230.91|27230.91|27230.91|27230.91|27230.91|27230.91|27230.91|0
1635951220000|2021-11-03 14:53:40|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|0
1635951240000|2021-11-03 14:54:00|27234.47|27234.47|27232.69|27232.69|27234.47|27234.47|27232.69|27232.69|0
1635951320000|2021-11-03 14:55:20|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|0
1635951370000|2021-11-03 14:56:10|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|0
1635951380000|2021-11-03 14:56:20|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|0
1635951440000|2021-11-03 14:57:20|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|27241.3|0
1635951460000|2021-11-03 14:57:40|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|27232.69|0
1635951500000|2021-11-03 14:58:20|27234.47|27234.47|27236.24|27236.24|27236.24|27236.24|27234.47|27234.47|0
1635951510000|2021-11-03 14:58:30|27234.47|27234.47|27238.77|27238.77|27238.77|27238.77|27234.47|27234.47|0
1635951550000|2021-11-03 14:59:10|27234.47|27234.47|27234.47|27234.47|27234.47|27234.47|27234.47|27234.47|0
1635951570000|2021-11-03 14:59:30|27238.77|27238.77|27238.77|27238.77|27238.77|27238.77|27238.77|27238.77|0
1635951590000|2021-11-03 14:59:50|27234.47|27234.47|27234.47|27234.47|27234.47|27234.47|27234.47|27234.47|0
1635951610000|2021-11-03 15:00:10|27232.69|27232.69|27228.38|27228.38|27232.69|27232.69|27224.08|27224.08|0
1635951620000|2021-11-03 15:00:20|27224.08|27224.08|27228.38|27228.38|27228.38|27228.38|27224.08|27224.08|0
1635951640000|2021-11-03 15:00:40|27219.77|27219.77|27224.08|27224.08|27224.08|27224.08|27219.77|27219.77|0
1635951680000|2021-11-03 15:01:20|27225.85|27225.85|27225.85|27225.85|27225.85|27225.85|27225.85|27225.85|0
1635951760000|2021-11-03 15:02:40|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|0
1635951800000|2021-11-03 15:03:20|27234.47|27234.47|27249.16|27249.16|27249.16|27249.16|27234.47|27234.47|0
1635951810000|2021-11-03 15:03:30|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|0
1635951820000|2021-11-03 15:03:40|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|0
1635951860000|2021-11-03 15:04:20|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|0
1635951870000|2021-11-03 15:04:30|27246.63|27246.63|27242.33|27242.33|27246.63|27246.63|27242.33|27242.33|0
1635951880000|2021-11-03 15:04:40|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|0
1635951900000|2021-11-03 15:05:00|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|27239.8|0
1635951950000|2021-11-03 15:05:50|27248.41|27248.41|27248.41|27248.41|27248.41|27248.41|27248.41|27248.41|0
1635951960000|2021-11-03 15:06:00|27244.1|27244.1|27242.33|27242.33|27244.1|27244.1|27242.33|27242.33|0
1635951990000|2021-11-03 15:06:30|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|0
1635952000000|2021-11-03 15:06:40|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|0
1635952010000|2021-11-03 15:06:50|27225.1|27225.1|27223.32|27223.32|27225.1|27225.1|27219.02|27219.02|0
1635952020000|2021-11-03 15:07:00|27219.02|27219.02|27217.24|27217.24|27219.02|27219.02|27217.24|27217.24|0
1635952050000|2021-11-03 15:07:30|27212.93|27212.93|27212.93|27212.93|27212.93|27212.93|27212.93|27212.93|0
1635952070000|2021-11-03 15:07:50|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|0
1635952080000|2021-11-03 15:08:00|27212.93|27212.93|27212.93|27212.93|27212.93|27212.93|27212.93|27212.93|0
1635952090000|2021-11-03 15:08:10|27217.24|27217.24|27212.93|27212.93|27217.24|27217.24|27212.93|27212.93|0
1635952100000|2021-11-03 15:08:20|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|0
1635952140000|2021-11-03 15:09:00|27212.93|27212.93|27211.16|27211.16|27212.93|27212.93|27211.16|27211.16|0
1635952180000|2021-11-03 15:09:40|27215.46|27215.46|27215.46|27215.46|27215.46|27215.46|27215.46|27215.46|0
1635952200000|2021-11-03 15:10:00|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|0
1635952210000|2021-11-03 15:10:10|27209.38|27209.38|27213.69|27213.69|27213.69|27213.69|27209.38|27209.38|0
1635952220000|2021-11-03 15:10:20|27209.38|27209.38|27209.38|27209.38|27209.38|27209.38|27209.38|27209.38|0
1635952230000|2021-11-03 15:10:30|27205.07|27205.07|27205.07|27205.07|27205.07|27205.07|27205.07|27205.07|0
1635952280000|2021-11-03 15:11:20|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|0
1635952330000|2021-11-03 15:12:10|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|27211.16|0
1635952340000|2021-11-03 15:12:20|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|27206.85|0
1635952360000|2021-11-03 15:12:40|27205.07|27205.07|27205.07|27205.07|27205.07|27205.07|27205.07|27205.07|0
1635952400000|2021-11-03 15:13:20|27209.38|27209.38|27209.38|27209.38|27209.38|27209.38|27209.38|27209.38|0
1635952530000|2021-11-03 15:15:30|27215.46|27215.46|27215.46|27215.46|27215.46|27215.46|27215.46|27215.46|0
1635952560000|2021-11-03 15:16:00|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|0
1635952570000|2021-11-03 15:16:10|27219.02|27219.02|27219.02|27219.02|27219.02|27219.02|27219.02|27219.02|0
1635952590000|2021-11-03 15:16:30|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|0
1635952670000|2021-11-03 15:17:50|27212.93|27212.93|27212.93|27212.93|27212.93|27212.93|27212.93|27212.93|0
1635952680000|2021-11-03 15:18:00|27217.24|27217.24|27219.02|27219.02|27219.02|27219.02|27217.24|27217.24|0
1635952700000|2021-11-03 15:18:20|27214.71|27214.71|27214.71|27214.71|27214.71|27214.71|27214.71|27214.71|0
1635952740000|2021-11-03 15:19:00|27210.4|27210.4|27210.4|27210.4|27210.4|27210.4|27210.4|27210.4|0
1635952750000|2021-11-03 15:19:10|27208.63|27208.63|27208.63|27208.63|27208.63|27208.63|27208.63|27208.63|0
1635952810000|2021-11-03 15:20:10|27210.4|27210.4|27219.02|27219.02|27219.02|27219.02|27210.4|27210.4|0
1635952820000|2021-11-03 15:20:20|27220.79|27220.79|27220.79|27220.79|27220.79|27220.79|27220.79|27220.79|0
1635952920000|2021-11-03 15:22:00|27229.41|27229.41|27242.33|27242.33|27242.33|27242.33|27229.41|27229.41|0
1635952930000|2021-11-03 15:22:10|27246.63|27246.63|27254.49|27254.49|27254.49|27254.49|27246.63|27246.63|0
1635952940000|2021-11-03 15:22:20|27258.8|27258.8|27257.02|27257.02|27258.8|27258.8|27257.02|27257.02|0
1635952950000|2021-11-03 15:22:30|27250.94|27250.94|27246.63|27246.63|27250.94|27250.94|27246.63|27246.63|0
1635952960000|2021-11-03 15:22:40|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|0
1635952980000|2021-11-03 15:23:00|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|0
1635953020000|2021-11-03 15:23:40|27244.86|27244.86|27244.86|27244.86|27244.86|27244.86|27244.86|27244.86|0
1635953030000|2021-11-03 15:23:50|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|0
1635953050000|2021-11-03 15:24:10|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|0
1635953060000|2021-11-03 15:24:20|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|0
1635953090000|2021-11-03 15:24:50|27259.55|27259.55|27263.86|27263.86|27263.86|27263.86|27259.55|27259.55|0
1635953100000|2021-11-03 15:25:00|27265.64|27265.64|27274.25|27274.25|27274.25|27274.25|27265.64|27265.64|0
1635953130000|2021-11-03 15:25:30|27278.56|27278.56|27278.56|27278.56|27278.56|27278.56|27278.56|27278.56|0
1635953160000|2021-11-03 15:26:00|27274.25|27274.25|27274.25|27274.25|27274.25|27274.25|27274.25|27274.25|0
1635953230000|2021-11-03 15:27:10|27269.94|27269.94|27269.94|27269.94|27269.94|27269.94|27269.94|27269.94|0
1635953250000|2021-11-03 15:27:30|27274.25|27274.25|27274.25|27274.25|27274.25|27274.25|27274.25|27274.25|0
1635953260000|2021-11-03 15:27:40|27269.94|27269.94|27263.86|27263.86|27269.94|27269.94|27263.86|27263.86|0
1635953270000|2021-11-03 15:27:50|27259.55|27259.55|27259.55|27259.55|27259.55|27259.55|27259.55|27259.55|0
1635953290000|2021-11-03 15:28:10|27255.25|27255.25|27250.94|27250.94|27255.25|27255.25|27250.94|27250.94|0
1635953330000|2021-11-03 15:28:50|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|0
1635953350000|2021-11-03 15:29:10|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|0
1635953470000|2021-11-03 15:31:10|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|0
1635953500000|2021-11-03 15:31:40|27248.41|27248.41|27248.41|27248.41|27248.41|27248.41|27248.41|27248.41|0
1635953530000|2021-11-03 15:32:10|27257.02|27257.02|27257.02|27257.02|27258.8|27258.8|27257.02|27257.02|0
1635953570000|2021-11-03 15:32:50|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|0
1635953580000|2021-11-03 15:33:00|27242.33|27242.33|27246.63|27246.63|27246.63|27246.63|27242.33|27242.33|0
1635953590000|2021-11-03 15:33:10|27255.25|27255.25|27250.94|27250.94|27255.25|27255.25|27250.94|27250.94|0
1635953630000|2021-11-03 15:33:50|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|0
1635953660000|2021-11-03 15:34:20|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|0
1635953670000|2021-11-03 15:34:30|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|0
1635953700000|2021-11-03 15:35:00|27244.86|27244.86|27244.86|27244.86|27244.86|27244.86|27244.86|27244.86|0
1635953730000|2021-11-03 15:35:30|27253.47|27253.47|27253.47|27253.47|27253.47|27253.47|27253.47|27253.47|0
1635953740000|2021-11-03 15:35:40|27249.16|27249.16|27244.86|27244.86|27249.16|27249.16|27244.86|27244.86|0
1635953780000|2021-11-03 15:36:20|27240.55|27240.55|27250.94|27250.94|27250.94|27250.94|27240.55|27240.55|0
1635953820000|2021-11-03 15:37:00|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|0
1635953830000|2021-11-03 15:37:10|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|0
1635953850000|2021-11-03 15:37:30|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|0
1635953870000|2021-11-03 15:37:50|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|0
1635953920000|2021-11-03 15:38:40|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|27252.72|0
1635953990000|2021-11-03 15:39:50|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|0
1635954000000|2021-11-03 15:40:00|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|0
1635954070000|2021-11-03 15:41:10|27240.55|27240.55|27240.55|27240.55|27240.55|27240.55|27240.55|27240.55|0
1635954160000|2021-11-03 15:42:40|27253.47|27253.47|27249.16|27249.16|27253.47|27253.47|27249.16|27249.16|0
1635954180000|2021-11-03 15:43:00|27253.47|27253.47|27255.25|27255.25|27255.25|27255.25|27253.47|27253.47|0
1635954260000|2021-11-03 15:44:20|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|0
1635954280000|2021-11-03 15:44:40|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|27255.25|0
1635954290000|2021-11-03 15:44:50|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|27250.94|0
1635954380000|2021-11-03 15:46:20|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|0
1635954410000|2021-11-03 15:46:50|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|27242.33|0
1635954550000|2021-11-03 15:49:10|27236.24|27236.24|27231.94|27231.94|27236.24|27236.24|27231.94|27231.94|0
1635954570000|2021-11-03 15:49:30|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|0
1635954580000|2021-11-03 15:49:40|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|0
1635954600000|2021-11-03 15:50:00|27229.41|27229.41|27225.1|27225.1|27229.41|27229.41|27225.1|27225.1|0
1635954710000|2021-11-03 15:51:50|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|0
1635954720000|2021-11-03 15:52:00|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|0
1635954840000|2021-11-03 15:54:00|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|0
1635954940000|2021-11-03 15:55:40|27233.71|27233.71|27233.71|27233.71|27233.71|27233.71|27233.71|27233.71|0
1635954980000|2021-11-03 15:56:20|27231.94|27231.94|27231.94|27231.94|27231.94|27231.94|27231.94|27231.94|0
1635955020000|2021-11-03 15:57:00|27233.71|27233.71|27225.1|27225.1|27233.71|27233.71|27225.1|27225.1|0
1635955060000|2021-11-03 15:57:40|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|0
1635955130000|2021-11-03 15:58:50|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|0
1635955160000|2021-11-03 15:59:20|27220.79|27220.79|27220.79|27220.79|27220.79|27220.79|27220.79|27220.79|0
1635955180000|2021-11-03 15:59:40|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|0
1635955200000|2021-11-03 16:00:00|27220.79|27220.79|27220.79|27220.79|27220.79|27220.79|27220.79|27220.79|0
1635955210000|2021-11-03 16:00:10|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|0
1635955260000|2021-11-03 16:01:00|27220.79|27220.79|27219.02|27219.02|27220.79|27220.79|27219.02|27219.02|0
1635955330000|2021-11-03 16:02:10|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|0
1635955340000|2021-11-03 16:02:20|27227.63|27227.63|27223.32|27223.32|27227.63|27227.63|27223.32|27223.32|0
1635955440000|2021-11-03 16:04:00|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|27225.1|0
1635955450000|2021-11-03 16:04:10|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|0
1635955520000|2021-11-03 16:05:20|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|0
1635955540000|2021-11-03 16:05:40|27223.32|27223.32|27219.02|27219.02|27227.63|27227.63|27219.02|27219.02|0
1635955560000|2021-11-03 16:06:00|27223.32|27223.32|27227.63|27227.63|27227.63|27227.63|27223.32|27223.32|0
1635955580000|2021-11-03 16:06:20|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|0
1635955610000|2021-11-03 16:06:50|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|0
1635955630000|2021-11-03 16:07:10|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|27223.32|0
1635955690000|2021-11-03 16:08:10|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|27227.63|0
1635955700000|2021-11-03 16:08:20|27231.94|27231.94|27236.24|27236.24|27236.24|27236.24|27231.94|27231.94|0
1635955710000|2021-11-03 16:08:30|27238.02|27238.02|27241.57|27241.57|27241.57|27241.57|27238.02|27238.02|0
1635955790000|2021-11-03 16:09:50|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|0
1635955800000|2021-11-03 16:10:00|27250.19|27250.19|27256.27|27256.27|27258.05|27258.05|27250.19|27250.19|0
1635955840000|2021-11-03 16:10:40|27258.05|27258.05|27259.83|27259.83|27259.83|27259.83|27258.05|27258.05|0
1635955890000|2021-11-03 16:11:30|27264.13|27264.13|27258.05|27258.05|27268.44|27268.44|27258.05|27258.05|0
1635955900000|2021-11-03 16:11:40|27253.74|27253.74|27251.96|27251.96|27253.74|27253.74|27251.96|27251.96|0
1635955920000|2021-11-03 16:12:00|27247.66|27247.66|27247.66|27247.66|27247.66|27247.66|27247.66|27247.66|0
1635955950000|2021-11-03 16:12:30|27243.35|27243.35|27243.35|27243.35|27243.35|27243.35|27243.35|27243.35|0
1635955960000|2021-11-03 16:12:40|27247.66|27247.66|27243.35|27243.35|27247.66|27247.66|27243.35|27243.35|0
1635955970000|2021-11-03 16:12:50|27245.13|27245.13|27248.68|27248.68|27248.68|27248.68|27245.13|27245.13|0
1635955980000|2021-11-03 16:13:00|27246.91|27246.91|27246.91|27246.91|27246.91|27246.91|27246.91|27246.91|0
1635955990000|2021-11-03 16:13:10|27251.21|27251.21|27242.6|27242.6|27251.21|27251.21|27242.6|27242.6|0
1635956030000|2021-11-03 16:13:50|27244.38|27244.38|27244.38|27244.38|27244.38|27244.38|27244.38|27244.38|0
1635956100000|2021-11-03 16:15:00|27240.07|27240.07|27241.85|27241.85|27241.85|27241.85|27240.07|27240.07|0
1635956120000|2021-11-03 16:15:20|27243.62|27243.62|27243.62|27243.62|27243.62|27243.62|27243.62|27243.62|0
1635956150000|2021-11-03 16:15:50|27245.4|27245.4|27245.4|27245.4|27245.4|27245.4|27245.4|27245.4|0
1635956170000|2021-11-03 16:16:10|27249.71|27249.71|27249.71|27249.71|27249.71|27249.71|27249.71|27249.71|0
1635956180000|2021-11-03 16:16:20|27245.4|27245.4|27249.71|27249.71|27249.71|27249.71|27245.4|27245.4|0
1635956210000|2021-11-03 16:16:50|27251.49|27251.49|27251.49|27251.49|27251.49|27251.49|27251.49|27251.49|0
1635956220000|2021-11-03 16:17:00|27249.71|27249.71|27253.26|27253.26|27253.26|27253.26|27249.71|27249.71|0
1635956230000|2021-11-03 16:17:10|27248.96|27248.96|27248.96|27248.96|27248.96|27248.96|27248.96|27248.96|0
1635956290000|2021-11-03 16:18:10|27247.18|27247.18|27247.18|27247.18|27247.18|27247.18|27247.18|27247.18|0
1635956310000|2021-11-03 16:18:30|27251.49|27251.49|27251.49|27251.49|27251.49|27251.49|27251.49|27251.49|0
1635956320000|2021-11-03 16:18:40|27247.18|27247.18|27247.18|27247.18|27247.18|27247.18|27247.18|27247.18|0
1635956340000|2021-11-03 16:19:00|27251.49|27251.49|27257.57|27257.57|27257.57|27257.57|27251.49|27251.49|0
1635956350000|2021-11-03 16:19:10|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|0
1635956370000|2021-11-03 16:19:30|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|0
1635956390000|2021-11-03 16:19:50|27253.26|27253.26|27245.4|27245.4|27259.35|27259.35|27245.4|27245.4|0
1635956410000|2021-11-03 16:20:10|27262.63|27262.63|27260.85|27260.85|27266.93|27266.93|27256.54|27256.54|0
1635956430000|2021-11-03 16:20:30|27252.24|27252.24|27252.24|27252.24|27252.24|27252.24|27252.24|27252.24|0
1635956460000|2021-11-03 16:21:00|27256.54|27256.54|27256.54|27256.54|27256.54|27256.54|27256.54|27256.54|0
1635956500000|2021-11-03 16:21:40|27252.24|27252.24|27252.24|27252.24|27252.24|27252.24|27252.24|27252.24|0
1635956510000|2021-11-03 16:21:50|27247.93|27247.93|27233.23|27233.23|27247.93|27247.93|27233.23|27233.23|0
1635956520000|2021-11-03 16:22:00|27237.54|27237.54|27241.85|27241.85|27241.85|27241.85|27237.54|27237.54|0
1635956550000|2021-11-03 16:22:30|27237.54|27237.54|27237.54|27237.54|27237.54|27237.54|27237.54|27237.54|0
1635956580000|2021-11-03 16:23:00|27235.76|27235.76|27235.76|27235.76|27235.76|27235.76|27235.76|27235.76|0
1635956590000|2021-11-03 16:23:10|27240.07|27240.07|27240.07|27240.07|27240.07|27240.07|27240.07|27240.07|0
1635956620000|2021-11-03 16:23:40|27231.46|27231.46|27231.46|27231.46|27231.46|27231.46|27231.46|27231.46|0
1635956640000|2021-11-03 16:24:00|27222.84|27222.84|27222.84|27222.84|27222.84|27222.84|27218.54|27218.54|0
1635956660000|2021-11-03 16:24:20|27218.54|27218.54|27216.76|27216.76|27218.54|27218.54|27216.76|27216.76|0
1635956690000|2021-11-03 16:24:50|27212.45|27212.45|27212.45|27212.45|27212.45|27212.45|27212.45|27212.45|0
1635956700000|2021-11-03 16:25:00|27216.76|27216.76|27216.76|27216.76|27216.76|27216.76|27216.76|27216.76|0
1635956730000|2021-11-03 16:25:30|27212.45|27212.45|27221.07|27221.07|27221.07|27221.07|27212.45|27212.45|0
1635956760000|2021-11-03 16:26:00|27216.76|27216.76|27216.76|27216.76|27216.76|27216.76|27216.76|27216.76|0
1635956790000|2021-11-03 16:26:30|27212.45|27212.45|27212.45|27212.45|27212.45|27212.45|27212.45|27212.45|0
1635956800000|2021-11-03 16:26:40|27214.23|27214.23|27214.23|27214.23|27214.23|27214.23|27214.23|27214.23|0
1635956840000|2021-11-03 16:27:20|27218.54|27218.54|27218.54|27218.54|27218.54|27218.54|27218.54|27218.54|0
1635956850000|2021-11-03 16:27:30|27222.84|27222.84|27222.84|27222.84|27222.84|27222.84|27222.84|27222.84|0
1635956870000|2021-11-03 16:27:50|27218.54|27218.54|27222.84|27222.84|27222.84|27222.84|27218.54|27218.54|0
1635956890000|2021-11-03 16:28:10|27221.07|27221.07|27221.07|27221.07|27221.07|27221.07|27221.07|27221.07|0
1635956940000|2021-11-03 16:29:00|27222.84|27222.84|27221.07|27221.07|27222.84|27222.84|27221.07|27221.07|0
1635956950000|2021-11-03 16:29:10|27216.76|27216.76|27216.76|27216.76|27221.07|27221.07|27216.76|27216.76|0
1635956960000|2021-11-03 16:29:20|27221.07|27221.07|27221.07|27221.07|27221.07|27221.07|27221.07|27221.07|0
1635956970000|2021-11-03 16:29:30|27216.76|27216.76|27216.76|27216.76|27216.76|27216.76|27216.76|27216.76|0
1635956980000|2021-11-03 16:29:40|27212.45|27212.45|27216.76|27216.76|27216.76|27216.76|27212.45|27212.45|0
1635956990000|2021-11-03 16:29:50|27221.07|27221.07|27216.76|27216.76|27221.07|27221.07|27212.45|27212.45|0
1636013700000|2021-11-04 08:15:00|27503.86|27503.86|27512.47|27512.47|27512.47|27512.47|27503.86|27503.86|0
1636013710000|2021-11-04 08:15:10|27514.25|27514.25|27514.25|27514.25|27514.25|27514.25|27505.63|27505.63|0
1636013750000|2021-11-04 08:15:50|27518.55|27518.55|27518.55|27518.55|27518.55|27518.55|27518.55|27518.55|0
1636013760000|2021-11-04 08:16:00|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|0
1636013770000|2021-11-04 08:16:10|27514.25|27514.25|27514.25|27514.25|27514.25|27514.25|27514.25|27514.25|0
1636013780000|2021-11-04 08:16:20|27518.55|27518.55|27535.78|27535.78|27535.78|27535.78|27518.55|27518.55|0
1636013790000|2021-11-04 08:16:30|27522.86|27522.86|27514.25|27514.25|27522.86|27522.86|27505.63|27505.63|0
1636013810000|2021-11-04 08:16:50|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|0
1636013820000|2021-11-04 08:17:00|27531.47|27531.47|27540.09|27540.09|27540.09|27540.09|27531.47|27531.47|0
1636013830000|2021-11-04 08:17:10|27527.17|27527.17|27518.55|27518.55|27531.47|27531.47|27518.55|27518.55|0
1636013850000|2021-11-04 08:17:30|27514.25|27514.25|27505.63|27505.63|27514.25|27514.25|27505.63|27505.63|0
1636013880000|2021-11-04 08:18:00|27514.25|27514.25|27514.25|27514.25|27514.25|27514.25|27514.25|27514.25|0
1636013930000|2021-11-04 08:18:50|27509.94|27509.94|27509.94|27509.94|27509.94|27509.94|27509.94|27509.94|0
1636013940000|2021-11-04 08:19:00|27505.63|27505.63|27503.86|27503.86|27505.63|27505.63|27495.24|27495.24|0
1636013950000|2021-11-04 08:19:10|27508.16|27508.16|27508.16|27508.16|27508.16|27508.16|27508.16|27508.16|0
1636013960000|2021-11-04 08:19:20|27490.94|27490.94|27482.32|27482.32|27490.94|27490.94|27482.32|27482.32|0
1636013980000|2021-11-04 08:19:40|27486.63|27486.63|27499.55|27499.55|27499.55|27499.55|27486.63|27486.63|0
1636014000000|2021-11-04 08:20:00|27490.94|27490.94|27490.94|27490.94|27490.94|27490.94|27490.94|27490.94|0
1636014020000|2021-11-04 08:20:20|27486.63|27486.63|27490.94|27490.94|27490.94|27490.94|27486.63|27486.63|0
1636014030000|2021-11-04 08:20:30|27486.63|27486.63|27470.16|27470.16|27486.63|27486.63|27465.85|27465.85|0
1636014050000|2021-11-04 08:20:50|27465.85|27465.85|27461.54|27461.54|27465.85|27465.85|27461.54|27461.54|0
1636014060000|2021-11-04 08:21:00|27465.85|27465.85|27465.85|27465.85|27465.85|27465.85|27465.85|27465.85|0
1636014080000|2021-11-04 08:21:20|27470.16|27470.16|27501.33|27501.33|27501.33|27501.33|27470.16|27470.16|0
1636014100000|2021-11-04 08:21:40|27497.02|27497.02|27488.41|27488.41|27497.02|27497.02|27488.41|27488.41|0
1636014110000|2021-11-04 08:21:50|27484.1|27484.1|27484.1|27484.1|27484.1|27484.1|27484.1|27484.1|0
1636014160000|2021-11-04 08:22:40|27479.8|27479.8|27479.8|27479.8|27479.8|27479.8|27479.8|27479.8|0
1636014170000|2021-11-04 08:22:50|27481.57|27481.57|27481.57|27481.57|27481.57|27481.57|27481.57|27481.57|0
1636014180000|2021-11-04 08:23:00|27477.27|27477.27|27461.54|27461.54|27477.27|27477.27|27461.54|27461.54|0
1636014200000|2021-11-04 08:23:20|27452.93|27452.93|27452.93|27452.93|27452.93|27452.93|27452.93|27452.93|0
1636014220000|2021-11-04 08:23:40|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|27461.54|0
1636014230000|2021-11-04 08:23:50|27465.85|27465.85|27465.85|27465.85|27465.85|27465.85|27465.85|27465.85|0
1636014240000|2021-11-04 08:24:00|27467.63|27467.63|27467.63|27467.63|27467.63|27467.63|27467.63|27467.63|0
1636014250000|2021-11-04 08:24:10|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|0
1636014280000|2021-11-04 08:24:40|27454.71|27454.71|27454.71|27454.71|27454.71|27454.71|27454.71|27454.71|0
1636014310000|2021-11-04 08:25:10|27446.1|27446.1|27446.1|27446.1|27446.1|27446.1|27446.1|27446.1|0
1636014320000|2021-11-04 08:25:20|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|0
1636014340000|2021-11-04 08:25:40|27437.48|27437.48|27428.87|27428.87|27437.48|27437.48|27428.87|27428.87|0
1636014350000|2021-11-04 08:25:50|27423.54|27423.54|27419.23|27419.23|27423.54|27423.54|27419.23|27419.23|0
1636014360000|2021-11-04 08:26:00|27414.93|27414.93|27410.62|27410.62|27414.93|27414.93|27410.62|27410.62|0
1636014370000|2021-11-04 08:26:10|27406.31|27406.31|27406.31|27406.31|27406.31|27406.31|27406.31|27406.31|0
1636014380000|2021-11-04 08:26:20|27402.01|27402.01|27402.01|27402.01|27402.01|27402.01|27402.01|27402.01|0
1636014410000|2021-11-04 08:26:50|27396.67|27396.67|27398.45|27398.45|27398.45|27398.45|27394.15|27394.15|0
1636014420000|2021-11-04 08:27:00|27394.15|27394.15|27394.15|27394.15|27394.15|27394.15|27394.15|27394.15|0
1636014450000|2021-11-04 08:27:30|27398.45|27398.45|27398.45|27398.45|27398.45|27398.45|27398.45|27398.45|0
1636014490000|2021-11-04 08:28:10|27402.76|27402.76|27402.76|27402.76|27402.76|27402.76|27402.76|27402.76|0
1636014510000|2021-11-04 08:28:30|27398.45|27398.45|27398.45|27398.45|27398.45|27398.45|27398.45|27398.45|0
1636014520000|2021-11-04 08:28:40|27402.76|27402.76|27398.45|27398.45|27402.76|27402.76|27398.45|27398.45|0
1636014560000|2021-11-04 08:29:20|27402.76|27402.76|27424.29|27424.29|27424.29|27424.29|27402.76|27402.76|0
1636014580000|2021-11-04 08:29:40|27415.68|27415.68|27413.9|27413.9|27415.68|27415.68|27413.9|27413.9|0
1636014590000|2021-11-04 08:29:50|27405.29|27405.29|27405.29|27405.29|27405.29|27405.29|27396.67|27396.67|0
1636014600000|2021-11-04 08:30:00|27409.59|27409.59|27419.98|27419.98|27419.98|27419.98|27409.59|27409.59|0
1636014660000|2021-11-04 08:31:00|27424.29|27424.29|27424.29|27424.29|27424.29|27424.29|27424.29|27424.29|0
1636014680000|2021-11-04 08:31:20|27419.98|27419.98|27419.98|27419.98|27419.98|27419.98|27419.98|27419.98|0
1636014740000|2021-11-04 08:32:20|27424.29|27424.29|27428.6|27428.6|27428.6|27428.6|27424.29|27424.29|0
1636014810000|2021-11-04 08:33:30|27441.52|27441.52|27441.52|27441.52|27441.52|27441.52|27441.52|27441.52|0
1636014840000|2021-11-04 08:34:00|27437.21|27437.21|27431.13|27431.13|27437.21|27437.21|27431.13|27431.13|0
1636014870000|2021-11-04 08:34:30|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|0
1636015030000|2021-11-04 08:37:10|27437.21|27437.21|27437.21|27437.21|27437.21|27437.21|27437.21|27437.21|0
1636015050000|2021-11-04 08:37:30|27432.9|27432.9|27432.9|27432.9|27432.9|27432.9|27432.9|27432.9|0
1636015080000|2021-11-04 08:38:00|27424.29|27424.29|27422.51|27422.51|27424.29|27424.29|27418.21|27418.21|0
1636015140000|2021-11-04 08:39:00|27426.82|27426.82|27426.82|27426.82|27426.82|27426.82|27426.82|27426.82|0
1636015150000|2021-11-04 08:39:10|27422.51|27422.51|27422.51|27422.51|27422.51|27422.51|27422.51|27422.51|0
1636015190000|2021-11-04 08:39:50|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|0
1636015200000|2021-11-04 08:40:00|27438.99|27438.99|27438.99|27438.99|27438.99|27438.99|27438.99|27438.99|0
1636015230000|2021-11-04 08:40:30|27434.68|27434.68|27434.68|27434.68|27434.68|27434.68|27434.68|27434.68|0
1636015240000|2021-11-04 08:40:40|27430.37|27430.37|27430.37|27430.37|27430.37|27430.37|27430.37|27430.37|0
1636015260000|2021-11-04 08:41:00|27426.07|27426.07|27426.07|27426.07|27426.07|27426.07|27426.07|27426.07|0
1636015270000|2021-11-04 08:41:10|27430.37|27430.37|27430.37|27430.37|27430.37|27430.37|27430.37|27430.37|0
1636015300000|2021-11-04 08:41:40|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|0
1636015320000|2021-11-04 08:42:00|27429.62|27429.62|27429.62|27429.62|27429.62|27429.62|27429.62|27429.62|0
1636015380000|2021-11-04 08:43:00|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|0
1636015390000|2021-11-04 08:43:10|27429.62|27429.62|27425.32|27425.32|27429.62|27429.62|27425.32|27425.32|0
1636015420000|2021-11-04 08:43:40|27421.01|27421.01|27421.01|27421.01|27421.01|27421.01|27421.01|27421.01|0
1636015470000|2021-11-04 08:44:30|27422.79|27422.79|27424.56|27424.56|27424.56|27424.56|27422.79|27422.79|0
1636015480000|2021-11-04 08:44:40|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|0
1636015500000|2021-11-04 08:45:00|27446.1|27446.1|27454.71|27454.71|27454.71|27454.71|27446.1|27446.1|0
1636015520000|2021-11-04 08:45:20|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|0
1636015530000|2021-11-04 08:45:30|27450.4|27450.4|27450.4|27450.4|27450.4|27450.4|27450.4|27450.4|0
1636015540000|2021-11-04 08:45:40|27446.1|27446.1|27441.79|27441.79|27446.1|27446.1|27441.79|27441.79|0
1636015590000|2021-11-04 08:46:30|27450.4|27450.4|27446.1|27446.1|27450.4|27450.4|27446.1|27446.1|0
1636015740000|2021-11-04 08:49:00|27437.48|27437.48|27437.48|27437.48|27437.48|27437.48|27437.48|27437.48|0
1636015760000|2021-11-04 08:49:20|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|0
1636015780000|2021-11-04 08:49:40|27437.48|27437.48|27437.48|27437.48|27437.48|27437.48|27437.48|27437.48|0
1636015840000|2021-11-04 08:50:40|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|0
1636015860000|2021-11-04 08:51:00|27453.96|27453.96|27453.96|27453.96|27453.96|27453.96|27453.96|27453.96|0
1636015880000|2021-11-04 08:51:20|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|0
1636015910000|2021-11-04 08:51:50|27466.12|27466.12|27466.12|27466.12|27466.12|27466.12|27466.12|27466.12|0
1636015920000|2021-11-04 08:52:00|27469.68|27469.68|27469.68|27469.68|27469.68|27469.68|27469.68|27469.68|0
1636015930000|2021-11-04 08:52:10|27473.99|27473.99|27473.99|27473.99|27473.99|27473.99|27473.99|27473.99|0
1636015940000|2021-11-04 08:52:20|27469.68|27469.68|27469.68|27469.68|27469.68|27469.68|27469.68|27469.68|0
1636015980000|2021-11-04 08:53:00|27465.37|27465.37|27465.37|27465.37|27465.37|27465.37|27465.37|27465.37|0
1636016030000|2021-11-04 08:53:50|27461.07|27461.07|27456.76|27456.76|27461.07|27461.07|27456.76|27456.76|0
1636016040000|2021-11-04 08:54:00|27452.45|27452.45|27452.45|27452.45|27452.45|27452.45|27452.45|27452.45|0
1636016160000|2021-11-04 08:56:00|27456.76|27456.76|27456.76|27456.76|27456.76|27456.76|27456.76|27456.76|0
1636016190000|2021-11-04 08:56:30|27452.45|27452.45|27452.45|27452.45|27452.45|27452.45|27452.45|27452.45|0
1636016210000|2021-11-04 08:56:50|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|0
1636016240000|2021-11-04 08:57:20|27449.92|27449.92|27439.53|27439.53|27449.92|27449.92|27439.53|27439.53|0
1636016250000|2021-11-04 08:57:30|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|0
1636016270000|2021-11-04 08:57:50|27437|27437|27437|27437|27437|27437|27437|27437|0
1636016280000|2021-11-04 08:58:00|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|0
1636016310000|2021-11-04 08:58:30|27446.64|27446.64|27441.31|27441.31|27446.64|27446.64|27441.31|27441.31|0
1636016340000|2021-11-04 08:59:00|27432.7|27432.7|27428.39|27428.39|27432.7|27432.7|27428.39|27428.39|0
1636016460000|2021-11-04 09:01:00|27437|27437|27437|27437|27437|27437|27437|27437|0
1636016590000|2021-11-04 09:03:10|27440.56|27440.56|27440.56|27440.56|27440.56|27440.56|27440.56|27440.56|0
1636016620000|2021-11-04 09:03:40|27444.86|27444.86|27446.64|27446.64|27446.64|27446.64|27444.86|27444.86|0
1636016660000|2021-11-04 09:04:20|27438.03|27438.03|27433.72|27433.72|27438.03|27438.03|27433.72|27433.72|0
1636016680000|2021-11-04 09:04:40|27431.95|27431.95|27431.95|27431.95|27431.95|27431.95|27431.95|27431.95|0
1636016690000|2021-11-04 09:04:50|27436.25|27436.25|27436.25|27436.25|27436.25|27436.25|27436.25|27436.25|0
1636016770000|2021-11-04 09:06:10|27427.64|27427.64|27427.64|27427.64|27427.64|27427.64|27427.64|27427.64|0
1636016800000|2021-11-04 09:06:40|27425.86|27425.86|27425.86|27425.86|27425.86|27425.86|27425.86|27425.86|0
1636016830000|2021-11-04 09:07:10|27430.17|27430.17|27431.95|27431.95|27431.95|27431.95|27430.17|27430.17|0
1636016840000|2021-11-04 09:07:20|27436.25|27436.25|27436.25|27436.25|27436.25|27436.25|27436.25|27436.25|0
1636016860000|2021-11-04 09:07:40|27431.95|27431.95|27423.33|27423.33|27431.95|27431.95|27423.33|27423.33|0
1636016900000|2021-11-04 09:08:20|27414.72|27414.72|27414.72|27414.72|27414.72|27414.72|27414.72|27414.72|0
1636016910000|2021-11-04 09:08:30|27410.41|27410.41|27414.72|27414.72|27414.72|27414.72|27410.41|27410.41|0
1636016940000|2021-11-04 09:09:00|27409.39|27409.39|27409.39|27409.39|27409.39|27409.39|27409.39|27409.39|0
1636016980000|2021-11-04 09:09:40|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|0
1636016990000|2021-11-04 09:09:50|27428.39|27428.39|27428.39|27428.39|27428.39|27428.39|27428.39|27428.39|0
1636017070000|2021-11-04 09:11:10|27430.17|27430.17|27435.5|27435.5|27435.5|27435.5|27430.17|27430.17|0
1636017100000|2021-11-04 09:11:40|27439.81|27439.81|27439.81|27439.81|27439.81|27439.81|27439.81|27439.81|0
1636017120000|2021-11-04 09:12:00|27448.42|27448.42|27448.42|27448.42|27448.42|27448.42|27448.42|27448.42|0
1636017130000|2021-11-04 09:12:10|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|0
1636017140000|2021-11-04 09:12:20|27467.42|27467.42|27467.42|27467.42|27467.42|27467.42|27467.42|27467.42|0
1636017160000|2021-11-04 09:12:40|27469.2|27469.2|27469.2|27469.2|27469.2|27469.2|27469.2|27469.2|0
1636017170000|2021-11-04 09:12:50|27477.81|27477.81|27477.81|27477.81|27477.81|27477.81|27477.81|27477.81|0
1636017230000|2021-11-04 09:13:50|27482.12|27482.12|27482.12|27482.12|27486.43|27486.43|27482.12|27482.12|0
1636017260000|2021-11-04 09:14:20|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|0
1636017270000|2021-11-04 09:14:30|27480.34|27480.34|27480.34|27480.34|27480.34|27480.34|27480.34|27480.34|0
1636017300000|2021-11-04 09:15:00|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|0
1636017320000|2021-11-04 09:15:20|27479.59|27479.59|27479.59|27479.59|27479.59|27479.59|27479.59|27479.59|0
1636017410000|2021-11-04 09:16:50|27475.28|27475.28|27475.28|27475.28|27475.28|27475.28|27475.28|27475.28|0
1636017430000|2021-11-04 09:17:10|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|0
1636017480000|2021-11-04 09:18:00|27466.67|27466.67|27462.36|27462.36|27466.67|27466.67|27462.36|27462.36|0
1636017490000|2021-11-04 09:18:10|27458.06|27458.06|27458.06|27458.06|27458.06|27458.06|27458.06|27458.06|0
1636017500000|2021-11-04 09:18:20|27453.75|27453.75|27453.75|27453.75|27453.75|27453.75|27453.75|27453.75|0
1636017510000|2021-11-04 09:18:30|27451.97|27451.97|27442.34|27442.34|27451.97|27451.97|27442.34|27442.34|0
1636017570000|2021-11-04 09:19:30|27438.03|27438.03|27438.03|27438.03|27442.34|27442.34|27438.03|27438.03|0
1636017600000|2021-11-04 09:20:00|27429.42|27429.42|27425.11|27425.11|27429.42|27429.42|27425.11|27425.11|0
1636017630000|2021-11-04 09:20:30|27429.42|27429.42|27433.72|27433.72|27433.72|27433.72|27429.42|27429.42|0
1636017640000|2021-11-04 09:20:40|27429.42|27429.42|27429.42|27429.42|27429.42|27429.42|27429.42|27429.42|0
1636017720000|2021-11-04 09:22:00|27433.72|27433.72|27429.42|27429.42|27433.72|27433.72|27429.42|27429.42|0
1636017750000|2021-11-04 09:22:30|27433.72|27433.72|27433.72|27433.72|27433.72|27433.72|27433.72|27433.72|0
1636017760000|2021-11-04 09:22:40|27429.42|27429.42|27435.5|27435.5|27435.5|27435.5|27429.42|27429.42|0
1636017840000|2021-11-04 09:24:00|27433.72|27433.72|27431.95|27431.95|27433.72|27433.72|27431.95|27431.95|0
1636017960000|2021-11-04 09:26:00|27423.33|27423.33|27412.94|27412.94|27423.33|27423.33|27412.94|27412.94|0
1636018020000|2021-11-04 09:27:00|27408.64|27408.64|27404.33|27404.33|27408.64|27408.64|27404.33|27404.33|0
1636018040000|2021-11-04 09:27:20|27400.02|27400.02|27400.02|27400.02|27400.02|27400.02|27400.02|27400.02|0
1636018050000|2021-11-04 09:27:30|27395.72|27395.72|27391.41|27391.41|27395.72|27395.72|27391.41|27391.41|0
1636018110000|2021-11-04 09:28:30|27387.1|27387.1|27387.1|27387.1|27387.1|27387.1|27387.1|27387.1|0
1636018170000|2021-11-04 09:29:30|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|0
1636018200000|2021-11-04 09:30:00|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|0
1636018230000|2021-11-04 09:30:30|27388.61|27388.61|27388.61|27388.61|27388.61|27388.61|27388.61|27388.61|0
1636018260000|2021-11-04 09:31:00|27378.22|27378.22|27378.22|27378.22|27378.22|27378.22|27376.44|27376.44|0
1636018280000|2021-11-04 09:31:20|27373.91|27373.91|27365.3|27365.3|27373.91|27373.91|27365.3|27365.3|0
1636018310000|2021-11-04 09:31:50|27361.74|27361.74|27361.74|27361.74|27361.74|27361.74|27361.74|27361.74|0
1636018330000|2021-11-04 09:32:10|27363.52|27363.52|27363.52|27363.52|27363.52|27363.52|27363.52|27363.52|0
1636018550000|2021-11-04 09:35:50|27359.21|27359.21|27359.21|27359.21|27359.21|27359.21|27359.21|27359.21|0
1636018560000|2021-11-04 09:36:00|27353.88|27353.88|27355.66|27355.66|27355.66|27355.66|27353.88|27353.88|0
1636018580000|2021-11-04 09:36:20|27351.35|27351.35|27347.05|27347.05|27351.35|27351.35|27347.05|27347.05|0
1636018650000|2021-11-04 09:37:30|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|0
1636018670000|2021-11-04 09:37:50|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|0
1636018680000|2021-11-04 09:38:00|27347.05|27347.05|27347.05|27347.05|27347.05|27347.05|27347.05|27347.05|0
1636018710000|2021-11-04 09:38:30|27348.82|27348.82|27354.91|27354.91|27354.91|27354.91|27348.82|27348.82|0
1636018800000|2021-11-04 09:40:00|27359.21|27359.21|27359.21|27359.21|27359.21|27359.21|27359.21|27359.21|0
1636018820000|2021-11-04 09:40:20|27354.91|27354.91|27353.13|27353.13|27354.91|27354.91|27353.13|27353.13|0
1636018840000|2021-11-04 09:40:40|27356.69|27356.69|27348.07|27348.07|27356.69|27356.69|27348.07|27348.07|0
1636018920000|2021-11-04 09:42:00|27352.38|27352.38|27352.38|27352.38|27352.38|27352.38|27352.38|27352.38|0
1636018950000|2021-11-04 09:42:30|27356.69|27356.69|27360.99|27360.99|27360.99|27360.99|27356.69|27356.69|0
1636018990000|2021-11-04 09:43:10|27352.38|27352.38|27352.38|27352.38|27352.38|27352.38|27352.38|27352.38|0
1636019100000|2021-11-04 09:45:00|27356.69|27356.69|27356.69|27356.69|27356.69|27356.69|27356.69|27356.69|0
1636019170000|2021-11-04 09:46:10|27348.07|27348.07|27348.07|27348.07|27348.07|27348.07|27348.07|27348.07|0
1636019180000|2021-11-04 09:46:20|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|0
1636019190000|2021-11-04 09:46:30|27346.29|27346.29|27346.29|27346.29|27346.29|27346.29|27346.29|27346.29|0
1636019210000|2021-11-04 09:46:50|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|0
1636019250000|2021-11-04 09:47:30|27346.29|27346.29|27346.29|27346.29|27346.29|27346.29|27346.29|27346.29|0
1636019270000|2021-11-04 09:47:50|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|0
1636019280000|2021-11-04 09:48:00|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|0
1636019290000|2021-11-04 09:48:10|27343.77|27343.77|27343.77|27343.77|27343.77|27343.77|27343.77|27343.77|0
1636019300000|2021-11-04 09:48:20|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|0
1636019410000|2021-11-04 09:50:10|27347.32|27347.32|27355.18|27355.18|27355.18|27355.18|27347.32|27347.32|0
1636019480000|2021-11-04 09:51:20|27350.87|27350.87|27350.87|27350.87|27350.87|27350.87|27350.87|27350.87|0
1636019490000|2021-11-04 09:51:30|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|0
1636019500000|2021-11-04 09:51:40|27356.96|27356.96|27361.26|27361.26|27361.26|27361.26|27356.96|27356.96|0
1636019510000|2021-11-04 09:51:50|27365.57|27365.57|27361.26|27361.26|27365.57|27365.57|27361.26|27361.26|0
1636019580000|2021-11-04 09:53:00|27356.96|27356.96|27350.87|27350.87|27356.96|27356.96|27350.87|27350.87|0
1636019610000|2021-11-04 09:53:30|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|27355.18|0
1636019620000|2021-11-04 09:53:40|27350.87|27350.87|27341.24|27341.24|27350.87|27350.87|27341.24|27341.24|0
1636019640000|2021-11-04 09:54:00|27343.01|27343.01|27343.01|27343.01|27343.01|27343.01|27343.01|27343.01|0
1636019700000|2021-11-04 09:55:00|27339.46|27339.46|27339.46|27339.46|27339.46|27339.46|27339.46|27339.46|0
1636019710000|2021-11-04 09:55:10|27352.38|27352.38|27352.38|27352.38|27352.38|27352.38|27352.38|27352.38|0
1636019720000|2021-11-04 09:55:20|27348.07|27348.07|27348.07|27348.07|27348.07|27348.07|27348.07|27348.07|0
1636019730000|2021-11-04 09:55:30|27343.77|27343.77|27343.77|27343.77|27343.77|27343.77|27343.77|27343.77|0
1636019840000|2021-11-04 09:57:20|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|0
1636019950000|2021-11-04 09:59:10|27337.68|27337.68|27337.68|27337.68|27337.68|27337.68|27337.68|27337.68|0
1636019970000|2021-11-04 09:59:30|27333.38|27333.38|27333.38|27333.38|27333.38|27333.38|27333.38|27333.38|0
1636019980000|2021-11-04 09:59:40|27331.6|27331.6|27331.6|27331.6|27331.6|27331.6|27331.6|27331.6|0
1636020000000|2021-11-04 10:00:00|27318.68|27318.68|27318.68|27318.68|27322.99|27322.99|27314.37|27314.37|0
1636020010000|2021-11-04 10:00:10|27314.37|27314.37|27318.68|27318.68|27318.68|27318.68|27314.37|27314.37|0
1636020020000|2021-11-04 10:00:20|27314.37|27314.37|27314.37|27314.37|27314.37|27314.37|27314.37|27314.37|0
1636020030000|2021-11-04 10:00:30|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|0
1636020140000|2021-11-04 10:02:20|27305.76|27305.76|27305.76|27305.76|27305.76|27305.76|27305.76|27305.76|0
1636020150000|2021-11-04 10:02:30|27314.37|27314.37|27314.37|27314.37|27314.37|27314.37|27314.37|27314.37|0
1636020220000|2021-11-04 10:03:40|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|0
1636020240000|2021-11-04 10:04:00|27318.68|27318.68|27320.46|27320.46|27322.99|27322.99|27318.68|27318.68|0
1636020250000|2021-11-04 10:04:10|27316.15|27316.15|27311.84|27311.84|27316.15|27316.15|27311.84|27311.84|0
1636020300000|2021-11-04 10:05:00|27307.54|27307.54|27307.54|27307.54|27307.54|27307.54|27307.54|27307.54|0
1636020310000|2021-11-04 10:05:10|27303.23|27303.23|27303.23|27303.23|27303.23|27303.23|27303.23|27303.23|0
1636020320000|2021-11-04 10:05:20|27298.92|27298.92|27298.92|27298.92|27298.92|27298.92|27298.92|27298.92|0
1636020340000|2021-11-04 10:05:40|27294.62|27294.62|27294.62|27294.62|27294.62|27294.62|27294.62|27294.62|0
1636020370000|2021-11-04 10:06:10|27292.84|27292.84|27292.84|27292.84|27292.84|27292.84|27292.84|27292.84|0
1636020380000|2021-11-04 10:06:20|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|0
1636020410000|2021-11-04 10:06:50|27292.84|27292.84|27292.84|27292.84|27292.84|27292.84|27292.84|27292.84|0
1636020430000|2021-11-04 10:07:10|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|0
1636020450000|2021-11-04 10:07:30|27286.76|27286.76|27286.76|27286.76|27286.76|27286.76|27286.76|27286.76|0
1636020460000|2021-11-04 10:07:40|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|0
1636020600000|2021-11-04 10:10:00|27292.84|27292.84|27288.53|27288.53|27292.84|27292.84|27288.53|27288.53|0
1636020610000|2021-11-04 10:10:10|27284.23|27284.23|27279.92|27279.92|27284.23|27284.23|27279.92|27279.92|0
1636020630000|2021-11-04 10:10:30|27275.61|27275.61|27275.61|27275.61|27275.61|27275.61|27275.61|27275.61|0
1636020640000|2021-11-04 10:10:40|27279.92|27279.92|27284.23|27284.23|27284.23|27284.23|27279.92|27279.92|0
1636020650000|2021-11-04 10:10:50|27275.61|27275.61|27284.23|27284.23|27284.23|27284.23|27275.61|27275.61|0
1636020730000|2021-11-04 10:12:10|27286|27286|27286|27286|27286|27286|27286|27286|0
1636020790000|2021-11-04 10:13:10|27290.31|27290.31|27286|27286|27290.31|27290.31|27286|27286|0
1636020830000|2021-11-04 10:13:50|27280.67|27280.67|27267.75|27267.75|27280.67|27280.67|27267.75|27267.75|0
1636020860000|2021-11-04 10:14:20|27263.45|27263.45|27263.45|27263.45|27263.45|27263.45|27263.45|27263.45|0
1636020910000|2021-11-04 10:15:10|27258.12|27258.12|27261.67|27261.67|27261.67|27261.67|27258.12|27258.12|0
1636020920000|2021-11-04 10:15:20|27257.36|27257.36|27257.36|27257.36|27257.36|27257.36|27257.36|27257.36|0
1636020950000|2021-11-04 10:15:50|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|27255.59|0
1636020960000|2021-11-04 10:16:00|27251.28|27251.28|27246.97|27246.97|27251.28|27251.28|27246.97|27246.97|0
1636021010000|2021-11-04 10:16:50|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|0
1636021020000|2021-11-04 10:17:00|27251.28|27251.28|27255.59|27255.59|27255.59|27255.59|27251.28|27251.28|0
1636021060000|2021-11-04 10:17:40|27259.89|27259.89|27246.97|27246.97|27259.89|27259.89|27242.67|27242.67|0
1636021170000|2021-11-04 10:19:30|27238.36|27238.36|27234.05|27234.05|27238.36|27238.36|27234.05|27234.05|0
1636021190000|2021-11-04 10:19:50|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|0
1636021200000|2021-11-04 10:20:00|27240.14|27240.14|27238.36|27238.36|27240.14|27240.14|27238.36|27238.36|0
1636021290000|2021-11-04 10:21:30|27242.67|27242.67|27234.05|27234.05|27242.67|27242.67|27234.05|27234.05|0
1636021300000|2021-11-04 10:21:40|27229.75|27229.75|27229.75|27229.75|27229.75|27229.75|27229.75|27229.75|0
1636021340000|2021-11-04 10:22:20|27234.05|27234.05|27234.05|27234.05|27234.05|27234.05|27234.05|27234.05|0
1636021440000|2021-11-04 10:24:00|27242.67|27242.67|27238.36|27238.36|27242.67|27242.67|27238.36|27238.36|0
1636021470000|2021-11-04 10:24:30|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|0
1636021480000|2021-11-04 10:24:40|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|0
1636021540000|2021-11-04 10:25:40|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1636021590000|2021-11-04 10:26:30|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|0
1636021600000|2021-11-04 10:26:40|27263.45|27263.45|27259.14|27259.14|27263.45|27263.45|27259.14|27259.14|0
1636021620000|2021-11-04 10:27:00|27263.45|27263.45|27265.22|27265.22|27265.22|27265.22|27263.45|27263.45|0
1636021670000|2021-11-04 10:27:50|27269.53|27269.53|27265.22|27265.22|27269.53|27269.53|27265.22|27265.22|0
1636021710000|2021-11-04 10:28:30|27273.84|27273.84|27273.84|27273.84|27273.84|27273.84|27273.84|27273.84|0
1636021740000|2021-11-04 10:29:00|27269.53|27269.53|27265.22|27265.22|27269.53|27269.53|27265.22|27265.22|0
1636021950000|2021-11-04 10:32:30|27256.61|27256.61|27244.44|27244.44|27256.61|27256.61|27244.44|27244.44|0
1636021960000|2021-11-04 10:32:40|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|0
1636021980000|2021-11-04 10:33:00|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|0
1636022050000|2021-11-04 10:34:10|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|0
1636022060000|2021-11-04 10:34:20|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|0
1636022100000|2021-11-04 10:35:00|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|0
1636022140000|2021-11-04 10:35:40|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|0
1636022190000|2021-11-04 10:36:30|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|0
1636022220000|2021-11-04 10:37:00|27257.36|27257.36|27261.67|27261.67|27261.67|27261.67|27257.36|27257.36|0
1636022230000|2021-11-04 10:37:10|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|0
1636022250000|2021-11-04 10:37:30|27248.75|27248.75|27248.75|27248.75|27248.75|27248.75|27248.75|27248.75|0
1636022270000|2021-11-04 10:37:50|27244.44|27244.44|27240.14|27240.14|27244.44|27244.44|27240.14|27240.14|0
1636022280000|2021-11-04 10:38:00|27235.83|27235.83|27240.14|27240.14|27240.14|27240.14|27235.83|27235.83|0
1636022290000|2021-11-04 10:38:10|27235.83|27235.83|27234.05|27234.05|27235.83|27235.83|27234.05|27234.05|0
1636022330000|2021-11-04 10:38:50|27238.36|27238.36|27242.67|27242.67|27242.67|27242.67|27238.36|27238.36|0
1636022350000|2021-11-04 10:39:10|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|0
1636022380000|2021-11-04 10:39:40|27251.28|27251.28|27242.67|27242.67|27251.28|27251.28|27242.67|27242.67|0
1636022440000|2021-11-04 10:40:40|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|0
1636022490000|2021-11-04 10:41:30|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|0
1636022500000|2021-11-04 10:41:40|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|0
1636022520000|2021-11-04 10:42:00|27242.67|27242.67|27238.36|27238.36|27242.67|27242.67|27238.36|27238.36|0
1636022540000|2021-11-04 10:42:20|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|0
1636022640000|2021-11-04 10:44:00|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|0
1636022760000|2021-11-04 10:46:00|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|0
1636022820000|2021-11-04 10:47:00|27238.36|27238.36|27236.58|27236.58|27238.36|27238.36|27236.58|27236.58|0
1636022830000|2021-11-04 10:47:10|27232.28|27232.28|27232.28|27232.28|27232.28|27232.28|27232.28|27232.28|0
1636022840000|2021-11-04 10:47:20|27235.83|27235.83|27240.14|27240.14|27240.14|27240.14|27235.83|27235.83|0
1636022940000|2021-11-04 10:49:00|27244.44|27244.44|27248.75|27248.75|27248.75|27248.75|27244.44|27244.44|0
1636022970000|2021-11-04 10:49:30|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|0
1636023000000|2021-11-04 10:50:00|27248.75|27248.75|27261.67|27261.67|27261.67|27261.67|27248.75|27248.75|0
1636023010000|2021-11-04 10:50:10|27253.06|27253.06|27257.36|27257.36|27257.36|27257.36|27253.06|27253.06|0
1636023060000|2021-11-04 10:51:00|27248.75|27248.75|27242.67|27242.67|27248.75|27248.75|27242.67|27242.67|0
1636023080000|2021-11-04 10:51:20|27238.36|27238.36|27242.67|27242.67|27242.67|27242.67|27238.36|27238.36|0
1636023120000|2021-11-04 10:52:00|27246.97|27246.97|27246.97|27246.97|27251.28|27251.28|27246.97|27246.97|0
1636023150000|2021-11-04 10:52:30|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|0
1636023210000|2021-11-04 10:53:30|27234.05|27234.05|27246.97|27246.97|27246.97|27246.97|27234.05|27234.05|0
1636023300000|2021-11-04 10:55:00|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|0
1636023320000|2021-11-04 10:55:20|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|27246.97|0
1636023330000|2021-11-04 10:55:30|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|27242.67|0
1636023370000|2021-11-04 10:56:10|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|0
1636023400000|2021-11-04 10:56:40|27234.05|27234.05|27234.05|27234.05|27234.05|27234.05|27234.05|27234.05|0
1636023410000|2021-11-04 10:56:50|27229.75|27229.75|27229.75|27229.75|27229.75|27229.75|27227.97|27227.97|0
1636023420000|2021-11-04 10:57:00|27234.05|27234.05|27234.05|27234.05|27234.05|27234.05|27234.05|27234.05|0
1636023500000|2021-11-04 10:58:20|27235.83|27235.83|27248.75|27248.75|27248.75|27248.75|27235.83|27235.83|0
1636023510000|2021-11-04 10:58:30|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|0
1636023540000|2021-11-04 10:59:00|27248.75|27248.75|27245.2|27245.2|27248.75|27248.75|27245.2|27245.2|0
1636023570000|2021-11-04 10:59:30|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|0
1636023630000|2021-11-04 11:00:30|27245.2|27245.2|27249.5|27249.5|27249.5|27249.5|27245.2|27245.2|0
1636023660000|2021-11-04 11:01:00|27245.2|27245.2|27245.2|27245.2|27245.2|27245.2|27245.2|27245.2|0
1636023720000|2021-11-04 11:02:00|27249.5|27249.5|27249.5|27249.5|27249.5|27249.5|27249.5|27249.5|0
1636023810000|2021-11-04 11:03:30|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1636023820000|2021-11-04 11:03:40|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|0
1636023840000|2021-11-04 11:04:00|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1636023850000|2021-11-04 11:04:10|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|27253.81|0
1636023950000|2021-11-04 11:05:50|27249.5|27249.5|27249.5|27249.5|27249.5|27249.5|27249.5|27249.5|0
1636023960000|2021-11-04 11:06:00|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|0
1636023990000|2021-11-04 11:06:30|27242.67|27242.67|27238.36|27238.36|27242.67|27242.67|27238.36|27238.36|0
1636024000000|2021-11-04 11:06:40|27236.58|27236.58|27236.58|27236.58|27240.89|27240.89|27236.58|27236.58|0
1636024020000|2021-11-04 11:07:00|27233.03|27233.03|27227.7|27227.7|27233.03|27233.03|27223.39|27223.39|0
1636024030000|2021-11-04 11:07:10|27233.03|27233.03|27214.78|27214.78|27233.03|27233.03|27214.78|27214.78|0
1636024110000|2021-11-04 11:08:30|27219.08|27219.08|27227.7|27227.7|27227.7|27227.7|27219.08|27219.08|0
1636024130000|2021-11-04 11:08:50|27232|27232|27233.78|27233.78|27233.78|27233.78|27232|27232|0
1636024260000|2021-11-04 11:11:00|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|27225.17|0
1636024290000|2021-11-04 11:11:30|27233.78|27233.78|27233.78|27233.78|27233.78|27233.78|27233.78|27233.78|0
1636024340000|2021-11-04 11:12:20|27238.09|27238.09|27242.39|27242.39|27242.39|27242.39|27238.09|27238.09|0
1636024350000|2021-11-04 11:12:30|27239.86|27239.86|27246.7|27246.7|27246.7|27246.7|27238.09|27238.09|0
1636024380000|2021-11-04 11:13:00|27252.03|27252.03|27252.03|27252.03|27252.03|27252.03|27252.03|27252.03|0
1636024400000|2021-11-04 11:13:20|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|0
1636024470000|2021-11-04 11:14:30|27252.03|27252.03|27252.03|27252.03|27252.03|27252.03|27252.03|27252.03|0
1636024500000|2021-11-04 11:15:00|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|0
1636024510000|2021-11-04 11:15:10|27243.42|27243.42|27239.11|27239.11|27243.42|27243.42|27239.11|27239.11|0
1636024520000|2021-11-04 11:15:20|27237.33|27237.33|27239.11|27239.11|27239.11|27239.11|27237.33|27237.33|0
1636024530000|2021-11-04 11:15:30|27234.81|27234.81|27239.11|27239.11|27239.11|27239.11|27234.81|27234.81|0
1636024620000|2021-11-04 11:17:00|27235.56|27235.56|27235.56|27235.56|27235.56|27235.56|27235.56|27235.56|0
1636024800000|2021-11-04 11:20:00|27231.25|27231.25|27231.25|27231.25|27231.25|27231.25|27231.25|27231.25|0
1636024850000|2021-11-04 11:20:50|27235.56|27235.56|27235.56|27235.56|27235.56|27235.56|27235.56|27235.56|0
1636024860000|2021-11-04 11:21:00|27231.25|27231.25|27239.11|27239.11|27239.11|27239.11|27231.25|27231.25|0
1636024880000|2021-11-04 11:21:20|27243.42|27243.42|27239.11|27239.11|27243.42|27243.42|27239.11|27239.11|0
1636024920000|2021-11-04 11:22:00|27237.33|27237.33|27237.33|27237.33|27237.33|27237.33|27237.33|27237.33|0
1636025000000|2021-11-04 11:23:20|27233.03|27233.03|27237.33|27237.33|27237.33|27237.33|27233.03|27233.03|0
1636025090000|2021-11-04 11:24:50|27241.64|27241.64|27237.33|27237.33|27241.64|27241.64|27237.33|27237.33|0
1636025150000|2021-11-04 11:25:50|27241.64|27241.64|27241.64|27241.64|27241.64|27241.64|27241.64|27241.64|0
1636025170000|2021-11-04 11:26:10|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|0
1636025190000|2021-11-04 11:26:30|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|0
1636025470000|2021-11-04 11:31:10|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|0
1636025480000|2021-11-04 11:31:20|27239.11|27239.11|27243.42|27243.42|27243.42|27243.42|27239.11|27239.11|0
1636025510000|2021-11-04 11:31:50|27239.11|27239.11|27243.42|27243.42|27243.42|27243.42|27239.11|27239.11|0
1636025590000|2021-11-04 11:33:10|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|0
1636025600000|2021-11-04 11:33:20|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|0
1636025620000|2021-11-04 11:33:40|27245.2|27245.2|27246.97|27246.97|27246.97|27246.97|27245.2|27245.2|0
1636025630000|2021-11-04 11:33:50|27250.53|27250.53|27254.83|27254.83|27254.83|27254.83|27250.53|27250.53|0
1636025640000|2021-11-04 11:34:00|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1636025660000|2021-11-04 11:34:20|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|0
1636025770000|2021-11-04 11:36:10|27250.53|27250.53|27254.83|27254.83|27254.83|27254.83|27250.53|27250.53|0
1636025780000|2021-11-04 11:36:20|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1636025810000|2021-11-04 11:36:50|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|0
1636025830000|2021-11-04 11:37:10|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1636025850000|2021-11-04 11:37:30|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|0
1636025870000|2021-11-04 11:37:50|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1636025880000|2021-11-04 11:38:00|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|0
1636025890000|2021-11-04 11:38:10|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1636025960000|2021-11-04 11:39:20|27254.83|27254.83|27250.53|27250.53|27254.83|27254.83|27250.53|27250.53|0
1636025970000|2021-11-04 11:39:30|27246.22|27246.22|27250.53|27250.53|27250.53|27250.53|27246.22|27246.22|0
1636026030000|2021-11-04 11:40:30|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|0
1636026040000|2021-11-04 11:40:40|27250.53|27250.53|27246.22|27246.22|27250.53|27250.53|27246.22|27246.22|0
1636026090000|2021-11-04 11:41:30|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1636026160000|2021-11-04 11:42:40|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|0
1636026240000|2021-11-04 11:44:00|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1636026310000|2021-11-04 11:45:10|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|0
1636026350000|2021-11-04 11:45:50|27248|27248|27248|27248|27248|27248|27248|27248|0
1636026360000|2021-11-04 11:46:00|27243.69|27243.69|27243.69|27243.69|27243.69|27243.69|27243.69|27243.69|0
1636026370000|2021-11-04 11:46:10|27248|27248|27248|27248|27248|27248|27248|27248|0
1636026450000|2021-11-04 11:47:30|27243.69|27243.69|27243.69|27243.69|27243.69|27243.69|27243.69|27243.69|0
1636026480000|2021-11-04 11:48:00|27248|27248|27248|27248|27248|27248|27248|27248|0
1636026500000|2021-11-04 11:48:20|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|0
1636026640000|2021-11-04 11:50:40|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1636026790000|2021-11-04 11:53:10|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|0
1636026860000|2021-11-04 11:54:20|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|27250.53|0
1636026960000|2021-11-04 11:56:00|27248.75|27248.75|27248.75|27248.75|27248.75|27248.75|27248.75|27248.75|0
1636026970000|2021-11-04 11:56:10|27244.44|27244.44|27240.14|27240.14|27244.44|27244.44|27240.14|27240.14|0
1636026990000|2021-11-04 11:56:30|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|0
1636027010000|2021-11-04 11:56:50|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|0
1636027070000|2021-11-04 11:57:50|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|0
1636027080000|2021-11-04 11:58:00|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|27240.14|0
1636027110000|2021-11-04 11:58:30|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|0
1636027120000|2021-11-04 11:58:40|27235.83|27235.83|27235.83|27235.83|27235.83|27235.83|27235.83|27235.83|0
1636027140000|2021-11-04 11:59:00|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|0
1636027200000|2021-11-04 12:00:00|27248.75|27248.75|27256.61|27256.61|27256.61|27256.61|27248.75|27248.75|0
1636027210000|2021-11-04 12:00:10|27254.83|27254.83|27250.53|27250.53|27254.83|27254.83|27228.99|27228.99|0
1636027220000|2021-11-04 12:00:20|27254.83|27254.83|27260.17|27260.17|27260.17|27260.17|27250.53|27250.53|0
1636027230000|2021-11-04 12:00:30|27255.86|27255.86|27251.55|27251.55|27255.86|27255.86|27247.25|27247.25|0
1636027240000|2021-11-04 12:00:40|27255.86|27255.86|27260.17|27260.17|27260.17|27260.17|27255.86|27255.86|0
1636027260000|2021-11-04 12:01:00|27255.86|27255.86|27260.17|27260.17|27260.17|27260.17|27255.86|27255.86|0
1636027270000|2021-11-04 12:01:10|27264.47|27264.47|27277.39|27277.39|27294.62|27294.62|27264.47|27264.47|0
1636027280000|2021-11-04 12:01:20|27286|27286|27290.31|27290.31|27290.31|27290.31|27286|27286|0
1636027290000|2021-11-04 12:01:30|27298.92|27298.92|27303.23|27303.23|27303.23|27303.23|27298.92|27298.92|0
1636027300000|2021-11-04 12:01:40|27307.54|27307.54|27309.59|27309.59|27309.59|27309.59|27298.92|27298.92|0
1636027310000|2021-11-04 12:01:50|27313.89|27313.89|27326.06|27326.06|27326.06|27326.06|27313.89|27313.89|0
1636027320000|2021-11-04 12:02:00|27317.45|27317.45|27317.45|27317.45|27317.45|27317.45|27313.14|27313.14|0
1636027330000|2021-11-04 12:02:10|27321.75|27321.75|27327.84|27327.84|27327.84|27327.84|27321.75|27321.75|0
1636027340000|2021-11-04 12:02:20|27319.22|27319.22|27317.45|27317.45|27327.84|27327.84|27317.45|27317.45|0
1636027350000|2021-11-04 12:02:30|27313.14|27313.14|27313.14|27313.14|27313.14|27313.14|27308.83|27308.83|0
1636027360000|2021-11-04 12:02:40|27308.83|27308.83|27300.22|27300.22|27308.83|27308.83|27300.22|27300.22|0
1636027380000|2021-11-04 12:03:00|27304.53|27304.53|27300.22|27300.22|27308.83|27308.83|27300.22|27300.22|0
1636027390000|2021-11-04 12:03:10|27308.83|27308.83|27301.73|27301.73|27308.83|27308.83|27301.73|27301.73|0
1636027400000|2021-11-04 12:03:20|27293.11|27293.11|27288.81|27288.81|27293.11|27293.11|27288.81|27288.81|0
1636027410000|2021-11-04 12:03:30|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|0
1636027420000|2021-11-04 12:03:40|27284.5|27284.5|27293.11|27293.11|27293.11|27293.11|27284.5|27284.5|0
1636027440000|2021-11-04 12:04:00|27284.5|27284.5|27293.11|27293.11|27293.11|27293.11|27284.5|27284.5|0
1636027450000|2021-11-04 12:04:10|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|0
1636027460000|2021-11-04 12:04:20|27301.73|27301.73|27301.73|27301.73|27301.73|27301.73|27301.73|27301.73|0
1636027470000|2021-11-04 12:04:30|27306.03|27306.03|27306.03|27306.03|27310.34|27310.34|27306.03|27306.03|0
1636027480000|2021-11-04 12:04:40|27310.34|27310.34|27310.34|27310.34|27310.34|27310.34|27310.34|27310.34|0
1636027500000|2021-11-04 12:05:00|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|0
1636027520000|2021-11-04 12:05:20|27288.81|27288.81|27303.5|27303.5|27307.81|27307.81|27288.81|27288.81|0
1636027530000|2021-11-04 12:05:30|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|0
1636027540000|2021-11-04 12:05:40|27325.04|27325.04|27316.42|27316.42|27325.04|27325.04|27316.42|27316.42|0
1636027560000|2021-11-04 12:06:00|27303.5|27303.5|27297.42|27297.42|27303.5|27303.5|27297.42|27297.42|0
1636027570000|2021-11-04 12:06:10|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27288.81|27288.81|0
1636027580000|2021-11-04 12:06:20|27288.81|27288.81|27293.11|27293.11|27293.11|27293.11|27288.81|27288.81|0
1636027590000|2021-11-04 12:06:30|27288.81|27288.81|27293.11|27293.11|27293.11|27293.11|27288.81|27288.81|0
1636027620000|2021-11-04 12:07:00|27284.5|27284.5|27284.5|27284.5|27284.5|27284.5|27284.5|27284.5|0
1636027630000|2021-11-04 12:07:10|27288.81|27288.81|27284.5|27284.5|27288.81|27288.81|27284.5|27284.5|0
1636027650000|2021-11-04 12:07:30|27288.81|27288.81|27288.81|27288.81|27288.81|27288.81|27288.81|27288.81|0
1636027670000|2021-11-04 12:07:50|27293.11|27293.11|27284.5|27284.5|27293.11|27293.11|27284.5|27284.5|0
1636027700000|2021-11-04 12:08:20|27280.19|27280.19|27284.5|27284.5|27284.5|27284.5|27280.19|27280.19|0
1636027740000|2021-11-04 12:09:00|27286.28|27286.28|27286.28|27286.28|27286.28|27286.28|27286.28|27286.28|0
1636027760000|2021-11-04 12:09:20|27290.58|27290.58|27294.89|27294.89|27294.89|27294.89|27290.58|27290.58|0
1636027770000|2021-11-04 12:09:30|27303.5|27303.5|27312.12|27312.12|27312.12|27312.12|27303.5|27303.5|0
1636027810000|2021-11-04 12:10:10|27313.89|27313.89|27318.2|27318.2|27318.2|27318.2|27313.89|27313.89|0
1636027820000|2021-11-04 12:10:20|27324.28|27324.28|27319.98|27319.98|27328.59|27328.59|27319.98|27319.98|0
1636027830000|2021-11-04 12:10:30|27324.28|27324.28|27332.9|27332.9|27332.9|27332.9|27324.28|27324.28|0
1636027840000|2021-11-04 12:10:40|27337.2|27337.2|27341.51|27341.51|27341.51|27341.51|27337.2|27337.2|0
1636027850000|2021-11-04 12:10:50|27338.98|27338.98|27334.67|27334.67|27338.98|27338.98|27334.67|27334.67|0
1636027890000|2021-11-04 12:11:30|27338.98|27338.98|27343.29|27343.29|27343.29|27343.29|27338.98|27338.98|0
1636027900000|2021-11-04 12:11:40|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|0
1636027940000|2021-11-04 12:12:20|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|0
1636027950000|2021-11-04 12:12:30|27334.67|27334.67|27334.67|27334.67|27334.67|27334.67|27334.67|27334.67|0
1636027970000|2021-11-04 12:12:50|27347.59|27347.59|27338.98|27338.98|27347.59|27347.59|27338.98|27338.98|0
1636027980000|2021-11-04 12:13:00|27351.9|27351.9|27351.9|27351.9|27351.9|27351.9|27351.9|27351.9|0
1636027990000|2021-11-04 12:13:10|27347.59|27347.59|27351.9|27351.9|27351.9|27351.9|27347.59|27347.59|0
1636028020000|2021-11-04 12:13:40|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|0
1636028040000|2021-11-04 12:14:00|27338.98|27338.98|27347.59|27347.59|27347.59|27347.59|27334.67|27334.67|0
1636028060000|2021-11-04 12:14:20|27343.29|27343.29|27347.59|27347.59|27347.59|27347.59|27343.29|27343.29|0
1636028070000|2021-11-04 12:14:30|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|0
1636028110000|2021-11-04 12:15:10|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|0
1636028120000|2021-11-04 12:15:20|27343.29|27343.29|27357.98|27357.98|27357.98|27357.98|27343.29|27343.29|0
1636028140000|2021-11-04 12:15:40|27362.29|27362.29|27366.6|27366.6|27366.6|27366.6|27362.29|27362.29|0
1636028150000|2021-11-04 12:15:50|27370.9|27370.9|27366.6|27366.6|27375.21|27375.21|27366.6|27366.6|0
1636028180000|2021-11-04 12:16:20|27370.9|27370.9|27389.91|27389.91|27389.91|27389.91|27370.9|27370.9|0
1636028190000|2021-11-04 12:16:30|27393.46|27393.46|27389.15|27389.15|27393.46|27393.46|27389.15|27389.15|0
1636028200000|2021-11-04 12:16:40|27393.46|27393.46|27393.46|27393.46|27393.46|27393.46|27393.46|27393.46|0
1636028210000|2021-11-04 12:16:50|27395.24|27395.24|27355.45|27355.45|27395.24|27395.24|27355.45|27355.45|0
1636028220000|2021-11-04 12:17:00|27351.15|27351.15|27355.45|27355.45|27355.45|27355.45|27351.15|27351.15|0
1636028230000|2021-11-04 12:17:10|27359.76|27359.76|27364.07|27364.07|27364.07|27364.07|27359.76|27359.76|0
1636028240000|2021-11-04 12:17:20|27355.45|27355.45|27355.45|27355.45|27355.45|27355.45|27355.45|27355.45|0
1636028250000|2021-11-04 12:17:30|27359.76|27359.76|27359.76|27359.76|27359.76|27359.76|27359.76|27359.76|0
1636028270000|2021-11-04 12:17:50|27355.45|27355.45|27359.76|27359.76|27359.76|27359.76|27355.45|27355.45|0
1636028280000|2021-11-04 12:18:00|27355.45|27355.45|27355.45|27355.45|27355.45|27355.45|27351.15|27351.15|0
1636028290000|2021-11-04 12:18:10|27353.68|27353.68|27349.37|27349.37|27353.68|27353.68|27349.37|27349.37|0
1636028300000|2021-11-04 12:18:20|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|0
1636028330000|2021-11-04 12:18:50|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|0
1636028360000|2021-11-04 12:19:20|27345.06|27345.06|27345.06|27345.06|27345.06|27345.06|27345.06|27345.06|0
1636028380000|2021-11-04 12:19:40|27349.37|27349.37|27349.37|27349.37|27349.37|27349.37|27349.37|27349.37|0
1636028440000|2021-11-04 12:20:40|27353.68|27353.68|27353.68|27353.68|27353.68|27353.68|27353.68|27353.68|0
1636028480000|2021-11-04 12:21:20|27349.37|27349.37|27343.29|27343.29|27349.37|27349.37|27343.29|27343.29|0
1636028520000|2021-11-04 12:22:00|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|0
1636028530000|2021-11-04 12:22:10|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|0
1636028600000|2021-11-04 12:23:20|27338.98|27338.98|27338.98|27338.98|27338.98|27338.98|27338.98|27338.98|0
1636028630000|2021-11-04 12:23:50|27330.37|27330.37|27330.37|27330.37|27330.37|27330.37|27330.37|27330.37|0
1636028640000|2021-11-04 12:24:00|27334.67|27334.67|27329.34|27329.34|27334.67|27334.67|27329.34|27329.34|0
1636028700000|2021-11-04 12:25:00|27325.04|27325.04|27318.95|27318.95|27325.04|27325.04|27316.42|27316.42|0
1636028740000|2021-11-04 12:25:40|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|0
1636028770000|2021-11-04 12:26:10|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|0
1636028820000|2021-11-04 12:27:00|27314.65|27314.65|27318.95|27318.95|27318.95|27318.95|27314.65|27314.65|0
1636028870000|2021-11-04 12:27:50|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|0
1636028880000|2021-11-04 12:28:00|27327.56|27327.56|27331.12|27331.12|27331.12|27331.12|27327.56|27327.56|0
1636028890000|2021-11-04 12:28:10|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|0
1636028910000|2021-11-04 12:28:30|27344.04|27344.04|27344.04|27344.04|27344.04|27344.04|27344.04|27344.04|0
1636029000000|2021-11-04 12:30:00|27348.35|27348.35|27339.73|27339.73|27348.35|27348.35|27339.73|27339.73|0
1636029010000|2021-11-04 12:30:10|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|0
1636029020000|2021-11-04 12:30:20|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|0
1636029030000|2021-11-04 12:30:30|27331.12|27331.12|27326.81|27326.81|27331.12|27331.12|27326.81|27326.81|0
1636029060000|2021-11-04 12:31:00|27322.51|27322.51|27322.51|27322.51|27322.51|27322.51|27322.51|27322.51|0
1636029120000|2021-11-04 12:32:00|27320.73|27320.73|27316.42|27316.42|27320.73|27320.73|27316.42|27316.42|0
1636029130000|2021-11-04 12:32:10|27312.12|27312.12|27307.81|27307.81|27312.12|27312.12|27307.81|27307.81|0
1636029140000|2021-11-04 12:32:20|27303.5|27303.5|27303.5|27303.5|27303.5|27303.5|27303.5|27303.5|0
1636029190000|2021-11-04 12:33:10|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|0
1636029210000|2021-11-04 12:33:30|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|0
1636029220000|2021-11-04 12:33:40|27310.34|27310.34|27310.34|27310.34|27310.34|27310.34|27310.34|27310.34|0
1636029260000|2021-11-04 12:34:20|27314.65|27314.65|27318.95|27318.95|27318.95|27318.95|27314.65|27314.65|0
1636029340000|2021-11-04 12:35:40|27323.26|27323.26|27318.95|27318.95|27323.26|27323.26|27318.95|27318.95|0
1636029350000|2021-11-04 12:35:50|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|27314.65|0
1636029370000|2021-11-04 12:36:10|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|27323.26|0
1636029400000|2021-11-04 12:36:40|27327.56|27327.56|27327.56|27327.56|27327.56|27327.56|27327.56|27327.56|0
1636029410000|2021-11-04 12:36:50|27329.34|27329.34|27329.34|27329.34|27329.34|27329.34|27329.34|27329.34|0
1636029420000|2021-11-04 12:37:00|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|0
1636029440000|2021-11-04 12:37:20|27337.95|27337.95|27346.57|27346.57|27346.57|27346.57|27337.95|27337.95|0
1636029500000|2021-11-04 12:38:20|27337.95|27337.95|27329.34|27329.34|27337.95|27337.95|27329.34|27329.34|0
1636029530000|2021-11-04 12:38:50|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|0
1636029540000|2021-11-04 12:39:00|27329.34|27329.34|27329.34|27329.34|27329.34|27329.34|27329.34|27329.34|0
1636029550000|2021-11-04 12:39:10|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|0
1636029690000|2021-11-04 12:41:30|27327.56|27327.56|27327.56|27327.56|27327.56|27327.56|27327.56|27327.56|0
1636029720000|2021-11-04 12:42:00|27329.34|27329.34|27329.34|27329.34|27329.34|27329.34|27329.34|27329.34|0
1636029730000|2021-11-04 12:42:10|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|27325.04|0
1636029790000|2021-11-04 12:43:10|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|27320.73|0
1636029800000|2021-11-04 12:43:20|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|0
1636029890000|2021-11-04 12:44:50|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|0
1636029900000|2021-11-04 12:45:00|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|0
1636029960000|2021-11-04 12:46:00|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|0
1636029970000|2021-11-04 12:46:10|27312.12|27312.12|27307.81|27307.81|27312.12|27312.12|27307.81|27307.81|0
1636030000000|2021-11-04 12:46:40|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|0
1636030050000|2021-11-04 12:47:30|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|0
1636030060000|2021-11-04 12:47:40|27313.89|27313.89|27313.89|27313.89|27313.89|27313.89|27313.89|27313.89|0
1636030070000|2021-11-04 12:47:50|27322.51|27322.51|27335.43|27335.43|27335.43|27335.43|27322.51|27322.51|0
1636030120000|2021-11-04 12:48:40|27344.04|27344.04|27348.35|27348.35|27348.35|27348.35|27344.04|27344.04|0
1636030130000|2021-11-04 12:48:50|27351.9|27351.9|27364.82|27364.82|27364.82|27364.82|27351.9|27351.9|0
1636030140000|2021-11-04 12:49:00|27360.51|27360.51|27351.9|27351.9|27360.51|27360.51|27347.59|27347.59|0
1636030190000|2021-11-04 12:49:50|27347.59|27347.59|27343.29|27343.29|27347.59|27347.59|27343.29|27343.29|0
1636030200000|2021-11-04 12:50:00|27347.59|27347.59|27338.98|27338.98|27347.59|27347.59|27338.98|27338.98|0
1636030210000|2021-11-04 12:50:10|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|0
1636030220000|2021-11-04 12:50:20|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|0
1636030230000|2021-11-04 12:50:30|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|27347.59|0
1636030250000|2021-11-04 12:50:50|27353.68|27353.68|27353.68|27353.68|27353.68|27353.68|27353.68|27353.68|0
1636030260000|2021-11-04 12:51:00|27350.12|27350.12|27350.12|27350.12|27350.12|27350.12|27350.12|27350.12|0
1636030270000|2021-11-04 12:51:10|27351.9|27351.9|27351.9|27351.9|27351.9|27351.9|27351.9|27351.9|0
1636030290000|2021-11-04 12:51:30|27356.21|27356.21|27356.21|27356.21|27356.21|27356.21|27356.21|27356.21|0
1636030320000|2021-11-04 12:52:00|27351.9|27351.9|27356.21|27356.21|27356.21|27356.21|27351.9|27351.9|0
1636030350000|2021-11-04 12:52:30|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|27343.29|0
1636030360000|2021-11-04 12:52:40|27341.51|27341.51|27341.51|27341.51|27345.82|27345.82|27341.51|27341.51|0
1636030380000|2021-11-04 12:53:00|27337.2|27337.2|27332.9|27332.9|27337.2|27337.2|27332.9|27332.9|0
1636030400000|2021-11-04 12:53:20|27331.12|27331.12|27326.81|27326.81|27331.12|27331.12|27326.81|27326.81|0
1636030450000|2021-11-04 12:54:10|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|0
1636030460000|2021-11-04 12:54:20|27332.9|27332.9|27328.59|27328.59|27332.9|27332.9|27328.59|27328.59|0
1636030480000|2021-11-04 12:54:40|27319.98|27319.98|27318.2|27318.2|27319.98|27319.98|27318.2|27318.2|0
1636030490000|2021-11-04 12:54:50|27313.89|27313.89|27313.89|27313.89|27313.89|27313.89|27313.89|27313.89|0
1636030510000|2021-11-04 12:55:10|27309.59|27309.59|27309.59|27309.59|27309.59|27309.59|27305.28|27305.28|0
1636030540000|2021-11-04 12:55:40|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|0
1636030560000|2021-11-04 12:56:00|27309.59|27309.59|27309.59|27309.59|27309.59|27309.59|27309.59|27309.59|0
1636030580000|2021-11-04 12:56:20|27305.28|27305.28|27305.28|27305.28|27305.28|27305.28|27305.28|27305.28|0
1636030620000|2021-11-04 12:57:00|27309.59|27309.59|27309.59|27309.59|27309.59|27309.59|27309.59|27309.59|0
1636030680000|2021-11-04 12:58:00|27305.28|27305.28|27305.28|27305.28|27305.28|27305.28|27305.28|27305.28|0
1636030690000|2021-11-04 12:58:10|27309.59|27309.59|27322.51|27322.51|27322.51|27322.51|27309.59|27309.59|0
1636030720000|2021-11-04 12:58:40|27326.81|27326.81|27331.12|27331.12|27331.12|27331.12|27326.81|27326.81|0
1636030760000|2021-11-04 12:59:20|27322.51|27322.51|27322.51|27322.51|27326.81|27326.81|27322.51|27322.51|0
1636030790000|2021-11-04 12:59:50|27326.81|27326.81|27322.51|27322.51|27326.81|27326.81|27322.51|27322.51|0
1636030800000|2021-11-04 13:00:00|27326.81|27326.81|27331.12|27331.12|27331.12|27331.12|27326.81|27326.81|0
1636030830000|2021-11-04 13:00:30|27322.51|27322.51|27322.51|27322.51|27322.51|27322.51|27322.51|27322.51|0
1636030880000|2021-11-04 13:01:20|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|0
1636030910000|2021-11-04 13:01:50|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|0
1636030920000|2021-11-04 13:02:00|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|0
1636030930000|2021-11-04 13:02:10|27322.51|27322.51|27326.81|27326.81|27326.81|27326.81|27322.51|27322.51|0
1636030940000|2021-11-04 13:02:20|27318.2|27318.2|27318.2|27318.2|27318.2|27318.2|27318.2|27318.2|0
1636030970000|2021-11-04 13:02:50|27313.89|27313.89|27313.89|27313.89|27313.89|27313.89|27309.59|27309.59|0
1636031000000|2021-11-04 13:03:20|27309.59|27309.59|27309.59|27309.59|27309.59|27309.59|27309.59|27309.59|0
1636031020000|2021-11-04 13:03:40|27313.89|27313.89|27313.89|27313.89|27313.89|27313.89|27313.89|27313.89|0
1636031030000|2021-11-04 13:03:50|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|0
1636031040000|2021-11-04 13:04:00|27307.81|27307.81|27309.59|27309.59|27309.59|27309.59|27307.81|27307.81|0
1636031070000|2021-11-04 13:04:30|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|0
1636031080000|2021-11-04 13:04:40|27315.67|27315.67|27311.36|27311.36|27315.67|27315.67|27311.36|27311.36|0
1636031140000|2021-11-04 13:05:40|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|27315.67|0
1636031150000|2021-11-04 13:05:50|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|27311.36|0
1636031190000|2021-11-04 13:06:30|27307.06|27307.06|27302.75|27302.75|27307.06|27307.06|27302.75|27302.75|0
1636031240000|2021-11-04 13:07:20|27300.97|27300.97|27300.97|27300.97|27300.97|27300.97|27300.97|27300.97|0
1636031300000|2021-11-04 13:08:20|27296.67|27296.67|27296.67|27296.67|27296.67|27296.67|27296.67|27296.67|0
1636031340000|2021-11-04 13:09:00|27294.89|27294.89|27294.89|27294.89|27294.89|27294.89|27294.89|27294.89|0
1636031360000|2021-11-04 13:09:20|27290.58|27290.58|27290.58|27290.58|27290.58|27290.58|27290.58|27290.58|0
1636031390000|2021-11-04 13:09:50|27292.36|27292.36|27292.36|27292.36|27292.36|27292.36|27292.36|27292.36|0
1636031400000|2021-11-04 13:10:00|27296.67|27296.67|27300.97|27300.97|27300.97|27300.97|27296.67|27296.67|0
1636031440000|2021-11-04 13:10:40|27296.67|27296.67|27296.67|27296.67|27296.67|27296.67|27296.67|27296.67|0
1636031450000|2021-11-04 13:10:50|27286.28|27286.28|27286.28|27286.28|27286.28|27286.28|27286.28|27286.28|0
1636031480000|2021-11-04 13:11:20|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|0
1636031490000|2021-11-04 13:11:30|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|0
1636031510000|2021-11-04 13:11:50|27273.36|27273.36|27277.66|27277.66|27277.66|27277.66|27273.36|27273.36|0
1636031550000|2021-11-04 13:12:30|27273.36|27273.36|27277.66|27277.66|27277.66|27277.66|27273.36|27273.36|0
1636031570000|2021-11-04 13:12:50|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|0
1636031580000|2021-11-04 13:13:00|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|0
1636031590000|2021-11-04 13:13:10|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|0
1636031600000|2021-11-04 13:13:20|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|0
1636031640000|2021-11-04 13:14:00|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|0
1636031670000|2021-11-04 13:14:30|27287.03|27287.03|27291.34|27291.34|27291.34|27291.34|27287.03|27287.03|0
1636031700000|2021-11-04 13:15:00|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|0
1636031710000|2021-11-04 13:15:10|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|0
1636031740000|2021-11-04 13:15:40|27290.58|27290.58|27290.58|27290.58|27290.58|27290.58|27290.58|27290.58|0
1636031800000|2021-11-04 13:16:40|27299.2|27299.2|27294.89|27294.89|27299.2|27299.2|27294.89|27294.89|0
1636031810000|2021-11-04 13:16:50|27299.2|27299.2|27294.89|27294.89|27299.2|27299.2|27294.89|27294.89|0
1636031830000|2021-11-04 13:17:10|27299.2|27299.2|27299.2|27299.2|27299.2|27299.2|27299.2|27299.2|0
1636031840000|2021-11-04 13:17:20|27303.5|27303.5|27303.5|27303.5|27303.5|27303.5|27303.5|27303.5|0
1636031870000|2021-11-04 13:17:50|27294.89|27294.89|27294.89|27294.89|27294.89|27294.89|27294.89|27294.89|0
1636031910000|2021-11-04 13:18:30|27299.2|27299.2|27294.89|27294.89|27299.2|27299.2|27294.89|27294.89|0
1636031940000|2021-11-04 13:19:00|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|0
1636031950000|2021-11-04 13:19:10|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|0
1636032000000|2021-11-04 13:20:00|27288.81|27288.81|27288.81|27288.81|27288.81|27288.81|27288.81|27288.81|0
1636032040000|2021-11-04 13:20:40|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|27293.11|0
1636032050000|2021-11-04 13:20:50|27294.89|27294.89|27294.89|27294.89|27294.89|27294.89|27294.89|27294.89|0
1636032080000|2021-11-04 13:21:20|27296.67|27296.67|27296.67|27296.67|27296.67|27296.67|27296.67|27296.67|0
1636032100000|2021-11-04 13:21:40|27288.05|27288.05|27296.67|27296.67|27296.67|27296.67|27288.05|27288.05|0
1636032120000|2021-11-04 13:22:00|27292.36|27292.36|27288.05|27288.05|27292.36|27292.36|27288.05|27288.05|0
1636032130000|2021-11-04 13:22:10|27283.75|27283.75|27279.44|27279.44|27283.75|27283.75|27279.44|27279.44|0
1636032140000|2021-11-04 13:22:20|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|27277.66|0
1636032150000|2021-11-04 13:22:30|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|27281.97|0
1636032180000|2021-11-04 13:23:00|27286.28|27286.28|27286.28|27286.28|27286.28|27286.28|27286.28|27286.28|0
1636032190000|2021-11-04 13:23:10|27281.97|27281.97|27283.75|27283.75|27283.75|27283.75|27281.97|27281.97|0
1636032230000|2021-11-04 13:23:50|27280.19|27280.19|27280.19|27280.19|27280.19|27280.19|27280.19|27280.19|0
1636032240000|2021-11-04 13:24:00|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|0
1636032270000|2021-11-04 13:24:30|27271.58|27271.58|27271.58|27271.58|27271.58|27271.58|27271.58|27271.58|0
1636032280000|2021-11-04 13:24:40|27268.03|27268.03|27268.03|27268.03|27268.03|27268.03|27268.03|27268.03|0
1636032300000|2021-11-04 13:25:00|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|0
1636032310000|2021-11-04 13:25:10|27259.41|27259.41|27255.11|27255.11|27259.41|27259.41|27255.11|27255.11|0
1636032330000|2021-11-04 13:25:30|27259.41|27259.41|27259.41|27259.41|27259.41|27259.41|27259.41|27259.41|0
1636032360000|2021-11-04 13:26:00|27255.11|27255.11|27259.41|27259.41|27259.41|27259.41|27255.11|27255.11|0
1636032370000|2021-11-04 13:26:10|27255.11|27255.11|27259.41|27259.41|27259.41|27259.41|27255.11|27255.11|0
1636032390000|2021-11-04 13:26:30|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|0
1636032430000|2021-11-04 13:27:10|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|0
1636032490000|2021-11-04 13:28:10|27257.64|27257.64|27253.33|27253.33|27257.64|27257.64|27253.33|27253.33|0
1636032510000|2021-11-04 13:28:30|27257.64|27257.64|27266.25|27266.25|27266.25|27266.25|27257.64|27257.64|0
1636032560000|2021-11-04 13:29:20|27257.64|27257.64|27261.94|27261.94|27261.94|27261.94|27257.64|27257.64|0
1636032580000|2021-11-04 13:29:40|27266.25|27266.25|27266.25|27266.25|27266.25|27266.25|27266.25|27266.25|0
1636032590000|2021-11-04 13:29:50|27270.56|27270.56|27274.86|27274.86|27274.86|27274.86|27270.56|27270.56|0
1636032600000|2021-11-04 13:30:00|27279.17|27279.17|27279.17|27279.17|27283.47|27283.47|27279.17|27279.17|0
1636032610000|2021-11-04 13:30:10|27283.47|27283.47|27287.78|27287.78|27287.78|27287.78|27283.47|27283.47|0
1636032620000|2021-11-04 13:30:20|27279.17|27279.17|27283.47|27283.47|27283.47|27283.47|27279.17|27279.17|0
1636032640000|2021-11-04 13:30:40|27285.25|27285.25|27287.03|27287.03|27287.03|27287.03|27285.25|27285.25|0
1636032650000|2021-11-04 13:30:50|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|0
1636032660000|2021-11-04 13:31:00|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|0
1636032670000|2021-11-04 13:31:10|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|0
1636032700000|2021-11-04 13:31:40|27284.5|27284.5|27284.5|27284.5|27284.5|27284.5|27284.5|27284.5|0
1636032710000|2021-11-04 13:31:50|27271.58|27271.58|27271.58|27271.58|27271.58|27271.58|27271.58|27271.58|0
1636032720000|2021-11-04 13:32:00|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|27275.89|0
1636032780000|2021-11-04 13:33:00|27267.27|27267.27|27255.11|27255.11|27267.27|27267.27|27242.19|27242.19|0
1636032790000|2021-11-04 13:33:10|27250.8|27250.8|27246.49|27246.49|27250.8|27250.8|27246.49|27246.49|0
1636032820000|2021-11-04 13:33:40|27250.8|27250.8|27255.11|27255.11|27255.11|27255.11|27250.8|27250.8|0
1636032830000|2021-11-04 13:33:50|27246.49|27246.49|27246.49|27246.49|27246.49|27246.49|27246.49|27246.49|0
1636032850000|2021-11-04 13:34:10|27255.11|27255.11|27255.11|27255.11|27255.11|27255.11|27255.11|27255.11|0
1636032860000|2021-11-04 13:34:20|27250.8|27250.8|27253.33|27253.33|27253.33|27253.33|27249.02|27249.02|0
1636032870000|2021-11-04 13:34:30|27257.64|27257.64|27261.94|27261.94|27261.94|27261.94|27257.64|27257.64|0
1636032890000|2021-11-04 13:34:50|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|0
1636032900000|2021-11-04 13:35:00|27257.64|27257.64|27247.25|27247.25|27257.64|27257.64|27247.25|27247.25|0
1636032910000|2021-11-04 13:35:10|27255.86|27255.86|27253.33|27253.33|27255.86|27255.86|27242.94|27242.94|0
1636032920000|2021-11-04 13:35:20|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|0
1636032930000|2021-11-04 13:35:30|27266.25|27266.25|27266.25|27266.25|27266.25|27266.25|27266.25|27266.25|0
1636032940000|2021-11-04 13:35:40|27261.94|27261.94|27253.33|27253.33|27261.94|27261.94|27253.33|27253.33|0
1636032970000|2021-11-04 13:36:10|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|0
1636032990000|2021-11-04 13:36:30|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|0
1636033010000|2021-11-04 13:36:50|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|0
1636033020000|2021-11-04 13:37:00|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|0
1636033040000|2021-11-04 13:37:20|27247.25|27247.25|27247.25|27247.25|27247.25|27247.25|27247.25|27247.25|0
1636033070000|2021-11-04 13:37:50|27251.55|27251.55|27251.55|27251.55|27251.55|27251.55|27251.55|27251.55|0
1636033090000|2021-11-04 13:38:10|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|0
1636033120000|2021-11-04 13:38:40|27260.17|27260.17|27273.08|27273.08|27273.08|27273.08|27260.17|27260.17|0
1636033130000|2021-11-04 13:38:50|27268.78|27268.78|27268.78|27268.78|27268.78|27268.78|27268.78|27268.78|0
1636033140000|2021-11-04 13:39:00|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|0
1636033150000|2021-11-04 13:39:10|27268.78|27268.78|27264.47|27264.47|27268.78|27268.78|27264.47|27264.47|0
1636033160000|2021-11-04 13:39:20|27260.17|27260.17|27260.17|27260.17|27260.17|27260.17|27260.17|27260.17|0
1636033180000|2021-11-04 13:39:40|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|0
1636033190000|2021-11-04 13:39:50|27260.17|27260.17|27260.17|27260.17|27260.17|27260.17|27260.17|27260.17|0
1636033220000|2021-11-04 13:40:20|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|0
1636033230000|2021-11-04 13:40:30|27259.41|27259.41|27231.8|27231.8|27259.41|27259.41|27231.8|27231.8|0
1636033240000|2021-11-04 13:40:40|27236.1|27236.1|27249.02|27249.02|27249.02|27249.02|27236.1|27236.1|0
1636033250000|2021-11-04 13:40:50|27253.33|27253.33|27249.02|27249.02|27253.33|27253.33|27249.02|27249.02|0
1636033260000|2021-11-04 13:41:00|27244.72|27244.72|27253.33|27253.33|27253.33|27253.33|27244.72|27244.72|0
1636033270000|2021-11-04 13:41:10|27244.72|27244.72|27249.02|27249.02|27249.02|27249.02|27244.72|27244.72|0
1636033280000|2021-11-04 13:41:20|27250.8|27250.8|27246.49|27246.49|27250.8|27250.8|27242.19|27242.19|0
1636033290000|2021-11-04 13:41:30|27229.27|27229.27|27237.88|27237.88|27242.19|27242.19|27229.27|27229.27|0
1636033300000|2021-11-04 13:41:40|27246.49|27246.49|27242.19|27242.19|27246.49|27246.49|27237.88|27237.88|0
1636033310000|2021-11-04 13:41:50|27246.49|27246.49|27246.49|27246.49|27246.49|27246.49|27246.49|27246.49|0
1636033320000|2021-11-04 13:42:00|27242.19|27242.19|27242.19|27242.19|27243.96|27243.96|27237.88|27237.88|0
1636033350000|2021-11-04 13:42:30|27237.88|27237.88|27237.88|27237.88|27237.88|27237.88|27237.88|27237.88|0
1636033360000|2021-11-04 13:42:40|27242.19|27242.19|27242.19|27242.19|27242.19|27242.19|27242.19|27242.19|0
1636033370000|2021-11-04 13:42:50|27240.41|27240.41|27240.41|27240.41|27240.41|27240.41|27240.41|27240.41|0
1636033400000|2021-11-04 13:43:20|27236.1|27236.1|27240.41|27240.41|27240.41|27240.41|27236.1|27236.1|0
1636033450000|2021-11-04 13:44:10|27236.1|27236.1|27240.41|27240.41|27240.41|27240.41|27236.1|27236.1|0
1636033460000|2021-11-04 13:44:20|27236.1|27236.1|27240.41|27240.41|27240.41|27240.41|27236.1|27236.1|0
1636033470000|2021-11-04 13:44:30|27236.1|27236.1|27240.41|27240.41|27240.41|27240.41|27236.1|27236.1|0
1636033480000|2021-11-04 13:44:40|27242.19|27242.19|27242.19|27242.19|27242.19|27242.19|27242.19|27242.19|0
1636033500000|2021-11-04 13:45:00|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|0
1636033510000|2021-11-04 13:45:10|27252.58|27252.58|27261.19|27261.19|27261.19|27261.19|27252.58|27252.58|0
1636033520000|2021-11-04 13:45:20|27265.5|27265.5|27274.11|27274.11|27274.11|27274.11|27265.5|27265.5|0
1636033530000|2021-11-04 13:45:30|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|0
1636033540000|2021-11-04 13:45:40|27261.19|27261.19|27261.19|27261.19|27261.19|27261.19|27261.19|27261.19|0
1636033560000|2021-11-04 13:46:00|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|27252.58|27252.58|0
1636033570000|2021-11-04 13:46:10|27252.58|27252.58|27252.58|27252.58|27252.58|27252.58|27252.58|27252.58|0
1636033580000|2021-11-04 13:46:20|27261.19|27261.19|27248.27|27248.27|27261.19|27261.19|27239.66|27239.66|0
1636033600000|2021-11-04 13:46:40|27252.58|27252.58|27252.58|27252.58|27252.58|27252.58|27252.58|27252.58|0
1636033610000|2021-11-04 13:46:50|27256.88|27256.88|27248.27|27248.27|27256.88|27256.88|27248.27|27248.27|0
1636033620000|2021-11-04 13:47:00|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|0
1636033630000|2021-11-04 13:47:10|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|0
1636033640000|2021-11-04 13:47:20|27252.58|27252.58|27256.88|27256.88|27256.88|27256.88|27252.58|27252.58|0
1636033650000|2021-11-04 13:47:30|27252.58|27252.58|27243.96|27243.96|27252.58|27252.58|27239.66|27239.66|0
1636033660000|2021-11-04 13:47:40|27248.27|27248.27|27252.58|27252.58|27252.58|27252.58|27248.27|27248.27|0
1636033670000|2021-11-04 13:47:50|27250.8|27250.8|27237.88|27237.88|27250.8|27250.8|27233.57|27233.57|0
1636033690000|2021-11-04 13:48:10|27242.19|27242.19|27237.88|27237.88|27242.19|27242.19|27237.88|27237.88|0
1636033700000|2021-11-04 13:48:20|27217.1|27217.1|27225.71|27225.71|27225.71|27225.71|27217.1|27217.1|0
1636033710000|2021-11-04 13:48:30|27230.02|27230.02|27230.02|27230.02|27230.02|27230.02|27230.02|27230.02|0
1636033720000|2021-11-04 13:48:40|27225.71|27225.71|27225.71|27225.71|27225.71|27225.71|27225.71|27225.71|0
1636033730000|2021-11-04 13:48:50|27230.02|27230.02|27230.02|27230.02|27230.02|27230.02|27225.71|27225.71|0
1636033740000|2021-11-04 13:49:00|27234.33|27234.33|27234.33|27234.33|27234.33|27234.33|27234.33|27234.33|0
1636033750000|2021-11-04 13:49:10|27230.02|27230.02|27230.02|27230.02|27230.02|27230.02|27225.71|27225.71|0
1636033760000|2021-11-04 13:49:20|27225.71|27225.71|27208.49|27208.49|27225.71|27225.71|27208.49|27208.49|0
1636033770000|2021-11-04 13:49:30|27212.79|27212.79|27217.1|27217.1|27221.41|27221.41|27212.79|27212.79|0
1636033780000|2021-11-04 13:49:40|27212.79|27212.79|27212.79|27212.79|27212.79|27212.79|27212.79|27212.79|0
1636033800000|2021-11-04 13:50:00|27199.87|27199.87|27200.63|27200.63|27208.49|27208.49|27199.87|27199.87|0
1636033820000|2021-11-04 13:50:20|27213.55|27213.55|27213.55|27213.55|27213.55|27213.55|27213.55|27213.55|0
1636033830000|2021-11-04 13:50:30|27217.85|27217.85|27217.85|27217.85|27217.85|27217.85|27217.85|27217.85|0
1636033870000|2021-11-04 13:51:10|27213.55|27213.55|27213.55|27213.55|27213.55|27213.55|27213.55|27213.55|0
1636033890000|2021-11-04 13:51:30|27222.16|27222.16|27222.16|27222.16|27222.16|27222.16|27222.16|27222.16|0
1636033900000|2021-11-04 13:51:40|27230.77|27230.77|27230.77|27230.77|27230.77|27230.77|27230.77|27230.77|0
1636033910000|2021-11-04 13:51:50|27239.38|27239.38|27243.96|27243.96|27248.27|27248.27|27239.38|27239.38|0
1636033940000|2021-11-04 13:52:20|27252.58|27252.58|27243.96|27243.96|27252.58|27252.58|27243.96|27243.96|0
1636033950000|2021-11-04 13:52:30|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|0
1636033960000|2021-11-04 13:52:40|27252.58|27252.58|27252.58|27252.58|27252.58|27252.58|27252.58|27252.58|0
1636033970000|2021-11-04 13:52:50|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|0
1636034000000|2021-11-04 13:53:20|27261.19|27261.19|27261.19|27261.19|27261.19|27261.19|27256.88|27256.88|0
1636034030000|2021-11-04 13:53:50|27265.5|27265.5|27269.8|27269.8|27269.8|27269.8|27265.5|27265.5|0
1636034040000|2021-11-04 13:54:00|27274.11|27274.11|27261.19|27261.19|27274.11|27274.11|27256.88|27256.88|0
1636034050000|2021-11-04 13:54:10|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|0
1636034060000|2021-11-04 13:54:20|27269.8|27269.8|27274.11|27274.11|27274.11|27274.11|27269.8|27269.8|0
1636034080000|2021-11-04 13:54:40|27269.8|27269.8|27269.8|27269.8|27269.8|27269.8|27269.8|27269.8|0
1636034120000|2021-11-04 13:55:20|27265.5|27265.5|27256.88|27256.88|27265.5|27265.5|27256.88|27256.88|0
1636034130000|2021-11-04 13:55:30|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|0
1636034140000|2021-11-04 13:55:40|27269.8|27269.8|27274.11|27274.11|27274.11|27274.11|27269.8|27269.8|0
1636034150000|2021-11-04 13:55:50|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|27278.42|0
1636034170000|2021-11-04 13:56:10|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|0
1636034180000|2021-11-04 13:56:20|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|0
1636034190000|2021-11-04 13:56:30|27288.81|27288.81|27288.81|27288.81|27288.81|27288.81|27288.81|27288.81|0
1636034200000|2021-11-04 13:56:40|27287.03|27287.03|27278.42|27278.42|27287.03|27287.03|27278.42|27278.42|0
1636034210000|2021-11-04 13:56:50|27274.11|27274.11|27269.8|27269.8|27274.11|27274.11|27269.8|27269.8|0
1636034230000|2021-11-04 13:57:10|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|27265.5|0
1636034240000|2021-11-04 13:57:20|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|27274.11|0
1636034250000|2021-11-04 13:57:30|27265.5|27265.5|27274.11|27274.11|27274.11|27274.11|27265.5|27265.5|0
1636034260000|2021-11-04 13:57:40|27269.8|27269.8|27269.8|27269.8|27269.8|27269.8|27269.8|27269.8|0
1636034280000|2021-11-04 13:58:00|27256.88|27256.88|27256.88|27256.88|27261.19|27261.19|27256.88|27256.88|0
1636034290000|2021-11-04 13:58:10|27255.11|27255.11|27259.41|27259.41|27259.41|27259.41|27255.11|27255.11|0
1636034300000|2021-11-04 13:58:20|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|0
1636034330000|2021-11-04 13:58:50|27268.03|27268.03|27259.41|27259.41|27268.03|27268.03|27259.41|27259.41|0
1636034340000|2021-11-04 13:59:00|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|0
1636034360000|2021-11-04 13:59:20|27259.41|27259.41|27240.41|27240.41|27259.41|27259.41|27240.41|27240.41|0
1636034380000|2021-11-04 13:59:40|27244.72|27244.72|27244.72|27244.72|27244.72|27244.72|27244.72|27244.72|0
1636034400000|2021-11-04 14:00:00|27249.02|27249.02|27249.02|27249.02|27249.02|27249.02|27249.02|27249.02|0
1636034410000|2021-11-04 14:00:10|27257.64|27257.64|27253.33|27253.33|27257.64|27257.64|27253.33|27253.33|0
1636034420000|2021-11-04 14:00:20|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|0
1636034430000|2021-11-04 14:00:30|27253.33|27253.33|27249.02|27249.02|27253.33|27253.33|27244.72|27244.72|0
1636034450000|2021-11-04 14:00:50|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|0
1636034460000|2021-11-04 14:01:00|27244.72|27244.72|27244.72|27244.72|27244.72|27244.72|27240.41|27240.41|0
1636034480000|2021-11-04 14:01:20|27242.94|27242.94|27225.71|27225.71|27242.94|27242.94|27225.71|27225.71|0
1636034490000|2021-11-04 14:01:30|27221.41|27221.41|27234.33|27234.33|27234.33|27234.33|27221.41|27221.41|0
1636034500000|2021-11-04 14:01:40|27221.41|27221.41|27230.02|27230.02|27230.02|27230.02|27221.41|27221.41|0
1636034520000|2021-11-04 14:02:00|27234.33|27234.33|27230.02|27230.02|27234.33|27234.33|27230.02|27230.02|0
1636034530000|2021-11-04 14:02:10|27238.63|27238.63|27230.02|27230.02|27238.63|27238.63|27230.02|27230.02|0
1636034540000|2021-11-04 14:02:20|27234.33|27234.33|27230.02|27230.02|27234.33|27234.33|27230.02|27230.02|0
1636034550000|2021-11-04 14:02:30|27234.33|27234.33|27221.41|27221.41|27234.33|27234.33|27221.41|27221.41|0
1636034570000|2021-11-04 14:02:50|27217.1|27217.1|27230.02|27230.02|27230.02|27230.02|27217.1|27217.1|0
1636034610000|2021-11-04 14:03:30|27238.63|27238.63|27236.1|27236.1|27238.63|27238.63|27234.33|27234.33|0
1636034620000|2021-11-04 14:03:40|27237.88|27237.88|27237.88|27237.88|27242.19|27242.19|27237.88|27237.88|0
1636034630000|2021-11-04 14:03:50|27250.8|27250.8|27246.49|27246.49|27250.8|27250.8|27246.49|27246.49|0
1636034650000|2021-11-04 14:04:10|27233.57|27233.57|27237.88|27237.88|27237.88|27237.88|27233.57|27233.57|0
1636034660000|2021-11-04 14:04:20|27242.19|27242.19|27242.19|27242.19|27242.19|27242.19|27242.19|27242.19|0
1636034670000|2021-11-04 14:04:30|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|0
1636034690000|2021-11-04 14:04:50|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|27256.88|0
1636034700000|2021-11-04 14:05:00|27260.44|27260.44|27270.83|27270.83|27270.83|27270.83|27260.44|27260.44|0
1636034720000|2021-11-04 14:05:20|27262.22|27262.22|27256.13|27256.13|27262.22|27262.22|27256.13|27256.13|0
1636034730000|2021-11-04 14:05:30|27264.74|27264.74|27264.74|27264.74|27264.74|27264.74|27264.74|27264.74|0
1636034740000|2021-11-04 14:05:40|27256.13|27256.13|27256.13|27256.13|27256.13|27256.13|27251.83|27251.83|0
1636034770000|2021-11-04 14:06:10|27251.83|27251.83|27264.74|27264.74|27264.74|27264.74|27251.83|27251.83|0
1636034790000|2021-11-04 14:06:30|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|0
1636034800000|2021-11-04 14:06:40|27264.74|27264.74|27273.36|27273.36|27273.36|27273.36|27264.74|27264.74|0
1636034810000|2021-11-04 14:06:50|27276.91|27276.91|27276.91|27276.91|27276.91|27276.91|27276.91|27276.91|0
1636034840000|2021-11-04 14:07:20|27281.22|27281.22|27276.91|27276.91|27281.22|27281.22|27276.91|27276.91|0
1636034880000|2021-11-04 14:08:00|27285.53|27285.53|27283|27283|27285.53|27285.53|27281.22|27281.22|0
1636034890000|2021-11-04 14:08:10|27278.69|27278.69|27270.08|27270.08|27278.69|27278.69|27270.08|27270.08|0
1636034900000|2021-11-04 14:08:20|27274.38|27274.38|27274.38|27274.38|27274.38|27274.38|27274.38|27274.38|0
1636034910000|2021-11-04 14:08:30|27270.08|27270.08|27265.77|27265.77|27270.08|27270.08|27265.77|27265.77|0
1636034940000|2021-11-04 14:09:00|27274.38|27274.38|27274.38|27274.38|27274.38|27274.38|27274.38|27274.38|0
1636034950000|2021-11-04 14:09:10|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|0
1636034980000|2021-11-04 14:09:40|27287.3|27287.3|27287.3|27287.3|27287.3|27287.3|27287.3|27287.3|0
1636035000000|2021-11-04 14:10:00|27289.08|27289.08|27290.86|27290.86|27290.86|27290.86|27289.08|27289.08|0
1636035010000|2021-11-04 14:10:10|27289.08|27289.08|27289.08|27289.08|27289.08|27289.08|27289.08|27289.08|0
1636035020000|2021-11-04 14:10:20|27284.77|27284.77|27271.85|27271.85|27289.08|27289.08|27271.85|27271.85|0
1636035040000|2021-11-04 14:10:40|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|0
1636035050000|2021-11-04 14:10:50|27280.47|27280.47|27289.08|27289.08|27289.08|27289.08|27280.47|27280.47|0
1636035090000|2021-11-04 14:11:30|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|27293.39|0
1636035100000|2021-11-04 14:11:40|27297.69|27297.69|27302|27302|27302|27302|27297.69|27297.69|0
1636035110000|2021-11-04 14:11:50|27289.08|27289.08|27290.1|27290.1|27298.72|27298.72|27280.47|27280.47|0
1636035120000|2021-11-04 14:12:00|27298.72|27298.72|27298.72|27298.72|27298.72|27298.72|27294.41|27294.41|0
1636035150000|2021-11-04 14:12:30|27294.41|27294.41|27290.1|27290.1|27294.41|27294.41|27285.8|27285.8|0
1636035160000|2021-11-04 14:12:40|27281.49|27281.49|27281.49|27281.49|27285.8|27285.8|27281.49|27281.49|0
1636035170000|2021-11-04 14:12:50|27277.19|27277.19|27271.1|27271.1|27281.49|27281.49|27271.1|27271.1|0
1636035180000|2021-11-04 14:13:00|27266.79|27266.79|27266.79|27266.79|27266.79|27266.79|27266.79|27266.79|0
1636035190000|2021-11-04 14:13:10|27265.02|27265.02|27252.1|27252.1|27269.32|27269.32|27252.1|27252.1|0
1636035200000|2021-11-04 14:13:20|27239.93|27239.93|27214.09|27214.09|27239.93|27239.93|27205.48|27205.48|0
1636035210000|2021-11-04 14:13:30|27231.32|27231.32|27227.01|27227.01|27231.32|27231.32|27227.01|27227.01|0
1636035220000|2021-11-04 14:13:40|27228.79|27228.79|27233.1|27233.1|27233.1|27233.1|27228.79|27228.79|0
1636035230000|2021-11-04 14:13:50|27246.01|27246.01|27246.01|27246.01|27246.01|27246.01|27246.01|27246.01|0
1636035240000|2021-11-04 14:14:00|27258.93|27258.93|27258.93|27258.93|27258.93|27258.93|27258.93|27258.93|0
1636035260000|2021-11-04 14:14:20|27260.71|27260.71|27271.1|27271.1|27271.1|27271.1|27260.71|27260.71|0
1636035270000|2021-11-04 14:14:30|27262.49|27262.49|27258.18|27258.18|27262.49|27262.49|27258.18|27258.18|0
1636035280000|2021-11-04 14:14:40|27262.49|27262.49|27262.49|27262.49|27262.49|27262.49|27258.18|27258.18|0
1636035290000|2021-11-04 14:14:50|27266.79|27266.79|27266.79|27266.79|27266.79|27266.79|27266.79|27266.79|0
1636035300000|2021-11-04 14:15:00|27262.49|27262.49|27285.8|27285.8|27285.8|27285.8|27262.49|27262.49|0
1636035310000|2021-11-04 14:15:10|27281.49|27281.49|27290.1|27290.1|27290.1|27290.1|27281.49|27281.49|0
1636035320000|2021-11-04 14:15:20|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|0
1636035350000|2021-11-04 14:15:50|27281.49|27281.49|27259.96|27259.96|27281.49|27281.49|27259.96|27259.96|0
1636035360000|2021-11-04 14:16:00|27272.88|27272.88|27285.8|27285.8|27285.8|27285.8|27272.88|27272.88|0
1636035370000|2021-11-04 14:16:10|27287.58|27287.58|27287.58|27287.58|27287.58|27287.58|27287.58|27287.58|0
1636035380000|2021-11-04 14:16:20|27289.35|27289.35|27283.27|27283.27|27289.35|27289.35|27283.27|27283.27|0
1636035390000|2021-11-04 14:16:30|27291.88|27291.88|27291.88|27291.88|27291.88|27291.88|27291.88|27291.88|0
1636035420000|2021-11-04 14:17:00|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|0
1636035440000|2021-11-04 14:17:20|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|0
1636035460000|2021-11-04 14:17:40|27283.27|27283.27|27274.66|27274.66|27283.27|27283.27|27274.66|27274.66|0
1636035470000|2021-11-04 14:17:50|27270.35|27270.35|27270.35|27270.35|27270.35|27270.35|27270.35|27270.35|0
1636035490000|2021-11-04 14:18:10|27278.96|27278.96|27278.96|27278.96|27278.96|27278.96|27278.96|27278.96|0
1636035520000|2021-11-04 14:18:40|27270.35|27270.35|27274.66|27274.66|27274.66|27274.66|27266.04|27266.04|0
1636035570000|2021-11-04 14:19:30|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|0
1636035580000|2021-11-04 14:19:40|27278.96|27278.96|27274.66|27274.66|27278.96|27278.96|27274.66|27274.66|0
1636035590000|2021-11-04 14:19:50|27278.96|27278.96|27278.96|27278.96|27278.96|27278.96|27278.96|27278.96|0
1636035610000|2021-11-04 14:20:10|27277.19|27277.19|27277.19|27277.19|27277.19|27277.19|27277.19|27277.19|0
1636035630000|2021-11-04 14:20:30|27278.96|27278.96|27278.96|27278.96|27278.96|27278.96|27278.96|27278.96|0
1636035640000|2021-11-04 14:20:40|27274.66|27274.66|27270.35|27270.35|27274.66|27274.66|27270.35|27270.35|0
1636035660000|2021-11-04 14:21:00|27283.27|27283.27|27285.05|27285.05|27285.05|27285.05|27283.27|27283.27|0
1636035670000|2021-11-04 14:21:10|27293.66|27293.66|27293.66|27293.66|27293.66|27293.66|27293.66|27293.66|0
1636035690000|2021-11-04 14:21:30|27285.05|27285.05|27278.96|27278.96|27285.05|27285.05|27278.96|27278.96|0
1636035730000|2021-11-04 14:22:10|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|27283.27|0
1636035740000|2021-11-04 14:22:20|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|0
1636035770000|2021-11-04 14:22:50|27289.35|27289.35|27289.35|27289.35|27289.35|27289.35|27289.35|27289.35|0
1636035810000|2021-11-04 14:23:30|27285.05|27285.05|27293.66|27293.66|27293.66|27293.66|27285.05|27285.05|0
1636035830000|2021-11-04 14:23:50|27289.35|27289.35|27285.05|27285.05|27289.35|27289.35|27285.05|27285.05|0
1636035860000|2021-11-04 14:24:20|27289.35|27289.35|27285.05|27285.05|27289.35|27289.35|27285.05|27285.05|0
1636035870000|2021-11-04 14:24:30|27289.35|27289.35|27289.35|27289.35|27289.35|27289.35|27289.35|27289.35|0
1636035900000|2021-11-04 14:25:00|27285.05|27285.05|27289.35|27289.35|27289.35|27289.35|27285.05|27285.05|0
1636035920000|2021-11-04 14:25:20|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|27285.05|0
1636035930000|2021-11-04 14:25:30|27289.35|27289.35|27285.05|27285.05|27289.35|27289.35|27280.74|27280.74|0
1636035940000|2021-11-04 14:25:40|27289.35|27289.35|27285.05|27285.05|27289.35|27289.35|27285.05|27285.05|0
1636035960000|2021-11-04 14:26:00|27289.35|27289.35|27285.05|27285.05|27289.35|27289.35|27285.05|27285.05|0
1636035980000|2021-11-04 14:26:20|27297.97|27297.97|27285.05|27285.05|27297.97|27297.97|27285.05|27285.05|0
1636035990000|2021-11-04 14:26:30|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|0
1636036010000|2021-11-04 14:26:50|27289.35|27289.35|27289.35|27289.35|27293.66|27293.66|27280.74|27280.74|0
1636036020000|2021-11-04 14:27:00|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|0
1636036030000|2021-11-04 14:27:10|27282.52|27282.52|27298.99|27298.99|27298.99|27298.99|27282.52|27282.52|0
1636036050000|2021-11-04 14:27:30|27303.3|27303.3|27298.99|27298.99|27303.3|27303.3|27298.99|27298.99|0
1636036070000|2021-11-04 14:27:50|27307.6|27307.6|27290.38|27290.38|27311.91|27311.91|27290.38|27290.38|0
1636036080000|2021-11-04 14:28:00|27294.68|27294.68|27298.99|27298.99|27298.99|27298.99|27294.68|27294.68|0
1636036100000|2021-11-04 14:28:20|27294.68|27294.68|27290.38|27290.38|27294.68|27294.68|27277.46|27277.46|0
1636036110000|2021-11-04 14:28:30|27298.99|27298.99|27298.99|27298.99|27298.99|27298.99|27298.99|27298.99|0
1636036120000|2021-11-04 14:28:40|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|0
1636036130000|2021-11-04 14:28:50|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|0
1636036160000|2021-11-04 14:29:20|27288.6|27288.6|27286.07|27286.07|27288.6|27288.6|27284.29|27284.29|0
1636036220000|2021-11-04 14:30:20|27287.85|27287.85|27287.85|27287.85|27287.85|27287.85|27287.85|27287.85|0
1636036230000|2021-11-04 14:30:30|27292.15|27292.15|27292.15|27292.15|27292.15|27292.15|27292.15|27292.15|0
1636036250000|2021-11-04 14:30:50|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|0
1636036260000|2021-11-04 14:31:00|27305.07|27305.07|27300.77|27300.77|27305.07|27305.07|27300.77|27300.77|0
1636036280000|2021-11-04 14:31:20|27302.54|27302.54|27312.18|27312.18|27312.18|27312.18|27302.54|27302.54|0
1636036310000|2021-11-04 14:31:50|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|0
1636036360000|2021-11-04 14:32:40|27316.49|27316.49|27307.88|27307.88|27316.49|27316.49|27307.88|27307.88|0
1636036380000|2021-11-04 14:33:00|27303.57|27303.57|27307.88|27307.88|27307.88|27307.88|27303.57|27303.57|0
1636036390000|2021-11-04 14:33:10|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|0
1636036430000|2021-11-04 14:33:50|27299.26|27299.26|27290.65|27290.65|27299.26|27299.26|27290.65|27290.65|0
1636036440000|2021-11-04 14:34:00|27294.96|27294.96|27294.96|27294.96|27294.96|27294.96|27294.96|27294.96|0
1636036460000|2021-11-04 14:34:20|27299.26|27299.26|27299.26|27299.26|27299.26|27299.26|27299.26|27299.26|0
1636036470000|2021-11-04 14:34:30|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|0
1636036530000|2021-11-04 14:35:30|27301.79|27301.79|27307.88|27307.88|27307.88|27307.88|27301.79|27301.79|0
1636036550000|2021-11-04 14:35:50|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|0
1636036560000|2021-11-04 14:36:00|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|0
1636036580000|2021-11-04 14:36:20|27296.73|27296.73|27298.51|27298.51|27298.51|27298.51|27296.73|27296.73|0
1636036590000|2021-11-04 14:36:30|27296.73|27296.73|27307.12|27307.12|27307.12|27307.12|27296.73|27296.73|0
1636036620000|2021-11-04 14:37:00|27311.43|27311.43|27307.12|27307.12|27311.43|27311.43|27307.12|27307.12|0
1636036630000|2021-11-04 14:37:10|27311.43|27311.43|27311.43|27311.43|27311.43|27311.43|27311.43|27311.43|0
1636036660000|2021-11-04 14:37:40|27302.82|27302.82|27307.12|27307.12|27307.12|27307.12|27302.82|27302.82|0
1636036680000|2021-11-04 14:38:00|27302.82|27302.82|27298.51|27298.51|27302.82|27302.82|27298.51|27298.51|0
1636036690000|2021-11-04 14:38:10|27302.82|27302.82|27311.43|27311.43|27311.43|27311.43|27302.82|27302.82|0
1636036700000|2021-11-04 14:38:20|27307.12|27307.12|27302.82|27302.82|27307.12|27307.12|27302.82|27302.82|0
1636036730000|2021-11-04 14:38:50|27307.12|27307.12|27307.12|27307.12|27307.12|27307.12|27307.12|27307.12|0
1636036750000|2021-11-04 14:39:10|27311.43|27311.43|27307.12|27307.12|27311.43|27311.43|27307.12|27307.12|0
1636036780000|2021-11-04 14:39:40|27311.43|27311.43|27311.43|27311.43|27311.43|27311.43|27311.43|27311.43|0
1636036790000|2021-11-04 14:39:50|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|0
1636036810000|2021-11-04 14:40:10|27305.35|27305.35|27301.04|27301.04|27305.35|27305.35|27301.04|27301.04|0
1636036820000|2021-11-04 14:40:20|27305.35|27305.35|27301.04|27301.04|27305.35|27305.35|27296.73|27296.73|0
1636036830000|2021-11-04 14:40:30|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|0
1636036870000|2021-11-04 14:41:10|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|0
1636036920000|2021-11-04 14:42:00|27314.99|27314.99|27333.99|27333.99|27333.99|27333.99|27314.99|27314.99|0
1636036950000|2021-11-04 14:42:30|27338.29|27338.29|27336.52|27336.52|27338.29|27338.29|27336.52|27336.52|0
1636036960000|2021-11-04 14:42:40|27332.21|27332.21|27332.21|27332.21|27332.21|27332.21|27332.21|27332.21|0
1636036980000|2021-11-04 14:43:00|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|0
1636036990000|2021-11-04 14:43:10|27332.21|27332.21|27336.52|27336.52|27336.52|27336.52|27332.21|27332.21|0
1636037020000|2021-11-04 14:43:40|27340.82|27340.82|27340.82|27340.82|27340.82|27340.82|27340.82|27340.82|0
1636037040000|2021-11-04 14:44:00|27332.21|27332.21|27332.21|27332.21|27332.21|27332.21|27332.21|27332.21|0
1636037060000|2021-11-04 14:44:20|27340.82|27340.82|27340.82|27340.82|27340.82|27340.82|27340.82|27340.82|0
1636037080000|2021-11-04 14:44:40|27336.52|27336.52|27336.52|27336.52|27340.82|27340.82|27336.52|27336.52|0
1636037110000|2021-11-04 14:45:10|27338.29|27338.29|27346.91|27346.91|27348.69|27348.69|27338.29|27338.29|0
1636037120000|2021-11-04 14:45:20|27345.13|27345.13|27345.13|27345.13|27345.13|27345.13|27345.13|27345.13|0
1636037140000|2021-11-04 14:45:40|27343.35|27343.35|27343.35|27343.35|27343.35|27343.35|27343.35|27343.35|0
1636037160000|2021-11-04 14:46:00|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|0
1636037170000|2021-11-04 14:46:10|27349.44|27349.44|27345.13|27345.13|27349.44|27349.44|27345.13|27345.13|0
1636037190000|2021-11-04 14:46:30|27353.74|27353.74|27346.91|27346.91|27353.74|27353.74|27340.82|27340.82|0
1636037250000|2021-11-04 14:47:30|27351.21|27351.21|27351.21|27351.21|27351.21|27351.21|27351.21|27351.21|0
1636037260000|2021-11-04 14:47:40|27346.91|27346.91|27346.91|27346.91|27351.21|27351.21|27346.91|27346.91|0
1636037280000|2021-11-04 14:48:00|27342.6|27342.6|27342.6|27342.6|27342.6|27342.6|27342.6|27342.6|0
1636037300000|2021-11-04 14:48:20|27338.29|27338.29|27336.52|27336.52|27338.29|27338.29|27336.52|27336.52|0
1636037320000|2021-11-04 14:48:40|27334.74|27334.74|27339.05|27339.05|27339.05|27339.05|27334.74|27334.74|0
1636037330000|2021-11-04 14:48:50|27346.16|27346.16|27354.77|27354.77|27354.77|27354.77|27346.16|27346.16|0
1636037340000|2021-11-04 14:49:00|27351.21|27351.21|27351.21|27351.21|27351.21|27351.21|27351.21|27351.21|0
1636037380000|2021-11-04 14:49:40|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|27347.66|0
1636037390000|2021-11-04 14:49:50|27343.35|27343.35|27343.35|27343.35|27343.35|27343.35|27343.35|27343.35|0
1636037400000|2021-11-04 14:50:00|27347.66|27347.66|27356.27|27356.27|27356.27|27356.27|27347.66|27347.66|0
1636037410000|2021-11-04 14:50:10|27351.97|27351.97|27347.66|27347.66|27351.97|27351.97|27347.66|27347.66|0
1636037430000|2021-11-04 14:50:30|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|0
1636037450000|2021-11-04 14:50:50|27334.74|27334.74|27334.74|27334.74|27334.74|27334.74|27334.74|27334.74|0
1636037460000|2021-11-04 14:51:00|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|0
1636037470000|2021-11-04 14:51:10|27328.66|27328.66|27330.43|27330.43|27330.43|27330.43|27328.66|27328.66|0
1636037480000|2021-11-04 14:51:20|27334.74|27334.74|27334.74|27334.74|27334.74|27334.74|27334.74|27334.74|0
1636037490000|2021-11-04 14:51:30|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|27330.43|0
1636037500000|2021-11-04 14:51:40|27332.21|27332.21|27336.52|27336.52|27336.52|27336.52|27332.21|27332.21|0
1636037510000|2021-11-04 14:51:50|27332.21|27332.21|27332.21|27332.21|27332.21|27332.21|27332.21|27332.21|0
1636037520000|2021-11-04 14:52:00|27336.52|27336.52|27332.21|27332.21|27336.52|27336.52|27332.21|27332.21|0
1636037530000|2021-11-04 14:52:10|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|0
1636037540000|2021-11-04 14:52:20|27332.21|27332.21|27336.52|27336.52|27336.52|27336.52|27332.21|27332.21|0
1636037560000|2021-11-04 14:52:40|27345.13|27345.13|27340.82|27340.82|27345.13|27345.13|27336.52|27336.52|0
1636037580000|2021-11-04 14:53:00|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|0
1636037590000|2021-11-04 14:53:10|27338.29|27338.29|27342.6|27342.6|27342.6|27342.6|27338.29|27338.29|0
1636037650000|2021-11-04 14:54:10|27338.29|27338.29|27338.29|27338.29|27338.29|27338.29|27338.29|27338.29|0
1636037670000|2021-11-04 14:54:30|27340.07|27340.07|27344.38|27344.38|27348.69|27348.69|27340.07|27340.07|0
1636037700000|2021-11-04 14:55:00|27342.6|27342.6|27338.29|27338.29|27346.91|27346.91|27338.29|27338.29|0
1636037710000|2021-11-04 14:55:10|27333.99|27333.99|27338.29|27338.29|27338.29|27338.29|27332.21|27332.21|0
1636037720000|2021-11-04 14:55:20|27333.99|27333.99|27330.43|27330.43|27333.99|27333.99|27330.43|27330.43|0
1636037760000|2021-11-04 14:56:00|27326.13|27326.13|27326.13|27326.13|27326.13|27326.13|27326.13|27326.13|0
1636037770000|2021-11-04 14:56:10|27330.43|27330.43|27326.13|27326.13|27330.43|27330.43|27326.13|27326.13|0
1636037820000|2021-11-04 14:57:00|27321.82|27321.82|27314.71|27314.71|27321.82|27321.82|27314.71|27314.71|0
1636037830000|2021-11-04 14:57:10|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|0
1636037840000|2021-11-04 14:57:20|27312.18|27312.18|27316.49|27316.49|27316.49|27316.49|27312.18|27312.18|0
1636037860000|2021-11-04 14:57:40|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|0
1636037900000|2021-11-04 14:58:20|27322.57|27322.57|27322.57|27322.57|27322.57|27322.57|27322.57|27322.57|0
1636038020000|2021-11-04 15:00:20|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|0
1636038040000|2021-11-04 15:00:40|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|27309.65|0
1636038050000|2021-11-04 15:00:50|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|27305.35|0
1636038070000|2021-11-04 15:01:10|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|0
1636038090000|2021-11-04 15:01:30|27300.02|27300.02|27295.71|27295.71|27300.02|27300.02|27295.71|27295.71|0
1636038120000|2021-11-04 15:02:00|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|27300.02|0
1636038130000|2021-11-04 15:02:10|27298.24|27298.24|27293.93|27293.93|27298.24|27298.24|27293.93|27293.93|0
1636038150000|2021-11-04 15:02:30|27298.24|27298.24|27298.24|27298.24|27298.24|27298.24|27298.24|27298.24|0
1636038160000|2021-11-04 15:02:40|27293.93|27293.93|27293.93|27293.93|27293.93|27293.93|27293.93|27293.93|0
1636038180000|2021-11-04 15:03:00|27306.85|27306.85|27308.63|27308.63|27308.63|27308.63|27302.54|27302.54|0
1636038210000|2021-11-04 15:03:30|27306.85|27306.85|27306.85|27306.85|27306.85|27306.85|27306.85|27306.85|0
1636038220000|2021-11-04 15:03:40|27308.63|27308.63|27308.63|27308.63|27308.63|27308.63|27308.63|27308.63|0
1636038290000|2021-11-04 15:04:50|27304.32|27304.32|27312.94|27312.94|27312.94|27312.94|27304.32|27304.32|0
1636038310000|2021-11-04 15:05:10|27308.63|27308.63|27304.32|27304.32|27308.63|27308.63|27304.32|27304.32|0
1636038340000|2021-11-04 15:05:40|27308.63|27308.63|27308.63|27308.63|27308.63|27308.63|27308.63|27308.63|0
1636038380000|2021-11-04 15:06:20|27306.85|27306.85|27306.85|27306.85|27306.85|27306.85|27306.85|27306.85|0
1636038420000|2021-11-04 15:07:00|27302.54|27302.54|27302.54|27302.54|27302.54|27302.54|27302.54|27302.54|0
1636038440000|2021-11-04 15:07:20|27306.85|27306.85|27306.85|27306.85|27306.85|27306.85|27306.85|27306.85|0
1636038450000|2021-11-04 15:07:30|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|0
1636038460000|2021-11-04 15:07:40|27306.1|27306.1|27306.1|27306.1|27306.1|27306.1|27306.1|27306.1|0
1636038480000|2021-11-04 15:08:00|27314.71|27314.71|27309.65|27309.65|27316.49|27316.49|27307.88|27307.88|0
1636038500000|2021-11-04 15:08:20|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|0
1636038510000|2021-11-04 15:08:30|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|0
1636038530000|2021-11-04 15:08:50|27309.65|27309.65|27305.35|27305.35|27309.65|27309.65|27305.35|27305.35|0
1636038560000|2021-11-04 15:09:20|27313.96|27313.96|27305.35|27305.35|27313.96|27313.96|27305.35|27305.35|0
1636038570000|2021-11-04 15:09:30|27307.12|27307.12|27320.04|27320.04|27320.04|27320.04|27307.12|27307.12|0
1636038580000|2021-11-04 15:09:40|27315.74|27315.74|27320.04|27320.04|27320.04|27320.04|27315.74|27315.74|0
1636038590000|2021-11-04 15:09:50|27311.43|27311.43|27320.04|27320.04|27320.04|27320.04|27311.43|27311.43|0
1636038600000|2021-11-04 15:10:00|27315.74|27315.74|27315.74|27315.74|27315.74|27315.74|27315.74|27315.74|0
1636038620000|2021-11-04 15:10:20|27311.43|27311.43|27311.43|27311.43|27320.04|27320.04|27311.43|27311.43|0
1636038630000|2021-11-04 15:10:30|27320.04|27320.04|27320.04|27320.04|27320.04|27320.04|27315.74|27315.74|0
1636038640000|2021-11-04 15:10:40|27311.43|27311.43|27320.04|27320.04|27320.04|27320.04|27311.43|27311.43|0
1636038660000|2021-11-04 15:11:00|27311.43|27311.43|27301.04|27301.04|27311.43|27311.43|27301.04|27301.04|0
1636038680000|2021-11-04 15:11:20|27296.73|27296.73|27299.26|27299.26|27299.26|27299.26|27294.96|27294.96|0
1636038690000|2021-11-04 15:11:30|27290.65|27290.65|27290.65|27290.65|27290.65|27290.65|27290.65|27290.65|0
1636038720000|2021-11-04 15:12:00|27299.26|27299.26|27303.57|27303.57|27303.57|27303.57|27299.26|27299.26|0
1636038730000|2021-11-04 15:12:10|27307.88|27307.88|27303.57|27303.57|27307.88|27307.88|27303.57|27303.57|0
1636038750000|2021-11-04 15:12:30|27305.35|27305.35|27309.65|27309.65|27309.65|27309.65|27305.35|27305.35|0
1636038780000|2021-11-04 15:13:00|27301.04|27301.04|27299.26|27299.26|27301.04|27301.04|27299.26|27299.26|0
1636038790000|2021-11-04 15:13:10|27294.96|27294.96|27294.96|27294.96|27294.96|27294.96|27294.96|27294.96|0
1636038800000|2021-11-04 15:13:20|27290.65|27290.65|27284.57|27284.57|27290.65|27290.65|27284.57|27284.57|0
1636038810000|2021-11-04 15:13:30|27280.26|27280.26|27280.26|27280.26|27280.26|27280.26|27280.26|27280.26|0
1636038840000|2021-11-04 15:14:00|27276.71|27276.71|27276.71|27276.71|27276.71|27276.71|27276.71|27276.71|0
1636038860000|2021-11-04 15:14:20|27278.48|27278.48|27274.18|27274.18|27278.48|27278.48|27274.18|27274.18|0
1636038870000|2021-11-04 15:14:30|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|0
1636038890000|2021-11-04 15:14:50|27284.57|27284.57|27284.57|27284.57|27293.18|27293.18|27284.57|27284.57|0
1636038900000|2021-11-04 15:15:00|27288.87|27288.87|27288.87|27288.87|27288.87|27288.87|27288.87|27288.87|0
1636038930000|2021-11-04 15:15:30|27293.18|27293.18|27293.18|27293.18|27293.18|27293.18|27293.18|27293.18|0
1636038940000|2021-11-04 15:15:40|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|0
1636038950000|2021-11-04 15:15:50|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|0
1636038960000|2021-11-04 15:16:00|27278.48|27278.48|27282.79|27282.79|27282.79|27282.79|27278.48|27278.48|0
1636038970000|2021-11-04 15:16:10|27278.48|27278.48|27278.48|27278.48|27282.79|27282.79|27278.48|27278.48|0
1636038980000|2021-11-04 15:16:20|27276.71|27276.71|27276.71|27276.71|27276.71|27276.71|27276.71|27276.71|0
1636039080000|2021-11-04 15:18:00|27281.01|27281.01|27285.32|27285.32|27285.32|27285.32|27281.01|27281.01|0
1636039100000|2021-11-04 15:18:20|27283.54|27283.54|27283.54|27283.54|27283.54|27283.54|27283.54|27283.54|0
1636039110000|2021-11-04 15:18:30|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|0
1636039150000|2021-11-04 15:19:10|27288.87|27288.87|27293.18|27293.18|27293.18|27293.18|27288.87|27288.87|0
1636039170000|2021-11-04 15:19:30|27288.87|27288.87|27288.87|27288.87|27288.87|27288.87|27288.87|27288.87|0
1636039220000|2021-11-04 15:20:20|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|0
1636039260000|2021-11-04 15:21:00|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|0
1636039320000|2021-11-04 15:22:00|27278.48|27278.48|27278.48|27278.48|27278.48|27278.48|27278.48|27278.48|0
1636039360000|2021-11-04 15:22:40|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|0
1636039390000|2021-11-04 15:23:10|27287.1|27287.1|27288.87|27288.87|27288.87|27288.87|27287.1|27287.1|0
1636039400000|2021-11-04 15:23:20|27293.18|27293.18|27288.87|27288.87|27293.18|27293.18|27288.87|27288.87|0
1636039410000|2021-11-04 15:23:30|27284.57|27284.57|27282.79|27282.79|27284.57|27284.57|27282.79|27282.79|0
1636039420000|2021-11-04 15:23:40|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|0
1636039460000|2021-11-04 15:24:20|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|0
1636039470000|2021-11-04 15:24:30|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|0
1636039490000|2021-11-04 15:24:50|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|27282.79|0
1636039510000|2021-11-04 15:25:10|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|0
1636039520000|2021-11-04 15:25:20|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|0
1636039540000|2021-11-04 15:25:40|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|0
1636039550000|2021-11-04 15:25:50|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|0
1636039560000|2021-11-04 15:26:00|27301.79|27301.79|27301.79|27301.79|27301.79|27301.79|27301.79|27301.79|0
1636039570000|2021-11-04 15:26:10|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|27297.49|0
1636039580000|2021-11-04 15:26:20|27293.18|27293.18|27297.49|27297.49|27297.49|27297.49|27293.18|27293.18|0
1636039620000|2021-11-04 15:27:00|27299.26|27299.26|27303.57|27303.57|27303.57|27303.57|27299.26|27299.26|0
1636039640000|2021-11-04 15:27:20|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|0
1636039680000|2021-11-04 15:28:00|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|0
1636039700000|2021-11-04 15:28:20|27299.26|27299.26|27303.57|27303.57|27303.57|27303.57|27299.26|27299.26|0
1636039760000|2021-11-04 15:29:20|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|0
1636039790000|2021-11-04 15:29:50|27312.18|27312.18|27315.74|27315.74|27315.74|27315.74|27312.18|27312.18|0
1636039800000|2021-11-04 15:30:00|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|0
1636039810000|2021-11-04 15:30:10|27315.74|27315.74|27320.04|27320.04|27320.04|27320.04|27315.74|27315.74|0
1636039840000|2021-11-04 15:30:40|27315.74|27315.74|27315.74|27315.74|27315.74|27315.74|27315.74|27315.74|0
1636039850000|2021-11-04 15:30:50|27320.04|27320.04|27320.04|27320.04|27320.04|27320.04|27320.04|27320.04|0
1636039890000|2021-11-04 15:31:30|27315.74|27315.74|27315.74|27315.74|27315.74|27315.74|27315.74|27315.74|0
1636039900000|2021-11-04 15:31:40|27311.43|27311.43|27307.88|27307.88|27311.43|27311.43|27307.88|27307.88|0
1636039920000|2021-11-04 15:32:00|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|0
1636039950000|2021-11-04 15:32:30|27316.49|27316.49|27316.49|27316.49|27316.49|27316.49|27316.49|27316.49|0
1636039960000|2021-11-04 15:32:40|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|0
1636039970000|2021-11-04 15:32:50|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|27313.96|0
1636039980000|2021-11-04 15:33:00|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|27318.27|0
1636040040000|2021-11-04 15:34:00|27322.57|27322.57|27328.66|27328.66|27328.66|27328.66|27322.57|27322.57|0
1636040050000|2021-11-04 15:34:10|27330.43|27330.43|27334.74|27334.74|27334.74|27334.74|27330.43|27330.43|0
1636040080000|2021-11-04 15:34:40|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|0
1636040090000|2021-11-04 15:34:50|27337.27|27337.27|27335.49|27335.49|27337.27|27337.27|27335.49|27335.49|0
1636040110000|2021-11-04 15:35:10|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|0
1636040140000|2021-11-04 15:35:40|27337.27|27337.27|27328.66|27328.66|27337.27|27337.27|27328.66|27328.66|0
1636040150000|2021-11-04 15:35:50|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|0
1636040160000|2021-11-04 15:36:00|27322.57|27322.57|27316.49|27316.49|27322.57|27322.57|27316.49|27316.49|0
1636040220000|2021-11-04 15:37:00|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|0
1636040230000|2021-11-04 15:37:10|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|27312.18|0
1636040240000|2021-11-04 15:37:20|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|0
1636040300000|2021-11-04 15:38:20|27306.1|27306.1|27306.1|27306.1|27306.1|27306.1|27306.1|27306.1|0
1636040330000|2021-11-04 15:38:50|27310.41|27310.41|27314.71|27314.71|27314.71|27314.71|27310.41|27310.41|0
1636040340000|2021-11-04 15:39:00|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|0
1636040370000|2021-11-04 15:39:30|27306.1|27306.1|27306.1|27306.1|27306.1|27306.1|27306.1|27306.1|0
1636040420000|2021-11-04 15:40:20|27304.32|27304.32|27300.02|27300.02|27304.32|27304.32|27295.71|27295.71|0
1636040440000|2021-11-04 15:40:40|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|27295.71|0
1636040450000|2021-11-04 15:40:50|27292.15|27292.15|27292.15|27292.15|27292.15|27292.15|27292.15|27292.15|0
1636040460000|2021-11-04 15:41:00|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|0
1636040520000|2021-11-04 15:42:00|27287.85|27287.85|27283.54|27283.54|27287.85|27287.85|27283.54|27283.54|0
1636040560000|2021-11-04 15:42:40|27279.24|27279.24|27279.24|27279.24|27279.24|27279.24|27279.24|27279.24|0
1636040580000|2021-11-04 15:43:00|27274.93|27274.93|27274.93|27274.93|27274.93|27274.93|27274.93|27274.93|0
1636040610000|2021-11-04 15:43:30|27279.24|27279.24|27279.24|27279.24|27279.24|27279.24|27279.24|27279.24|0
1636040630000|2021-11-04 15:43:50|27274.93|27274.93|27270.62|27270.62|27274.93|27274.93|27270.62|27270.62|0
1636040660000|2021-11-04 15:44:20|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|27264.54|0
1636040700000|2021-11-04 15:45:00|27262.76|27262.76|27262.76|27262.76|27262.76|27262.76|27262.76|27262.76|0
1636040710000|2021-11-04 15:45:10|27258.46|27258.46|27254.15|27254.15|27258.46|27258.46|27254.15|27254.15|0
1636040730000|2021-11-04 15:45:30|27249.84|27249.84|27249.84|27249.84|27249.84|27249.84|27249.84|27249.84|0
1636040750000|2021-11-04 15:45:50|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|0
1636040770000|2021-11-04 15:46:10|27249.84|27249.84|27249.84|27249.84|27249.84|27249.84|27249.84|27249.84|0
1636040820000|2021-11-04 15:47:00|27248.06|27248.06|27243.76|27243.76|27248.06|27248.06|27243.76|27243.76|0
1636040870000|2021-11-04 15:47:50|27248.06|27248.06|27248.06|27248.06|27248.06|27248.06|27248.06|27248.06|0
1636040930000|2021-11-04 15:48:50|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|0
1636040960000|2021-11-04 15:49:20|27248.06|27248.06|27248.06|27248.06|27248.06|27248.06|27248.06|27248.06|0
1636040980000|2021-11-04 15:49:40|27243.76|27243.76|27248.06|27248.06|27248.06|27248.06|27243.76|27243.76|0
1636040990000|2021-11-04 15:49:50|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|0
1636041040000|2021-11-04 15:50:40|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|0
1636041060000|2021-11-04 15:51:00|27237.67|27237.67|27235.9|27235.9|27237.67|27237.67|27235.9|27235.9|0
1636041090000|2021-11-04 15:51:30|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|0
1636041100000|2021-11-04 15:51:40|27235.9|27235.9|27235.9|27235.9|27235.9|27235.9|27235.9|27235.9|0
1636041120000|2021-11-04 15:52:00|27240.2|27240.2|27240.2|27240.2|27240.2|27240.2|27240.2|27240.2|0
1636041130000|2021-11-04 15:52:10|27241.98|27241.98|27241.98|27241.98|27241.98|27241.98|27241.98|27241.98|0
1636041210000|2021-11-04 15:53:30|27237.67|27237.67|27233.37|27233.37|27237.67|27237.67|27233.37|27233.37|0
1636041260000|2021-11-04 15:54:20|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|0
1636041270000|2021-11-04 15:54:30|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|0
1636041280000|2021-11-04 15:54:40|27243.76|27243.76|27239.45|27239.45|27243.76|27243.76|27239.45|27239.45|0
1636041300000|2021-11-04 15:55:00|27235.15|27235.15|27233.37|27233.37|27235.15|27235.15|27233.37|27233.37|0
1636041320000|2021-11-04 15:55:20|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|0
1636041330000|2021-11-04 15:55:30|27233.37|27233.37|27233.37|27233.37|27233.37|27233.37|27233.37|27233.37|0
1636041340000|2021-11-04 15:55:40|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|27237.67|0
1636041350000|2021-11-04 15:55:50|27241.98|27241.98|27241.98|27241.98|27241.98|27241.98|27241.98|27241.98|0
1636041360000|2021-11-04 15:56:00|27237.67|27237.67|27239.45|27239.45|27239.45|27239.45|27237.67|27237.67|0
1636041390000|2021-11-04 15:56:30|27237.67|27237.67|27233.37|27233.37|27237.67|27237.67|27233.37|27233.37|0
1636041420000|2021-11-04 15:57:00|27229.06|27229.06|27237.67|27237.67|27237.67|27237.67|27229.06|27229.06|0
1636041440000|2021-11-04 15:57:20|27233.37|27233.37|27233.37|27233.37|27233.37|27233.37|27233.37|27233.37|0
1636041450000|2021-11-04 15:57:30|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|0
1636041460000|2021-11-04 15:57:40|27233.37|27233.37|27229.06|27229.06|27233.37|27233.37|27229.06|27229.06|0
1636041470000|2021-11-04 15:57:50|27233.37|27233.37|27233.37|27233.37|27233.37|27233.37|27233.37|27233.37|0
1636041500000|2021-11-04 15:58:20|27237.67|27237.67|27233.37|27233.37|27237.67|27237.67|27233.37|27233.37|0
1636041530000|2021-11-04 15:58:50|27229.06|27229.06|27224.76|27224.76|27229.06|27229.06|27224.76|27224.76|0
1636041580000|2021-11-04 15:59:40|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|0
1636041620000|2021-11-04 16:00:20|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|0
1636041630000|2021-11-04 16:00:30|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|0
1636041660000|2021-11-04 16:01:00|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|27243.76|0
1636041670000|2021-11-04 16:01:10|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|27239.45|0
1636041710000|2021-11-04 16:01:50|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|27235.15|0
1636041730000|2021-11-04 16:02:10|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|0
1636041750000|2021-11-04 16:02:30|27232.62|27232.62|27236.92|27236.92|27236.92|27236.92|27232.62|27232.62|0
1636041760000|2021-11-04 16:02:40|27238.7|27238.7|27236.92|27236.92|27238.7|27238.7|27236.92|27236.92|0
1636041810000|2021-11-04 16:03:30|27232.62|27232.62|27232.62|27232.62|27232.62|27232.62|27232.62|27232.62|0
1636041830000|2021-11-04 16:03:50|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|0
1636041870000|2021-11-04 16:04:30|27224|27224|27224|27224|27224|27224|27224|27224|0
1636041890000|2021-11-04 16:04:50|27222.23|27222.23|27209.31|27209.31|27222.23|27222.23|27209.31|27209.31|0
1636041900000|2021-11-04 16:05:00|27213.61|27213.61|27217.92|27217.92|27217.92|27217.92|27213.61|27213.61|0
1636041920000|2021-11-04 16:05:20|27213.61|27213.61|27213.61|27213.61|27213.61|27213.61|27213.61|27213.61|0
1636041930000|2021-11-04 16:05:30|27205|27205|27205|27205|27205|27205|27205|27205|0
1636041960000|2021-11-04 16:06:00|27209.31|27209.31|27205|27205|27209.31|27209.31|27205|27205|0
1636041970000|2021-11-04 16:06:10|27209.31|27209.31|27205|27205|27209.31|27209.31|27205|27205|0
1636041990000|2021-11-04 16:06:30|27200.69|27200.69|27196.39|27196.39|27200.69|27200.69|27187.77|27187.77|0
1636042000000|2021-11-04 16:06:40|27192.08|27192.08|27196.39|27196.39|27196.39|27196.39|27192.08|27192.08|0
1636042010000|2021-11-04 16:06:50|27192.08|27192.08|27192.08|27192.08|27192.08|27192.08|27192.08|27192.08|0
1636042040000|2021-11-04 16:07:20|27200.69|27200.69|27213.61|27213.61|27213.61|27213.61|27200.69|27200.69|0
1636042050000|2021-11-04 16:07:30|27209.31|27209.31|27207.53|27207.53|27209.31|27209.31|27207.53|27207.53|0
1636042070000|2021-11-04 16:07:50|27205.75|27205.75|27205.75|27205.75|27205.75|27205.75|27205.75|27205.75|0
1636042080000|2021-11-04 16:08:00|27203.98|27203.98|27203.98|27203.98|27203.98|27203.98|27203.98|27203.98|0
1636042110000|2021-11-04 16:08:30|27199.67|27199.67|27203.98|27203.98|27203.98|27203.98|27199.67|27199.67|0
1636042140000|2021-11-04 16:09:00|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|0
1636042150000|2021-11-04 16:09:10|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|0
1636042180000|2021-11-04 16:09:40|27191.06|27191.06|27191.06|27191.06|27191.06|27191.06|27191.06|27191.06|0
1636042200000|2021-11-04 16:10:00|27186.75|27186.75|27186.75|27186.75|27186.75|27186.75|27186.75|27186.75|0
1636042220000|2021-11-04 16:10:20|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|0
1636042230000|2021-11-04 16:10:30|27197.14|27197.14|27197.14|27197.14|27197.14|27197.14|27197.14|27197.14|0
1636042260000|2021-11-04 16:11:00|27201.45|27201.45|27201.45|27201.45|27201.45|27201.45|27201.45|27201.45|0
1636042280000|2021-11-04 16:11:20|27192.83|27192.83|27197.14|27197.14|27197.14|27197.14|27192.83|27192.83|0
1636042290000|2021-11-04 16:11:30|27192.83|27192.83|27192.83|27192.83|27192.83|27192.83|27192.83|27192.83|0
1636042310000|2021-11-04 16:11:50|27188.53|27188.53|27188.53|27188.53|27188.53|27188.53|27188.53|27188.53|0
1636042320000|2021-11-04 16:12:00|27192.83|27192.83|27192.83|27192.83|27192.83|27192.83|27188.53|27188.53|0
1636042330000|2021-11-04 16:12:10|27191.06|27191.06|27191.06|27191.06|27191.06|27191.06|27191.06|27191.06|0
1636042350000|2021-11-04 16:12:30|27186.75|27186.75|27186.75|27186.75|27186.75|27186.75|27186.75|27186.75|0
1636042380000|2021-11-04 16:13:00|27178.14|27178.14|27178.14|27178.14|27178.14|27178.14|27178.14|27178.14|0
1636042400000|2021-11-04 16:13:20|27182.44|27182.44|27191.06|27191.06|27191.06|27191.06|27182.44|27182.44|0
1636042440000|2021-11-04 16:14:00|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|0
1636042500000|2021-11-04 16:15:00|27193.58|27193.58|27202.2|27202.2|27202.2|27202.2|27193.58|27193.58|0
1636042550000|2021-11-04 16:15:50|27197.89|27197.89|27189.28|27189.28|27197.89|27197.89|27189.28|27189.28|0
1636042560000|2021-11-04 16:16:00|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|0
1636042590000|2021-11-04 16:16:30|27197.89|27197.89|27197.89|27197.89|27202.2|27202.2|27197.89|27197.89|0
1636042610000|2021-11-04 16:16:50|27202.2|27202.2|27197.89|27197.89|27202.2|27202.2|27197.89|27197.89|0
1636042640000|2021-11-04 16:17:20|27201.45|27201.45|27199.67|27199.67|27201.45|27201.45|27199.67|27199.67|0
1636042650000|2021-11-04 16:17:30|27201.45|27201.45|27201.45|27201.45|27201.45|27201.45|27201.45|27201.45|0
1636042690000|2021-11-04 16:18:10|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|0
1636042710000|2021-11-04 16:18:30|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|0
1636042720000|2021-11-04 16:18:40|27191.81|27191.81|27185.72|27185.72|27191.81|27191.81|27181.42|27181.42|0
1636042730000|2021-11-04 16:18:50|27187.5|27187.5|27185.72|27185.72|27187.5|27187.5|27185.72|27185.72|0
1636042740000|2021-11-04 16:19:00|27190.03|27190.03|27194.34|27194.34|27194.34|27194.34|27190.03|27190.03|0
1636042750000|2021-11-04 16:19:10|27198.64|27198.64|27198.64|27198.64|27198.64|27198.64|27198.64|27198.64|0
1636042800000|2021-11-04 16:20:00|27202.95|27202.95|27198.64|27198.64|27202.95|27202.95|27198.64|27198.64|0
1636042840000|2021-11-04 16:20:40|27202.95|27202.95|27202.95|27202.95|27202.95|27202.95|27202.95|27202.95|0
1636042860000|2021-11-04 16:21:00|27204.73|27204.73|27204.73|27204.73|27204.73|27204.73|27204.73|27204.73|0
1636042870000|2021-11-04 16:21:10|27206.5|27206.5|27206.5|27206.5|27206.5|27206.5|27206.5|27206.5|0
1636042880000|2021-11-04 16:21:20|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|0
1636042890000|2021-11-04 16:21:30|27206.5|27206.5|27202.2|27202.2|27206.5|27206.5|27202.2|27202.2|0
1636042900000|2021-11-04 16:21:40|27206.5|27206.5|27206.5|27206.5|27206.5|27206.5|27206.5|27206.5|0
1636042910000|2021-11-04 16:21:50|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|0
1636042920000|2021-11-04 16:22:00|27193.58|27193.58|27197.89|27197.89|27197.89|27197.89|27193.58|27193.58|0
1636042930000|2021-11-04 16:22:10|27193.58|27193.58|27189.28|27189.28|27193.58|27193.58|27187.5|27187.5|0
1636042940000|2021-11-04 16:22:20|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|0
1636042950000|2021-11-04 16:22:30|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|27195.36|0
1636042960000|2021-11-04 16:22:40|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|0
1636042990000|2021-11-04 16:23:10|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|0
1636043000000|2021-11-04 16:23:20|27197.89|27197.89|27197.89|27197.89|27197.89|27197.89|27197.89|27197.89|0
1636043010000|2021-11-04 16:23:30|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|27193.58|0
1636043050000|2021-11-04 16:24:10|27191.81|27191.81|27185.72|27185.72|27191.81|27191.81|27185.72|27185.72|0
1636043060000|2021-11-04 16:24:20|27190.03|27190.03|27190.03|27190.03|27190.03|27190.03|27190.03|27190.03|0
1636043100000|2021-11-04 16:25:00|27185.72|27185.72|27185.72|27185.72|27185.72|27185.72|27185.72|27185.72|0
1636043110000|2021-11-04 16:25:10|27183.95|27183.95|27183.95|27183.95|27183.95|27183.95|27183.95|27183.95|0
1636043120000|2021-11-04 16:25:20|27179.64|27179.64|27179.64|27179.64|27179.64|27179.64|27179.64|27179.64|0
1636043130000|2021-11-04 16:25:30|27177.86|27177.86|27176.09|27176.09|27177.86|27177.86|27176.09|27176.09|0
1636043150000|2021-11-04 16:25:50|27180.39|27180.39|27183.95|27183.95|27183.95|27183.95|27180.39|27180.39|0
1636043160000|2021-11-04 16:26:00|27175.33|27175.33|27182.17|27182.17|27182.17|27182.17|27175.33|27175.33|0
1636043190000|2021-11-04 16:26:30|27183.95|27183.95|27179.64|27179.64|27183.95|27183.95|27179.64|27179.64|0
1636043200000|2021-11-04 16:26:40|27177.86|27177.86|27181.42|27181.42|27181.42|27181.42|27177.86|27177.86|0
1636043240000|2021-11-04 16:27:20|27185.72|27185.72|27183.95|27183.95|27185.72|27185.72|27183.95|27183.95|0
1636043250000|2021-11-04 16:27:30|27185.72|27185.72|27188.25|27188.25|27198.64|27198.64|27185.72|27185.72|0
1636043260000|2021-11-04 16:27:40|27192.56|27192.56|27192.56|27192.56|27192.56|27192.56|27192.56|27192.56|0
1636043270000|2021-11-04 16:27:50|27188.25|27188.25|27192.56|27192.56|27192.56|27192.56|27188.25|27188.25|0
1636043280000|2021-11-04 16:28:00|27196.87|27196.87|27196.11|27196.11|27200.42|27200.42|27196.11|27196.11|0
1636043300000|2021-11-04 16:28:20|27194.34|27194.34|27194.34|27194.34|27194.34|27194.34|27194.34|27194.34|0
1636043310000|2021-11-04 16:28:30|27197.89|27197.89|27206.5|27206.5|27210.81|27210.81|27197.89|27197.89|0
1636043320000|2021-11-04 16:28:40|27210.81|27210.81|27210.81|27210.81|27212.59|27212.59|27210.81|27210.81|0
1636043340000|2021-11-04 16:29:00|27212.59|27212.59|27218.67|27218.67|27218.67|27218.67|27210.81|27210.81|0
1636043350000|2021-11-04 16:29:10|27214.37|27214.37|27222.98|27222.98|27222.98|27222.98|27214.37|27214.37|0
1636043360000|2021-11-04 16:29:20|27215.12|27215.12|27216.89|27216.89|27216.89|27216.89|27215.12|27215.12|0
1636043370000|2021-11-04 16:29:30|27221.2|27221.2|27210.81|27210.81|27221.2|27221.2|27210.81|27210.81|0
1636043380000|2021-11-04 16:29:40|27215.12|27215.12|27213.34|27213.34|27215.12|27215.12|27204.73|27204.73|0
1636043390000|2021-11-04 16:29:50|27200.42|27200.42|27215.12|27215.12|27215.12|27215.12|27200.42|27200.42|0
1636100120000|2021-11-05 08:15:20|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|0
1636100150000|2021-11-05 08:15:50|27358.74|27358.74|27358.74|27358.74|27358.74|27358.74|27358.74|27358.74|0
1636100170000|2021-11-05 08:16:10|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|27354.43|0
1636100210000|2021-11-05 08:16:50|27363.04|27363.04|27363.04|27363.04|27363.04|27363.04|27363.04|27363.04|0
1636100220000|2021-11-05 08:17:00|27367.35|27367.35|27367.35|27367.35|27367.35|27367.35|27367.35|27367.35|0
1636100230000|2021-11-05 08:17:10|27363.04|27363.04|27363.04|27363.04|27363.04|27363.04|27363.04|27363.04|0
1636100250000|2021-11-05 08:17:30|27368.37|27368.37|27368.37|27368.37|27368.37|27368.37|27368.37|27368.37|0
1636100280000|2021-11-05 08:18:00|27370.15|27370.15|27370.15|27370.15|27370.15|27370.15|27370.15|27370.15|0
1636100310000|2021-11-05 08:18:30|27378.76|27378.76|27378.76|27378.76|27378.76|27378.76|27378.76|27378.76|0
1636100340000|2021-11-05 08:19:00|27387.38|27387.38|27387.38|27387.38|27387.38|27387.38|27387.38|27387.38|0
1636100350000|2021-11-05 08:19:10|27374.46|27374.46|27374.46|27374.46|27374.46|27374.46|27374.46|27374.46|0
1636100420000|2021-11-05 08:20:20|27370.15|27370.15|27365.84|27365.84|27370.15|27370.15|27365.84|27365.84|0
1636100450000|2021-11-05 08:20:50|27374.46|27374.46|27374.46|27374.46|27374.46|27374.46|27374.46|27374.46|0
1636100500000|2021-11-05 08:21:40|27365.57|27365.57|27369.13|27369.13|27369.13|27369.13|27365.57|27365.57|0
1636100530000|2021-11-05 08:22:10|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|0
1636100540000|2021-11-05 08:22:20|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|0
1636100610000|2021-11-05 08:23:30|27382.04|27382.04|27382.04|27382.04|27382.04|27382.04|27382.04|27382.04|0
1636100650000|2021-11-05 08:24:10|27377.74|27377.74|27386.35|27386.35|27390.66|27390.66|27377.74|27377.74|0
1636100720000|2021-11-05 08:25:20|27390.66|27390.66|27386.35|27386.35|27390.66|27390.66|27382.04|27382.04|0
1636100760000|2021-11-05 08:26:00|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|0
1636100800000|2021-11-05 08:26:40|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|0
1636100820000|2021-11-05 08:27:00|27382.04|27382.04|27382.04|27382.04|27382.04|27382.04|27382.04|27382.04|0
1636100860000|2021-11-05 08:27:40|27369.13|27369.13|27369.13|27369.13|27369.13|27369.13|27369.13|27369.13|0
1636100920000|2021-11-05 08:28:40|27364.82|27364.82|27364.82|27364.82|27364.82|27364.82|27364.82|27364.82|0
1636100940000|2021-11-05 08:29:00|27373.43|27373.43|27386.35|27386.35|27394.96|27394.96|27373.43|27373.43|0
1636100950000|2021-11-05 08:29:10|27390.66|27390.66|27390.66|27390.66|27390.66|27390.66|27390.66|27390.66|0
1636100960000|2021-11-05 08:29:20|27394.96|27394.96|27414.99|27414.99|27414.99|27414.99|27394.96|27394.96|0
1636100970000|2021-11-05 08:29:30|27406.38|27406.38|27406.38|27406.38|27406.38|27406.38|27406.38|27406.38|0
1636101020000|2021-11-05 08:30:20|27410.69|27410.69|27416.77|27416.77|27418.55|27418.55|27410.69|27410.69|0
1636101040000|2021-11-05 08:30:40|27412.46|27412.46|27408.16|27408.16|27412.46|27412.46|27408.16|27408.16|0
1636101060000|2021-11-05 08:31:00|27390.93|27390.93|27390.93|27390.93|27390.93|27390.93|27390.93|27390.93|0
1636101070000|2021-11-05 08:31:10|27386.62|27386.62|27386.62|27386.62|27386.62|27386.62|27386.62|27386.62|0
1636101120000|2021-11-05 08:32:00|27384.85|27384.85|27380.54|27380.54|27384.85|27384.85|27380.54|27380.54|0
1636101180000|2021-11-05 08:33:00|27378.76|27378.76|27376.99|27376.99|27378.76|27378.76|27376.99|27376.99|0
1636101210000|2021-11-05 08:33:30|27372.68|27372.68|27372.68|27372.68|27372.68|27372.68|27372.68|27372.68|0
1636101220000|2021-11-05 08:33:40|27364.07|27364.07|27353.68|27353.68|27364.07|27364.07|27353.68|27353.68|0
1636101230000|2021-11-05 08:33:50|27357.98|27357.98|27357.98|27357.98|27357.98|27357.98|27357.98|27357.98|0
1636101270000|2021-11-05 08:34:30|27370.9|27370.9|27367.35|27367.35|27370.9|27370.9|27367.35|27367.35|0
1636101300000|2021-11-05 08:35:00|27358.74|27358.74|27358.74|27358.74|27358.74|27358.74|27358.74|27358.74|0
1636101310000|2021-11-05 08:35:10|27363.04|27363.04|27363.04|27363.04|27363.04|27363.04|27363.04|27363.04|0
1636101420000|2021-11-05 08:37:00|27367.35|27367.35|27360.51|27360.51|27367.35|27367.35|27360.51|27360.51|0
1636101450000|2021-11-05 08:37:30|27358.74|27358.74|27358.74|27358.74|27363.04|27363.04|27358.74|27358.74|0
1636101470000|2021-11-05 08:37:50|27356.96|27356.96|27348.35|27348.35|27356.96|27356.96|27348.35|27348.35|0
1636101480000|2021-11-05 08:38:00|27344.04|27344.04|27344.04|27344.04|27344.04|27344.04|27344.04|27344.04|0
1636101500000|2021-11-05 08:38:20|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|0
1636101510000|2021-11-05 08:38:30|27339.73|27339.73|27339.73|27339.73|27339.73|27339.73|27339.73|27339.73|0
1636101550000|2021-11-05 08:39:10|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|27326.81|0
1636101560000|2021-11-05 08:39:20|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|27331.12|0
1636101710000|2021-11-05 08:41:50|27318.68|27318.68|27318.68|27318.68|27318.68|27318.68|27318.68|27318.68|0
1636101750000|2021-11-05 08:42:30|27322.99|27322.99|27322.99|27322.99|27322.99|27322.99|27322.99|27322.99|0
1636101780000|2021-11-05 08:43:00|27327.29|27327.29|27327.29|27327.29|27327.29|27327.29|27327.29|27327.29|0
1636101820000|2021-11-05 08:43:40|27332.62|27332.62|27339.73|27339.73|27339.73|27339.73|27332.62|27332.62|0
1636101950000|2021-11-05 08:45:50|27352.65|27352.65|27352.65|27352.65|27352.65|27352.65|27352.65|27352.65|0
1636101960000|2021-11-05 08:46:00|27356.96|27356.96|27356.96|27356.96|27356.96|27356.96|27352.65|27352.65|0
1636102100000|2021-11-05 08:48:20|27344.04|27344.04|27332.62|27332.62|27344.04|27344.04|27332.62|27332.62|0
1636102150000|2021-11-05 08:49:10|27336.93|27336.93|27336.93|27336.93|27336.93|27336.93|27336.93|27336.93|0
1636102160000|2021-11-05 08:49:20|27332.62|27332.62|27332.62|27332.62|27332.62|27332.62|27332.62|27332.62|0
1636102350000|2021-11-05 08:52:30|27328.32|27328.32|27328.32|27328.32|27328.32|27328.32|27328.32|27328.32|0
1636102400000|2021-11-05 08:53:20|27332.62|27332.62|27328.32|27328.32|27332.62|27332.62|27328.32|27328.32|0
1636102420000|2021-11-05 08:53:40|27324.01|27324.01|27319.7|27319.7|27324.01|27324.01|27319.7|27319.7|0
1636102440000|2021-11-05 08:54:00|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|0
1636102680000|2021-11-05 08:58:00|27315.4|27315.4|27315.4|27315.4|27324.01|27324.01|27315.4|27315.4|0
1636102750000|2021-11-05 08:59:10|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|0
1636102800000|2021-11-05 09:00:00|27315.12|27315.12|27323.74|27323.74|27323.74|27323.74|27315.12|27315.12|0
1636102830000|2021-11-05 09:00:30|27329.07|27329.07|27337.68|27337.68|27337.68|27337.68|27329.07|27329.07|0
1636103050000|2021-11-05 09:04:10|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|0
1636103060000|2021-11-05 09:04:20|27347.32|27347.32|27349.1|27349.1|27349.1|27349.1|27347.32|27347.32|0
1636103090000|2021-11-05 09:04:50|27353.4|27353.4|27353.4|27353.4|27357.71|27357.71|27353.4|27353.4|0
1636103100000|2021-11-05 09:05:00|27357.71|27357.71|27357.71|27357.71|27357.71|27357.71|27349.1|27349.1|0
1636103140000|2021-11-05 09:05:40|27353.4|27353.4|27344.79|27344.79|27353.4|27353.4|27344.79|27344.79|0
1636103160000|2021-11-05 09:06:00|27341.24|27341.24|27332.62|27332.62|27341.24|27341.24|27332.62|27332.62|0
1636103300000|2021-11-05 09:08:20|27328.32|27328.32|27324.01|27324.01|27328.32|27328.32|27324.01|27324.01|0
1636103340000|2021-11-05 09:09:00|27315.4|27315.4|27311.09|27311.09|27328.32|27328.32|27311.09|27311.09|0
1636103350000|2021-11-05 09:09:10|27315.4|27315.4|27319.7|27319.7|27319.7|27319.7|27315.4|27315.4|0
1636103430000|2021-11-05 09:10:30|27324.01|27324.01|27328.32|27328.32|27328.32|27328.32|27324.01|27324.01|0
1636103500000|2021-11-05 09:11:40|27319.7|27319.7|27319.7|27319.7|27319.7|27319.7|27319.7|27319.7|0
1636103550000|2021-11-05 09:12:30|27315.4|27315.4|27317.17|27317.17|27317.17|27317.17|27315.4|27315.4|0
1636103570000|2021-11-05 09:12:50|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|0
1636103580000|2021-11-05 09:13:00|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|0
1636103650000|2021-11-05 09:14:10|27320.46|27320.46|27320.46|27320.46|27320.46|27320.46|27320.46|27320.46|0
1636103660000|2021-11-05 09:14:20|27316.15|27316.15|27316.15|27316.15|27316.15|27316.15|27316.15|27316.15|0
1636103700000|2021-11-05 09:15:00|27311.84|27311.84|27317.17|27317.17|27317.17|27317.17|27311.84|27311.84|0
1636103730000|2021-11-05 09:15:30|27321.48|27321.48|27321.48|27321.48|27321.48|27321.48|27321.48|27321.48|0
1636103750000|2021-11-05 09:15:50|27317.17|27317.17|27317.17|27317.17|27317.17|27317.17|27317.17|27317.17|0
1636103760000|2021-11-05 09:16:00|27312.87|27312.87|27308.56|27308.56|27312.87|27312.87|27308.56|27308.56|0
1636103780000|2021-11-05 09:16:20|27299.95|27299.95|27299.95|27299.95|27299.95|27299.95|27299.95|27299.95|0
1636103790000|2021-11-05 09:16:30|27304.26|27304.26|27308.56|27308.56|27308.56|27308.56|27304.26|27304.26|0
1636103820000|2021-11-05 09:17:00|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|0
1636103840000|2021-11-05 09:17:20|27297.9|27297.9|27297.9|27297.9|27297.9|27297.9|27297.9|27297.9|0
1636103880000|2021-11-05 09:18:00|27296.12|27296.12|27296.12|27296.12|27296.12|27296.12|27296.12|27296.12|0
1636103960000|2021-11-05 09:19:20|27283.2|27283.2|27283.2|27283.2|27283.2|27283.2|27283.2|27283.2|0
1636103990000|2021-11-05 09:19:50|27287.51|27287.51|27287.51|27287.51|27287.51|27287.51|27274.59|27274.59|0
1636104010000|2021-11-05 09:20:10|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|27278.9|0
1636104060000|2021-11-05 09:21:00|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|27277.12|0
1636104070000|2021-11-05 09:21:10|27272.81|27272.81|27268.51|27268.51|27272.81|27272.81|27268.51|27268.51|0
1636104110000|2021-11-05 09:21:50|27272.06|27272.06|27272.06|27272.06|27272.06|27272.06|27272.06|27272.06|0
1636104120000|2021-11-05 09:22:00|27266.73|27266.73|27262.42|27262.42|27266.73|27266.73|27262.42|27262.42|0
1636104170000|2021-11-05 09:22:50|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|0
1636104250000|2021-11-05 09:24:10|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|0
1636104310000|2021-11-05 09:25:10|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1636104320000|2021-11-05 09:25:20|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|27262.42|0
1636104360000|2021-11-05 09:26:00|27260.64|27260.64|27260.64|27260.64|27260.64|27260.64|27260.64|27260.64|0
1636104370000|2021-11-05 09:26:10|27252.03|27252.03|27252.03|27252.03|27252.03|27252.03|27252.03|27252.03|0
1636104400000|2021-11-05 09:26:40|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|0
1636104420000|2021-11-05 09:27:00|27245.95|27245.95|27241.64|27241.64|27245.95|27245.95|27241.64|27241.64|0
1636104430000|2021-11-05 09:27:10|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|27233.03|0
1636104450000|2021-11-05 09:27:30|27237.33|27237.33|27237.33|27237.33|27237.33|27237.33|27237.33|27237.33|0
1636104540000|2021-11-05 09:29:00|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|0
1636104550000|2021-11-05 09:29:10|27237.33|27237.33|27237.33|27237.33|27237.33|27237.33|27237.33|27237.33|0
1636104600000|2021-11-05 09:30:00|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|0
1636104620000|2021-11-05 09:30:20|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|0
1636104650000|2021-11-05 09:30:50|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|0
1636104660000|2021-11-05 09:31:00|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|27243.42|0
1636104670000|2021-11-05 09:31:10|27247.72|27247.72|27243.42|27243.42|27247.72|27247.72|27243.42|27243.42|0
1636104700000|2021-11-05 09:31:40|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|27247.72|0
1636104740000|2021-11-05 09:32:20|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|27251.28|0
1636104950000|2021-11-05 09:35:50|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|27253.06|0
1636105010000|2021-11-05 09:36:50|27248.75|27248.75|27244.44|27244.44|27248.75|27248.75|27244.44|27244.44|0
1636105020000|2021-11-05 09:37:00|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|0
1636105030000|2021-11-05 09:37:10|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|0
1636105080000|2021-11-05 09:38:00|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|0
1636105090000|2021-11-05 09:38:10|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|0
1636105120000|2021-11-05 09:38:40|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|0
1636105140000|2021-11-05 09:39:00|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|0
1636105240000|2021-11-05 09:40:40|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|0
1636105260000|2021-11-05 09:41:00|27230.5|27230.5|27222.64|27222.64|27230.5|27230.5|27222.64|27222.64|0
1636105270000|2021-11-05 09:41:10|27218.33|27218.33|27218.33|27218.33|27218.33|27218.33|27218.33|27218.33|0
1636105280000|2021-11-05 09:41:20|27222.64|27222.64|27228.72|27228.72|27228.72|27228.72|27222.64|27222.64|0
1636105380000|2021-11-05 09:43:00|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|0
1636105390000|2021-11-05 09:43:10|27224.42|27224.42|27224.42|27224.42|27224.42|27224.42|27224.42|27224.42|0
1636105400000|2021-11-05 09:43:20|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|27220.11|0
1636105410000|2021-11-05 09:43:30|27215.8|27215.8|27212.25|27212.25|27215.8|27215.8|27212.25|27212.25|0
1636105440000|2021-11-05 09:44:00|27210.47|27210.47|27210.47|27210.47|27210.47|27210.47|27210.47|27210.47|0
1636105510000|2021-11-05 09:45:10|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|0
1636105550000|2021-11-05 09:45:50|27219.08|27219.08|27219.08|27219.08|27219.08|27219.08|27219.08|27219.08|0
1636105570000|2021-11-05 09:46:10|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|0
1636105580000|2021-11-05 09:46:20|27219.08|27219.08|27219.08|27219.08|27219.08|27219.08|27219.08|27219.08|0
1636105620000|2021-11-05 09:47:00|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|27214.78|0
1636105640000|2021-11-05 09:47:20|27213|27213|27213|27213|27213|27213|27213|27213|0
1636105650000|2021-11-05 09:47:30|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|0
1636105680000|2021-11-05 09:48:00|27213.75|27213.75|27213.75|27213.75|27213.75|27213.75|27209.45|27209.45|0
1636105990000|2021-11-05 09:53:10|27209.45|27209.45|27213.75|27213.75|27213.75|27213.75|27209.45|27209.45|0
1636106010000|2021-11-05 09:53:30|27205.14|27205.14|27200.83|27200.83|27205.14|27205.14|27200.83|27200.83|0
1636106020000|2021-11-05 09:53:40|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|0
1636106050000|2021-11-05 09:54:10|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|0
1636106110000|2021-11-05 09:55:10|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|0
1636106120000|2021-11-05 09:55:20|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|0
1636106140000|2021-11-05 09:55:40|27205.14|27205.14|27200.83|27200.83|27205.14|27205.14|27200.83|27200.83|0
1636106200000|2021-11-05 09:56:40|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|27196.53|0
1636106210000|2021-11-05 09:56:50|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|0
1636106370000|2021-11-05 09:59:30|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|0
1636106390000|2021-11-05 09:59:50|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|0
1636106400000|2021-11-05 10:00:00|27199.06|27199.06|27199.06|27199.06|27199.06|27199.06|27199.06|27199.06|0
1636106410000|2021-11-05 10:00:10|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|0
1636106480000|2021-11-05 10:01:20|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|27205.14|0
1636106560000|2021-11-05 10:02:40|27196.53|27196.53|27205.14|27205.14|27205.14|27205.14|27196.53|27196.53|0
1636106580000|2021-11-05 10:03:00|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|0
1636106610000|2021-11-05 10:03:30|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|27209.45|0
1636106640000|2021-11-05 10:04:00|27207.67|27207.67|27199.06|27199.06|27207.67|27207.67|27199.06|27199.06|0
1636106670000|2021-11-05 10:04:30|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|27207.67|0
1636106680000|2021-11-05 10:04:40|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|0
1636106710000|2021-11-05 10:05:10|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|27206.92|0
1636106720000|2021-11-05 10:05:20|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|0
1636106730000|2021-11-05 10:05:30|27215.53|27215.53|27215.53|27215.53|27215.53|27215.53|27215.53|27215.53|0
1636106740000|2021-11-05 10:05:40|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|0
1636106810000|2021-11-05 10:06:50|27219.84|27219.84|27224.14|27224.14|27224.14|27224.14|27219.84|27219.84|0
1636106860000|2021-11-05 10:07:40|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|0
1636106930000|2021-11-05 10:08:50|27224.14|27224.14|27224.14|27224.14|27224.14|27224.14|27224.14|27224.14|0
1636106980000|2021-11-05 10:09:40|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|27228.45|0
1636107000000|2021-11-05 10:10:00|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|27230.23|0
1636107010000|2021-11-05 10:10:10|27221.61|27221.61|27221.61|27221.61|27221.61|27221.61|27221.61|27221.61|0
1636107030000|2021-11-05 10:10:30|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|0
1636107050000|2021-11-05 10:10:50|27215.53|27215.53|27215.53|27215.53|27215.53|27215.53|27215.53|27215.53|0
1636107090000|2021-11-05 10:11:30|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|27219.84|0
1636107240000|2021-11-05 10:14:00|27218.06|27218.06|27216.28|27216.28|27218.06|27218.06|27216.28|27216.28|0
1636107270000|2021-11-05 10:14:30|27220.59|27220.59|27237.81|27237.81|27237.81|27237.81|27220.59|27220.59|0
1636107280000|2021-11-05 10:14:40|27224.89|27224.89|27229.2|27229.2|27229.2|27229.2|27220.59|27220.59|0
1636107310000|2021-11-05 10:15:10|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|27230.98|0
1636107350000|2021-11-05 10:15:50|27226.67|27226.67|27226.67|27226.67|27226.67|27226.67|27226.67|27226.67|0
1636107380000|2021-11-05 10:16:20|27222.37|27222.37|27223.12|27223.12|27226.67|27226.67|27222.37|27222.37|0
1636107420000|2021-11-05 10:17:00|27227.42|27227.42|27231.73|27231.73|27231.73|27231.73|27227.42|27227.42|0
1636107500000|2021-11-05 10:18:20|27227.42|27227.42|27231.73|27231.73|27231.73|27231.73|27227.42|27227.42|0
1636107540000|2021-11-05 10:19:00|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|0
1636107550000|2021-11-05 10:19:10|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|0
1636107600000|2021-11-05 10:20:00|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|0
1636107640000|2021-11-05 10:20:40|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|0
1636107670000|2021-11-05 10:21:10|27236.04|27236.04|27231.73|27231.73|27236.04|27236.04|27231.73|27231.73|0
1636107690000|2021-11-05 10:21:30|27227.42|27227.42|27231.73|27231.73|27231.73|27231.73|27227.42|27227.42|0
1636107720000|2021-11-05 10:22:00|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|0
1636107760000|2021-11-05 10:22:40|27237.81|27237.81|27237.81|27237.81|27237.81|27237.81|27237.81|27237.81|0
1636107790000|2021-11-05 10:23:10|27229.2|27229.2|27229.2|27229.2|27229.2|27229.2|27229.2|27229.2|0
1636107800000|2021-11-05 10:23:20|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|0
1636107820000|2021-11-05 10:23:40|27229.2|27229.2|27229.2|27229.2|27229.2|27229.2|27229.2|27229.2|0
1636107960000|2021-11-05 10:26:00|27227.42|27227.42|27227.42|27227.42|27227.42|27227.42|27227.42|27227.42|0
1636107970000|2021-11-05 10:26:10|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|0
1636107980000|2021-11-05 10:26:20|27224.89|27224.89|27224.89|27224.89|27224.89|27224.89|27224.89|27224.89|0
1636108010000|2021-11-05 10:26:50|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|27220.59|0
1636108110000|2021-11-05 10:28:30|27218.81|27218.81|27218.81|27218.81|27218.81|27218.81|27218.81|27218.81|0
1636108120000|2021-11-05 10:28:40|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|0
1636108190000|2021-11-05 10:29:50|27218.81|27218.81|27218.81|27218.81|27218.81|27218.81|27218.81|27218.81|0
1636108200000|2021-11-05 10:30:00|27214.5|27214.5|27212.73|27212.73|27214.5|27214.5|27212.73|27212.73|0
1636108220000|2021-11-05 10:30:20|27217.03|27217.03|27217.03|27217.03|27217.03|27217.03|27217.03|27217.03|0
1636108380000|2021-11-05 10:33:00|27221.34|27221.34|27221.34|27221.34|27221.34|27221.34|27221.34|27221.34|0
1636108390000|2021-11-05 10:33:10|27223.12|27223.12|27221.34|27221.34|27223.12|27223.12|27221.34|27221.34|0
1636108420000|2021-11-05 10:33:40|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|0
1636108460000|2021-11-05 10:34:20|27224.89|27224.89|27224.89|27224.89|27224.89|27224.89|27224.89|27224.89|0
1636108470000|2021-11-05 10:34:30|27229.2|27229.2|27229.2|27229.2|27229.2|27229.2|27229.2|27229.2|0
1636108500000|2021-11-05 10:35:00|27250.73|27250.73|27250.73|27250.73|27250.73|27250.73|27250.73|27250.73|0
1636108560000|2021-11-05 10:36:00|27242.12|27242.12|27242.12|27242.12|27242.12|27242.12|27242.12|27242.12|0
1636108590000|2021-11-05 10:36:30|27246.43|27246.43|27246.43|27246.43|27246.43|27246.43|27246.43|27246.43|0
1636108640000|2021-11-05 10:37:20|27255.04|27255.04|27263.65|27263.65|27263.65|27263.65|27255.04|27255.04|0
1636108670000|2021-11-05 10:37:50|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|0
1636108690000|2021-11-05 10:38:10|27250.73|27250.73|27255.04|27255.04|27255.04|27255.04|27250.73|27250.73|0
1636108760000|2021-11-05 10:39:20|27250.73|27250.73|27250.73|27250.73|27250.73|27250.73|27250.73|27250.73|0
1636108850000|2021-11-05 10:40:50|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|0
1636108930000|2021-11-05 10:42:10|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|27259.35|0
1636108940000|2021-11-05 10:42:20|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|0
1636108970000|2021-11-05 10:42:50|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|0
1636108980000|2021-11-05 10:43:00|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|0
1636109170000|2021-11-05 10:46:10|27259.62|27259.62|27259.62|27259.62|27259.62|27259.62|27259.62|27259.62|0
1636109190000|2021-11-05 10:46:30|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|0
1636109260000|2021-11-05 10:47:40|27263.93|27263.93|27262.15|27262.15|27263.93|27263.93|27262.15|27262.15|0
1636109290000|2021-11-05 10:48:10|27258.59|27258.59|27256.82|27256.82|27258.59|27258.59|27256.82|27256.82|0
1636109300000|2021-11-05 10:48:20|27252.51|27252.51|27252.51|27252.51|27252.51|27252.51|27252.51|27252.51|0
1636109330000|2021-11-05 10:48:50|27261.12|27261.12|27261.12|27261.12|27261.12|27261.12|27261.12|27261.12|0
1636109370000|2021-11-05 10:49:30|27265.43|27265.43|27265.43|27265.43|27265.43|27265.43|27265.43|27265.43|0
1636109490000|2021-11-05 10:51:30|27261.12|27261.12|27261.12|27261.12|27261.12|27261.12|27261.12|27261.12|0
1636109550000|2021-11-05 10:52:30|27264.68|27264.68|27264.68|27264.68|27264.68|27264.68|27264.68|27264.68|0
1636109680000|2021-11-05 10:54:40|27273.29|27273.29|27273.29|27273.29|27273.29|27273.29|27273.29|27273.29|0
1636109740000|2021-11-05 10:55:40|27264.68|27264.68|27268.23|27268.23|27268.23|27268.23|27264.68|27264.68|0
1636109820000|2021-11-05 10:57:00|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|27263.93|0
1636110020000|2021-11-05 11:00:20|27265.7|27265.7|27265.7|27265.7|27265.7|27265.7|27265.7|27265.7|0
1636110080000|2021-11-05 11:01:20|27270.01|27270.01|27273.56|27273.56|27273.56|27273.56|27270.01|27270.01|0
1636110090000|2021-11-05 11:01:30|27277.87|27277.87|27279.65|27279.65|27279.65|27279.65|27277.87|27277.87|0
1636110190000|2021-11-05 11:03:10|27283.95|27283.95|27283.95|27283.95|27283.95|27283.95|27283.95|27283.95|0
1636110260000|2021-11-05 11:04:20|27285.73|27285.73|27298.65|27298.65|27298.65|27298.65|27285.73|27285.73|0
1636110270000|2021-11-05 11:04:30|27294.34|27294.34|27294.34|27294.34|27294.34|27294.34|27294.34|27294.34|0
1636110300000|2021-11-05 11:05:00|27290.79|27290.79|27282.18|27282.18|27290.79|27290.79|27282.18|27282.18|0
1636110360000|2021-11-05 11:06:00|27277.87|27277.87|27277.87|27277.87|27277.87|27277.87|27277.87|27277.87|0
1636110430000|2021-11-05 11:07:10|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|0
1636110490000|2021-11-05 11:08:10|27283.95|27283.95|27283.95|27283.95|27283.95|27283.95|27283.95|27283.95|0
1636110540000|2021-11-05 11:09:00|27279.65|27279.65|27283.95|27283.95|27283.95|27283.95|27279.65|27279.65|0
1636110550000|2021-11-05 11:09:10|27280.4|27280.4|27278.62|27278.62|27280.4|27280.4|27278.62|27278.62|0
1636110570000|2021-11-05 11:09:30|27270.01|27270.01|27274.32|27274.32|27274.32|27274.32|27270.01|27270.01|0
1636110670000|2021-11-05 11:11:10|27265.7|27265.7|27265.7|27265.7|27265.7|27265.7|27265.7|27265.7|0
1636110680000|2021-11-05 11:11:20|27269.26|27269.26|27269.26|27269.26|27269.26|27269.26|27269.26|27269.26|0
1636110730000|2021-11-05 11:12:10|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|27256.34|0
1636110750000|2021-11-05 11:12:30|27254.56|27254.56|27252.78|27252.78|27254.56|27254.56|27252.78|27252.78|0
1636110770000|2021-11-05 11:12:50|27251.01|27251.01|27251.01|27251.01|27251.01|27251.01|27251.01|27251.01|0
1636110890000|2021-11-05 11:14:50|27252.78|27252.78|27249.23|27249.23|27252.78|27252.78|27249.23|27249.23|0
1636110900000|2021-11-05 11:15:00|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|0
1636110970000|2021-11-05 11:16:10|27240.62|27240.62|27244.92|27244.92|27244.92|27244.92|27240.62|27240.62|0
1636110990000|2021-11-05 11:16:30|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|0
1636111000000|2021-11-05 11:16:40|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|0
1636111010000|2021-11-05 11:16:50|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|0
1636111020000|2021-11-05 11:17:00|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|0
1636111030000|2021-11-05 11:17:10|27240.62|27240.62|27236.31|27236.31|27240.62|27240.62|27236.31|27236.31|0
1636111070000|2021-11-05 11:17:50|27232|27232|27236.31|27236.31|27236.31|27236.31|27232|27232|0
1636111080000|2021-11-05 11:18:00|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|0
1636111090000|2021-11-05 11:18:10|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|0
1636111110000|2021-11-05 11:18:30|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|0
1636111160000|2021-11-05 11:19:20|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|27244.92|0
1636111170000|2021-11-05 11:19:30|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|27240.62|0
1636111220000|2021-11-05 11:20:20|27238.84|27238.84|27243.15|27243.15|27243.15|27243.15|27238.84|27238.84|0
1636111240000|2021-11-05 11:20:40|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|0
1636111250000|2021-11-05 11:20:50|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|0
1636111310000|2021-11-05 11:21:50|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|0
1636111320000|2021-11-05 11:22:00|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|0
1636111330000|2021-11-05 11:22:10|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|0
1636111380000|2021-11-05 11:23:00|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|0
1636111460000|2021-11-05 11:24:20|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|27238.84|0
1636111470000|2021-11-05 11:24:30|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|27243.15|0
1636111600000|2021-11-05 11:26:40|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|27247.45|0
1636111620000|2021-11-05 11:27:00|27245.67|27245.67|27245.67|27245.67|27245.67|27245.67|27245.67|27245.67|0
1636111630000|2021-11-05 11:27:10|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|0
1636111690000|2021-11-05 11:28:10|27237.06|27237.06|27237.06|27237.06|27237.06|27237.06|27237.06|27237.06|0
1636111760000|2021-11-05 11:29:20|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|27233.51|0
1636111780000|2021-11-05 11:29:40|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|0
1636111810000|2021-11-05 11:30:10|27227.42|27227.42|27227.42|27227.42|27227.42|27227.42|27227.42|27227.42|0
1636111830000|2021-11-05 11:30:30|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|27231.73|0
1636111850000|2021-11-05 11:30:50|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|27236.04|0
1636111950000|2021-11-05 11:32:30|27240.34|27240.34|27248.96|27248.96|27248.96|27248.96|27240.34|27240.34|0
1636111960000|2021-11-05 11:32:40|27253.26|27253.26|27256.06|27256.06|27256.06|27256.06|27248.96|27248.96|0
1636111980000|2021-11-05 11:33:00|27260.37|27260.37|27260.37|27260.37|27260.37|27260.37|27260.37|27260.37|0
1636112020000|2021-11-05 11:33:40|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|27251.76|0
1636112050000|2021-11-05 11:34:10|27247.45|27247.45|27251.76|27251.76|27251.76|27251.76|27247.45|27247.45|0
1636112060000|2021-11-05 11:34:20|27256.06|27256.06|27256.06|27256.06|27256.06|27256.06|27256.06|27256.06|0
1636112070000|2021-11-05 11:34:30|27260.37|27260.37|27260.37|27260.37|27260.37|27260.37|27260.37|27260.37|0
1636112200000|2021-11-05 11:36:40|27268.98|27268.98|27278.62|27278.62|27278.62|27278.62|27268.98|27268.98|0
1636112210000|2021-11-05 11:36:50|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|27282.93|0
1636112220000|2021-11-05 11:37:00|27287.24|27287.24|27291.54|27291.54|27291.54|27291.54|27287.24|27287.24|0
1636112240000|2021-11-05 11:37:20|27282.93|27282.93|27287.24|27287.24|27287.24|27287.24|27282.93|27282.93|0
1636112250000|2021-11-05 11:37:30|27278.62|27278.62|27278.62|27278.62|27278.62|27278.62|27278.62|27278.62|0
1636112290000|2021-11-05 11:38:10|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|27282.18|0
1636112350000|2021-11-05 11:39:10|27295.1|27295.1|27295.1|27295.1|27295.1|27295.1|27295.1|27295.1|0
1636112410000|2021-11-05 11:40:10|27312.32|27312.32|27312.32|27312.32|27312.32|27312.32|27312.32|27312.32|0
1636112420000|2021-11-05 11:40:20|27315.88|27315.88|27315.88|27315.88|27315.88|27315.88|27315.88|27315.88|0
1636112480000|2021-11-05 11:41:20|27320.18|27320.18|27311.57|27311.57|27320.18|27320.18|27311.57|27311.57|0
1636112520000|2021-11-05 11:42:00|27315.88|27315.88|27315.88|27315.88|27315.88|27315.88|27315.88|27315.88|0
1636112530000|2021-11-05 11:42:10|27324.49|27324.49|27324.49|27324.49|27324.49|27324.49|27324.49|27324.49|0
1636112540000|2021-11-05 11:42:20|27333.1|27333.1|27333.1|27333.1|27333.1|27333.1|27333.1|27333.1|0
1636112560000|2021-11-05 11:42:40|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|0
1636112580000|2021-11-05 11:43:00|27331.6|27331.6|27331.6|27331.6|27331.6|27331.6|27331.6|27331.6|0
1636112600000|2021-11-05 11:43:20|27335.9|27335.9|27335.9|27335.9|27335.9|27335.9|27335.9|27335.9|0
1636112630000|2021-11-05 11:43:50|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|0
1636112710000|2021-11-05 11:45:10|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|0
1636112730000|2021-11-05 11:45:30|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|0
1636112740000|2021-11-05 11:45:40|27366.05|27366.05|27366.05|27366.05|27366.05|27366.05|27366.05|27366.05|0
1636112760000|2021-11-05 11:46:00|27361.74|27361.74|27361.74|27361.74|27361.74|27361.74|27361.74|27361.74|0
1636112810000|2021-11-05 11:46:50|27366.05|27366.05|27372.13|27372.13|27372.13|27372.13|27363.52|27363.52|0
1636112890000|2021-11-05 11:48:10|27373.91|27373.91|27373.91|27373.91|27373.91|27373.91|27373.91|27373.91|0
1636112910000|2021-11-05 11:48:30|27372.13|27372.13|27372.13|27372.13|27372.13|27372.13|27372.13|27372.13|0
1636112970000|2021-11-05 11:49:30|27363.52|27363.52|27359.21|27359.21|27363.52|27363.52|27359.21|27359.21|0
1636112980000|2021-11-05 11:49:40|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|0
1636113020000|2021-11-05 11:50:20|27366.05|27366.05|27361.74|27361.74|27366.05|27366.05|27361.74|27361.74|0
1636113110000|2021-11-05 11:51:50|27357.44|27357.44|27353.13|27353.13|27357.44|27357.44|27353.13|27353.13|0
1636113160000|2021-11-05 11:52:40|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|0
1636113170000|2021-11-05 11:52:50|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|0
1636113210000|2021-11-05 11:53:30|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|0
1636113230000|2021-11-05 11:53:50|27347.05|27347.05|27355.66|27355.66|27355.66|27355.66|27347.05|27347.05|0
1636113300000|2021-11-05 11:55:00|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|0
1636113360000|2021-11-05 11:56:00|27347.05|27347.05|27347.05|27347.05|27347.05|27347.05|27347.05|27347.05|0
1636113370000|2021-11-05 11:56:10|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|0
1636113400000|2021-11-05 11:56:40|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|0
1636113410000|2021-11-05 11:56:50|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|0
1636113420000|2021-11-05 11:57:00|27354.91|27354.91|27354.91|27354.91|27354.91|27354.91|27354.91|27354.91|0
1636113430000|2021-11-05 11:57:10|27363.52|27363.52|27354.91|27354.91|27363.52|27363.52|27354.91|27354.91|0
1636113440000|2021-11-05 11:57:20|27359.21|27359.21|27359.21|27359.21|27359.21|27359.21|27359.21|27359.21|0
1636113450000|2021-11-05 11:57:30|27362.77|27362.77|27367.08|27367.08|27367.08|27367.08|27362.77|27362.77|0
1636113460000|2021-11-05 11:57:40|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|0
1636113480000|2021-11-05 11:58:00|27375.69|27375.69|27375.69|27375.69|27375.69|27375.69|27375.69|27375.69|0
1636113600000|2021-11-05 12:00:00|27379.24|27379.24|27379.24|27379.24|27379.24|27379.24|27379.24|27379.24|0
1636113620000|2021-11-05 12:00:20|27383.55|27383.55|27379.24|27379.24|27383.55|27383.55|27379.24|27379.24|0
1636113630000|2021-11-05 12:00:30|27387.86|27387.86|27387.86|27387.86|27387.86|27387.86|27387.86|27387.86|0
1636113650000|2021-11-05 12:00:50|27383.55|27383.55|27383.55|27383.55|27383.55|27383.55|27383.55|27383.55|0
1636113700000|2021-11-05 12:01:40|27379.24|27379.24|27379.24|27379.24|27379.24|27379.24|27379.24|27379.24|0
1636113750000|2021-11-05 12:02:30|27370.63|27370.63|27370.63|27370.63|27370.63|27370.63|27370.63|27370.63|0
1636113760000|2021-11-05 12:02:40|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|0
1636113810000|2021-11-05 12:03:30|27368.1|27368.1|27368.1|27368.1|27368.1|27368.1|27368.1|27368.1|0
1636113840000|2021-11-05 12:04:00|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|0
1636113890000|2021-11-05 12:04:50|27355.93|27355.93|27355.93|27355.93|27355.93|27355.93|27355.93|27355.93|0
1636113910000|2021-11-05 12:05:10|27351.63|27351.63|27351.63|27351.63|27351.63|27351.63|27351.63|27351.63|0
1636113930000|2021-11-05 12:05:30|27355.93|27355.93|27355.93|27355.93|27355.93|27355.93|27355.93|27355.93|0
1636113960000|2021-11-05 12:06:00|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|0
1636114060000|2021-11-05 12:07:40|27351.63|27351.63|27347.32|27347.32|27351.63|27351.63|27347.32|27347.32|0
1636114080000|2021-11-05 12:08:00|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|27341.99|0
1636114150000|2021-11-05 12:09:10|27343.77|27343.77|27348.07|27348.07|27352.38|27352.38|27343.77|27343.77|0
1636114240000|2021-11-05 12:10:40|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|0
1636114280000|2021-11-05 12:11:20|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|27340.21|0
1636114380000|2021-11-05 12:13:00|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|27344.52|0
1636114390000|2021-11-05 12:13:10|27340.21|27340.21|27327.29|27327.29|27340.21|27340.21|27327.29|27327.29|0
1636114400000|2021-11-05 12:13:20|27322.99|27322.99|27335.9|27335.9|27335.9|27335.9|27322.99|27322.99|0
1636114430000|2021-11-05 12:13:50|27327.29|27327.29|27327.29|27327.29|27327.29|27327.29|27327.29|27327.29|0
1636114470000|2021-11-05 12:14:30|27322.99|27322.99|27322.99|27322.99|27322.99|27322.99|27322.99|27322.99|0
1636114520000|2021-11-05 12:15:20|27327.29|27327.29|27327.29|27327.29|27327.29|27327.29|27327.29|27327.29|0
1636114540000|2021-11-05 12:15:40|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|0
1636114560000|2021-11-05 12:16:00|27323.74|27323.74|27323.74|27323.74|27323.74|27323.74|27323.74|27323.74|0
1636114570000|2021-11-05 12:16:10|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|0
1636114590000|2021-11-05 12:16:30|27329.82|27329.82|27329.82|27329.82|27329.82|27329.82|27329.82|27329.82|0
1636114610000|2021-11-05 12:16:50|27331.6|27331.6|27329.82|27329.82|27331.6|27331.6|27329.82|27329.82|0
1636114640000|2021-11-05 12:17:20|27325.51|27325.51|27321.21|27321.21|27325.51|27325.51|27321.21|27321.21|0
1636114680000|2021-11-05 12:18:00|27319.43|27319.43|27315.88|27315.88|27319.43|27319.43|27315.88|27315.88|0
1636114770000|2021-11-05 12:19:30|27314.1|27314.1|27309.79|27309.79|27314.1|27314.1|27309.79|27309.79|0
1636114820000|2021-11-05 12:20:20|27313.35|27313.35|27313.35|27313.35|27313.35|27313.35|27313.35|27313.35|0
1636114860000|2021-11-05 12:21:00|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|0
1636114870000|2021-11-05 12:21:10|27321.96|27321.96|27321.96|27321.96|27321.96|27321.96|27321.96|27321.96|0
1636114880000|2021-11-05 12:21:20|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|0
1636114980000|2021-11-05 12:23:00|27329.82|27329.82|27329.82|27329.82|27329.82|27329.82|27329.82|27329.82|0
1636115090000|2021-11-05 12:24:50|27321.21|27321.21|27321.21|27321.21|27321.21|27321.21|27321.21|27321.21|0
1636115100000|2021-11-05 12:25:00|27319.43|27319.43|27315.12|27315.12|27319.43|27319.43|27315.12|27315.12|0
1636115160000|2021-11-05 12:26:00|27319.43|27319.43|27319.43|27319.43|27319.43|27319.43|27319.43|27319.43|0
1636115260000|2021-11-05 12:27:40|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|0
1636115270000|2021-11-05 12:27:50|27315.12|27315.12|27315.12|27315.12|27315.12|27315.12|27315.12|27315.12|0
1636115290000|2021-11-05 12:28:10|27310.82|27310.82|27310.82|27310.82|27310.82|27310.82|27310.82|27310.82|0
1636115320000|2021-11-05 12:28:40|27315.12|27315.12|27315.12|27315.12|27315.12|27315.12|27315.12|27315.12|0
1636115350000|2021-11-05 12:29:10|27316.9|27316.9|27316.9|27316.9|27316.9|27316.9|27316.9|27316.9|0
1636115360000|2021-11-05 12:29:20|27321.21|27321.21|27325.51|27325.51|27325.51|27325.51|27321.21|27321.21|0
1636115390000|2021-11-05 12:29:50|27329.82|27329.82|27329.82|27329.82|27329.82|27329.82|27329.82|27329.82|0
1636115410000|2021-11-05 12:30:10|27334.13|27334.13|27334.13|27334.13|27334.13|27334.13|27334.13|27334.13|0
1636115420000|2021-11-05 12:30:20|27342.74|27342.74|27348.82|27348.82|27353.13|27353.13|27342.74|27342.74|0
1636115450000|2021-11-05 12:30:50|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|27353.13|0
1636115480000|2021-11-05 12:31:20|27348.82|27348.82|27348.82|27348.82|27348.82|27348.82|27344.52|27344.52|0
1636115510000|2021-11-05 12:31:50|27340.21|27340.21|27344.52|27344.52|27344.52|27344.52|27340.21|27340.21|0
1636115550000|2021-11-05 12:32:30|27335.9|27335.9|27335.9|27335.9|27335.9|27335.9|27335.9|27335.9|0
1636115570000|2021-11-05 12:32:50|27339.46|27339.46|27339.46|27339.46|27339.46|27339.46|27339.46|27339.46|0
1636115580000|2021-11-05 12:33:00|27348.07|27348.07|27352.38|27352.38|27352.38|27352.38|27348.07|27348.07|0
1636115600000|2021-11-05 12:33:20|27360.99|27360.99|27364.55|27364.55|27364.55|27364.55|27360.99|27360.99|0
1636115610000|2021-11-05 12:33:30|27355.93|27355.93|27355.93|27355.93|27355.93|27355.93|27355.93|27355.93|0
1636115620000|2021-11-05 12:33:40|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|0
1636115630000|2021-11-05 12:33:50|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|0
1636115660000|2021-11-05 12:34:20|27357.71|27357.71|27353.4|27353.4|27357.71|27357.71|27353.4|27353.4|0
1636115680000|2021-11-05 12:34:40|27357.71|27357.71|27366.32|27366.32|27366.32|27366.32|27357.71|27357.71|0
1636115690000|2021-11-05 12:34:50|27370.63|27370.63|27370.63|27370.63|27370.63|27370.63|27370.63|27370.63|0
1636115720000|2021-11-05 12:35:20|27374.94|27374.94|27376.71|27376.71|27376.71|27376.71|27374.94|27374.94|0
1636115730000|2021-11-05 12:35:30|27381.02|27381.02|27381.02|27381.02|27381.02|27381.02|27381.02|27381.02|0
1636115740000|2021-11-05 12:35:40|27385.33|27385.33|27385.33|27385.33|27385.33|27385.33|27385.33|27385.33|0
1636115750000|2021-11-05 12:35:50|27389.63|27389.63|27391.41|27391.41|27391.41|27391.41|27389.63|27389.63|0
1636115760000|2021-11-05 12:36:00|27387.86|27387.86|27391.41|27391.41|27391.41|27391.41|27387.86|27387.86|0
1636115770000|2021-11-05 12:36:10|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|0
1636115800000|2021-11-05 12:36:40|27404.33|27404.33|27404.33|27404.33|27404.33|27404.33|27404.33|27404.33|0
1636115810000|2021-11-05 12:36:50|27407.88|27407.88|27403.58|27403.58|27407.88|27407.88|27403.58|27403.58|0
1636115870000|2021-11-05 12:37:50|27412.19|27412.19|27412.19|27412.19|27412.19|27412.19|27403.58|27403.58|0
1636115880000|2021-11-05 12:38:00|27403.58|27403.58|27412.19|27412.19|27412.19|27412.19|27403.58|27403.58|0
1636115900000|2021-11-05 12:38:20|27407.88|27407.88|27403.58|27403.58|27407.88|27407.88|27403.58|27403.58|0
1636115950000|2021-11-05 12:39:10|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|0
1636115970000|2021-11-05 12:39:30|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|0
1636115980000|2021-11-05 12:39:40|27378.49|27378.49|27374.18|27374.18|27378.49|27378.49|27374.18|27374.18|0
1636116010000|2021-11-05 12:40:10|27378.49|27378.49|27374.18|27374.18|27378.49|27378.49|27374.18|27374.18|0
1636116050000|2021-11-05 12:40:50|27382.8|27382.8|27382.8|27382.8|27382.8|27382.8|27382.8|27382.8|0
1636116130000|2021-11-05 12:42:10|27369.88|27369.88|27369.88|27369.88|27369.88|27369.88|27369.88|27369.88|0
1636116200000|2021-11-05 12:43:20|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|0
1636116230000|2021-11-05 12:43:50|27370.63|27370.63|27370.63|27370.63|27370.63|27370.63|27370.63|27370.63|0
1636116340000|2021-11-05 12:45:40|27375.96|27375.96|27375.96|27375.96|27375.96|27375.96|27375.96|27375.96|0
1636116360000|2021-11-05 12:46:00|27384.57|27384.57|27384.57|27384.57|27384.57|27384.57|27384.57|27384.57|0
1636116450000|2021-11-05 12:47:30|27380.27|27380.27|27380.27|27380.27|27380.27|27380.27|27380.27|27380.27|0
1636116460000|2021-11-05 12:47:40|27378.49|27378.49|27378.49|27378.49|27378.49|27378.49|27378.49|27378.49|0
1636116510000|2021-11-05 12:48:30|27374.18|27374.18|27374.18|27374.18|27374.18|27374.18|27374.18|27374.18|0
1636116550000|2021-11-05 12:49:10|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|0
1636116560000|2021-11-05 12:49:20|27395.72|27395.72|27399.27|27399.27|27399.27|27399.27|27395.72|27395.72|0
1636116600000|2021-11-05 12:50:00|27397.49|27397.49|27393.19|27393.19|27397.49|27397.49|27393.19|27393.19|0
1636116620000|2021-11-05 12:50:20|27388.88|27388.88|27388.88|27388.88|27388.88|27388.88|27388.88|27388.88|0
1636116630000|2021-11-05 12:50:30|27393.19|27393.19|27397.49|27397.49|27397.49|27397.49|27393.19|27393.19|0
1636116640000|2021-11-05 12:50:40|27401.8|27401.8|27401.8|27401.8|27401.8|27401.8|27401.8|27401.8|0
1636116710000|2021-11-05 12:51:50|27398.25|27398.25|27398.25|27398.25|27398.25|27398.25|27398.25|27398.25|0
1636116730000|2021-11-05 12:52:10|27406.11|27406.11|27406.11|27406.11|27406.11|27406.11|27406.11|27406.11|0
1636116740000|2021-11-05 12:52:20|27414.72|27414.72|27414.72|27414.72|27414.72|27414.72|27414.72|27414.72|0
1636116780000|2021-11-05 12:53:00|27412.94|27412.94|27412.94|27412.94|27412.94|27412.94|27412.94|27412.94|0
1636116800000|2021-11-05 12:53:20|27408.64|27408.64|27408.64|27408.64|27408.64|27408.64|27408.64|27408.64|0
1636116810000|2021-11-05 12:53:30|27410.41|27410.41|27406.11|27406.11|27410.41|27410.41|27406.11|27406.11|0
1636116820000|2021-11-05 12:53:40|27410.41|27410.41|27410.41|27410.41|27410.41|27410.41|27410.41|27410.41|0
1636116850000|2021-11-05 12:54:10|27405.08|27405.08|27405.08|27405.08|27405.08|27405.08|27405.08|27405.08|0
1636116900000|2021-11-05 12:55:00|27396.47|27396.47|27396.47|27396.47|27396.47|27396.47|27396.47|27396.47|0
1636117000000|2021-11-05 12:56:40|27392.16|27392.16|27392.16|27392.16|27392.16|27392.16|27392.16|27392.16|0
1636117020000|2021-11-05 12:57:00|27387.86|27387.86|27387.86|27387.86|27392.16|27392.16|27387.86|27387.86|0
1636117030000|2021-11-05 12:57:10|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|0
1636117040000|2021-11-05 12:57:20|27389.63|27389.63|27389.63|27389.63|27389.63|27389.63|27389.63|27389.63|0
1636117050000|2021-11-05 12:57:30|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|27386.08|0
1636117060000|2021-11-05 12:57:40|27384.3|27384.3|27384.3|27384.3|27384.3|27384.3|27384.3|27384.3|0
1636117140000|2021-11-05 12:59:00|27379.99|27379.99|27379.99|27379.99|27379.99|27379.99|27379.99|27379.99|0
1636117200000|2021-11-05 13:00:00|27384.3|27384.3|27388.61|27388.61|27388.61|27388.61|27384.3|27384.3|0
1636117210000|2021-11-05 13:00:10|27392.91|27392.91|27392.91|27392.91|27392.91|27392.91|27392.91|27392.91|0
1636117220000|2021-11-05 13:00:20|27394.69|27394.69|27392.91|27392.91|27394.69|27394.69|27392.91|27392.91|0
1636117250000|2021-11-05 13:00:50|27397.22|27397.22|27397.22|27397.22|27397.22|27397.22|27397.22|27397.22|0
1636117270000|2021-11-05 13:01:10|27388.61|27388.61|27388.61|27388.61|27388.61|27388.61|27388.61|27388.61|0
1636117340000|2021-11-05 13:02:20|27384.3|27384.3|27384.3|27384.3|27384.3|27384.3|27384.3|27384.3|0
1636117370000|2021-11-05 13:02:50|27382.52|27382.52|27380.75|27380.75|27382.52|27382.52|27380.75|27380.75|0
1636117530000|2021-11-05 13:05:30|27385.05|27385.05|27385.05|27385.05|27385.05|27385.05|27385.05|27385.05|0
1636117560000|2021-11-05 13:06:00|27399|27399|27403.3|27403.3|27403.3|27403.3|27399|27399|0
1636117620000|2021-11-05 13:07:00|27399|27399|27399|27399|27399|27399|27399|27399|0
1636117660000|2021-11-05 13:07:40|27400.77|27400.77|27400.77|27400.77|27400.77|27400.77|27400.77|27400.77|0
1636117790000|2021-11-05 13:09:50|27405.08|27405.08|27405.08|27405.08|27405.08|27405.08|27405.08|27405.08|0
1636117810000|2021-11-05 13:10:10|27409.39|27409.39|27411.17|27411.17|27411.17|27411.17|27409.39|27409.39|0
1636117920000|2021-11-05 13:12:00|27406.86|27406.86|27405.08|27405.08|27406.86|27406.86|27405.08|27405.08|0
1636117930000|2021-11-05 13:12:10|27400.77|27400.77|27405.08|27405.08|27405.08|27405.08|27400.77|27400.77|0
1636118010000|2021-11-05 13:13:30|27418|27418|27418|27418|27418|27418|27418|27418|0
1636118040000|2021-11-05 13:14:00|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|0
1636118100000|2021-11-05 13:15:00|27420.53|27420.53|27420.53|27420.53|27420.53|27420.53|27420.53|27420.53|0
1636118280000|2021-11-05 13:18:00|27424.84|27424.84|27420.53|27420.53|27424.84|27424.84|27420.53|27420.53|0
1636118290000|2021-11-05 13:18:10|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|0
1636118330000|2021-11-05 13:18:50|27420.53|27420.53|27420.53|27420.53|27420.53|27420.53|27420.53|27420.53|0
1636118340000|2021-11-05 13:19:00|27416.22|27416.22|27411.92|27411.92|27416.22|27416.22|27411.92|27411.92|0
1636118400000|2021-11-05 13:20:00|27407.61|27407.61|27407.61|27407.61|27407.61|27407.61|27407.61|27407.61|0
1636118590000|2021-11-05 13:23:10|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|0
1636118630000|2021-11-05 13:23:50|27407.61|27407.61|27407.61|27407.61|27407.61|27407.61|27407.61|27407.61|0
1636118640000|2021-11-05 13:24:00|27411.92|27411.92|27413.69|27413.69|27413.69|27413.69|27411.92|27411.92|0
1636118680000|2021-11-05 13:24:40|27409.39|27409.39|27409.39|27409.39|27409.39|27409.39|27409.39|27409.39|0
1636118720000|2021-11-05 13:25:20|27418|27418|27418|27418|27418|27418|27418|27418|0
1636118820000|2021-11-05 13:27:00|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|0
1636118860000|2021-11-05 13:27:40|27424.08|27424.08|27424.08|27424.08|27424.08|27424.08|27424.08|27424.08|0
1636118900000|2021-11-05 13:28:20|27432.7|27432.7|27432.7|27432.7|27432.7|27432.7|27432.7|27432.7|0
1636118910000|2021-11-05 13:28:30|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|0
1636118960000|2021-11-05 13:29:20|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|0
1636119000000|2021-11-05 13:30:00|27424.08|27424.08|27432.7|27432.7|27432.7|27432.7|27424.08|27424.08|0
1636119010000|2021-11-05 13:30:10|27437|27437|27437|27437|27441.31|27441.31|27437|27437|0
1636119020000|2021-11-05 13:30:20|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|0
1636119050000|2021-11-05 13:30:50|27437|27437|27431.67|27431.67|27437|27437|27431.67|27431.67|0
1636119060000|2021-11-05 13:31:00|27423.06|27423.06|27423.06|27423.06|27423.06|27423.06|27423.06|27423.06|0
1636119090000|2021-11-05 13:31:30|27418.75|27418.75|27414.45|27414.45|27418.75|27418.75|27414.45|27414.45|0
1636119110000|2021-11-05 13:31:50|27418.75|27418.75|27418.75|27418.75|27418.75|27418.75|27418.75|27418.75|0
1636119130000|2021-11-05 13:32:10|27423.06|27423.06|27430.92|27430.92|27439.53|27439.53|27423.06|27423.06|0
1636119160000|2021-11-05 13:32:40|27439.53|27439.53|27435.23|27435.23|27439.53|27439.53|27435.23|27435.23|0
1636119170000|2021-11-05 13:32:50|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|0
1636119180000|2021-11-05 13:33:00|27452.45|27452.45|27452.45|27452.45|27452.45|27452.45|27452.45|27452.45|0
1636119190000|2021-11-05 13:33:10|27456.76|27456.76|27460.31|27460.31|27460.31|27460.31|27456.76|27456.76|0
1636119200000|2021-11-05 13:33:20|27451.7|27451.7|27451.7|27451.7|27451.7|27451.7|27451.7|27451.7|0
1636119210000|2021-11-05 13:33:30|27447.39|27447.39|27443.09|27443.09|27447.39|27447.39|27443.09|27443.09|0
1636119220000|2021-11-05 13:33:40|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|0
1636119230000|2021-11-05 13:33:50|27443.84|27443.84|27452.45|27452.45|27452.45|27452.45|27443.84|27443.84|0
1636119240000|2021-11-05 13:34:00|27465.37|27465.37|27456.76|27456.76|27465.37|27465.37|27456.76|27456.76|0
1636119260000|2021-11-05 13:34:20|27465.37|27465.37|27466.4|27466.4|27470.7|27470.7|27465.37|27465.37|0
1636119270000|2021-11-05 13:34:30|27457.78|27457.78|27457.78|27457.78|27457.78|27457.78|27457.78|27457.78|0
1636119290000|2021-11-05 13:34:50|27475.01|27475.01|27475.01|27475.01|27475.01|27475.01|27475.01|27475.01|0
1636119300000|2021-11-05 13:35:00|27470.7|27470.7|27475.01|27475.01|27475.01|27475.01|27470.7|27470.7|0
1636119320000|2021-11-05 13:35:20|27466.4|27466.4|27475.01|27475.01|27475.01|27475.01|27466.4|27466.4|0
1636119330000|2021-11-05 13:35:30|27462.09|27462.09|27462.09|27462.09|27462.09|27462.09|27462.09|27462.09|0
1636119340000|2021-11-05 13:35:40|27465.65|27465.65|27464.62|27464.62|27469.95|27469.95|27464.62|27464.62|0
1636119350000|2021-11-05 13:35:50|27468.93|27468.93|27468.93|27468.93|27468.93|27468.93|27468.93|27468.93|0
1636119370000|2021-11-05 13:36:10|27473.23|27473.23|27473.23|27473.23|27473.23|27473.23|27473.23|27473.23|0
1636119390000|2021-11-05 13:36:30|27476.79|27476.79|27476.79|27476.79|27476.79|27476.79|27476.79|27476.79|0
1636119410000|2021-11-05 13:36:50|27468.17|27468.17|27459.56|27459.56|27468.17|27468.17|27459.56|27459.56|0
1636119420000|2021-11-05 13:37:00|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|0
1636119440000|2021-11-05 13:37:20|27468.17|27468.17|27468.17|27468.17|27468.17|27468.17|27468.17|27468.17|0
1636119480000|2021-11-05 13:38:00|27472.48|27472.48|27476.79|27476.79|27476.79|27476.79|27472.48|27472.48|0
1636119500000|2021-11-05 13:38:20|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|0
1636119550000|2021-11-05 13:39:10|27481.09|27481.09|27484.65|27484.65|27484.65|27484.65|27481.09|27481.09|0
1636119560000|2021-11-05 13:39:20|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|0
1636119600000|2021-11-05 13:40:00|27484.65|27484.65|27484.65|27484.65|27484.65|27484.65|27484.65|27484.65|0
1636119610000|2021-11-05 13:40:10|27493.26|27493.26|27488.95|27488.95|27493.26|27493.26|27488.95|27488.95|0
1636119620000|2021-11-05 13:40:20|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|0
1636119630000|2021-11-05 13:40:30|27501.87|27501.87|27506.18|27506.18|27506.18|27506.18|27497.57|27497.57|0
1636119660000|2021-11-05 13:41:00|27501.87|27501.87|27501.87|27501.87|27501.87|27501.87|27497.57|27497.57|0
1636119690000|2021-11-05 13:41:30|27519.1|27519.1|27526.21|27526.21|27526.21|27526.21|27519.1|27519.1|0
1636119700000|2021-11-05 13:41:40|27530.52|27530.52|27530.52|27530.52|27530.52|27530.52|27530.52|27530.52|0
1636119710000|2021-11-05 13:41:50|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|0
1636119730000|2021-11-05 13:42:10|27521.9|27521.9|27534.82|27534.82|27534.82|27534.82|27521.9|27521.9|0
1636119740000|2021-11-05 13:42:20|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|0
1636119770000|2021-11-05 13:42:50|27534.82|27534.82|27534.82|27534.82|27534.82|27534.82|27534.82|27534.82|0
1636119780000|2021-11-05 13:43:00|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|0
1636119790000|2021-11-05 13:43:10|27534.82|27534.82|27534.82|27534.82|27534.82|27534.82|27534.82|27534.82|0
1636119800000|2021-11-05 13:43:20|27530.52|27530.52|27530.52|27530.52|27530.52|27530.52|27530.52|27530.52|0
1636119820000|2021-11-05 13:43:40|27532.29|27532.29|27517.6|27517.6|27532.29|27532.29|27513.29|27513.29|0
1636119830000|2021-11-05 13:43:50|27508.98|27508.98|27500.37|27500.37|27508.98|27508.98|27500.37|27500.37|0
1636119840000|2021-11-05 13:44:00|27504.68|27504.68|27508.98|27508.98|27508.98|27508.98|27504.68|27504.68|0
1636119850000|2021-11-05 13:44:10|27504.68|27504.68|27500.37|27500.37|27504.68|27504.68|27500.37|27500.37|0
1636119900000|2021-11-05 13:45:00|27503.92|27503.92|27503.92|27503.92|27503.92|27503.92|27503.92|27503.92|0
1636119930000|2021-11-05 13:45:30|27499.62|27499.62|27499.62|27499.62|27499.62|27499.62|27499.62|27499.62|0
1636119940000|2021-11-05 13:45:40|27495.31|27495.31|27491.76|27491.76|27495.31|27495.31|27491.76|27491.76|0
1636119950000|2021-11-05 13:45:50|27487.45|27487.45|27493.53|27493.53|27493.53|27493.53|27487.45|27487.45|0
1636119980000|2021-11-05 13:46:20|27497.84|27497.84|27489.23|27489.23|27497.84|27497.84|27489.23|27489.23|0
1636120000000|2021-11-05 13:46:40|27480.61|27480.61|27476.31|27476.31|27484.92|27484.92|27472|27472|0
1636120010000|2021-11-05 13:46:50|27484.92|27484.92|27480.61|27480.61|27484.92|27484.92|27480.61|27480.61|0
1636120020000|2021-11-05 13:47:00|27478.84|27478.84|27478.84|27478.84|27478.84|27478.84|27478.84|27478.84|0
1636120080000|2021-11-05 13:48:00|27487.45|27487.45|27487.45|27487.45|27487.45|27487.45|27487.45|27487.45|0
1636120130000|2021-11-05 13:48:50|27496.06|27496.06|27496.06|27496.06|27496.06|27496.06|27496.06|27496.06|0
1636120140000|2021-11-05 13:49:00|27504.68|27504.68|27504.68|27504.68|27504.68|27504.68|27504.68|27504.68|0
1636120170000|2021-11-05 13:49:30|27508.98|27508.98|27513.29|27513.29|27513.29|27513.29|27508.98|27508.98|0
1636120190000|2021-11-05 13:49:50|27508.98|27508.98|27513.29|27513.29|27513.29|27513.29|27508.98|27508.98|0
1636120200000|2021-11-05 13:50:00|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|0
1636120210000|2021-11-05 13:50:10|27517.6|27517.6|27517.6|27517.6|27517.6|27517.6|27517.6|27517.6|0
1636120220000|2021-11-05 13:50:20|27521.9|27521.9|27517.6|27517.6|27521.9|27521.9|27517.6|27517.6|0
1636120260000|2021-11-05 13:51:00|27534.82|27534.82|27530.52|27530.52|27534.82|27534.82|27530.52|27530.52|0
1636120280000|2021-11-05 13:51:20|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|0
1636120300000|2021-11-05 13:51:40|27531.54|27531.54|27531.54|27531.54|27531.54|27531.54|27531.54|27531.54|0
1636120310000|2021-11-05 13:51:50|27522.93|27522.93|27522.93|27522.93|27522.93|27522.93|27522.93|27522.93|0
1636120320000|2021-11-05 13:52:00|27531.54|27531.54|27531.54|27531.54|27531.54|27531.54|27531.54|27531.54|0
1636120350000|2021-11-05 13:52:30|27526.21|27526.21|27517.6|27517.6|27526.21|27526.21|27517.6|27517.6|0
1636120380000|2021-11-05 13:53:00|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|0
1636120410000|2021-11-05 13:53:30|27513.29|27513.29|27508.98|27508.98|27513.29|27513.29|27508.98|27508.98|0
1636120420000|2021-11-05 13:53:40|27504.68|27504.68|27504.68|27504.68|27504.68|27504.68|27504.68|27504.68|0
1636120440000|2021-11-05 13:54:00|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|0
1636120560000|2021-11-05 13:56:00|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|27526.21|0
1636120570000|2021-11-05 13:56:10|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|0
1636120580000|2021-11-05 13:56:20|27510.76|27510.76|27508.98|27508.98|27510.76|27510.76|27508.98|27508.98|0
1636120600000|2021-11-05 13:56:40|27507.21|27507.21|27502.9|27502.9|27507.21|27507.21|27502.9|27502.9|0
1636120620000|2021-11-05 13:57:00|27498.59|27498.59|27485.67|27485.67|27498.59|27498.59|27481.37|27481.37|0
1636120630000|2021-11-05 13:57:10|27489.98|27489.98|27475.28|27475.28|27489.98|27489.98|27470.98|27470.98|0
1636120640000|2021-11-05 13:57:20|27470.98|27470.98|27475.28|27475.28|27475.28|27475.28|27470.98|27470.98|0
1636120660000|2021-11-05 13:57:40|27470.98|27470.98|27475.28|27475.28|27475.28|27475.28|27470.98|27470.98|0
1636120670000|2021-11-05 13:57:50|27470.98|27470.98|27462.36|27462.36|27470.98|27470.98|27462.36|27462.36|0
1636120680000|2021-11-05 13:58:00|27470.98|27470.98|27475.28|27475.28|27475.28|27475.28|27470.98|27470.98|0
1636120690000|2021-11-05 13:58:10|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|0
1636120700000|2021-11-05 13:58:20|27466.67|27466.67|27466.67|27466.67|27466.67|27466.67|27466.67|27466.67|0
1636120720000|2021-11-05 13:58:40|27470.98|27470.98|27466.67|27466.67|27470.98|27470.98|27466.67|27466.67|0
1636120730000|2021-11-05 13:58:50|27462.36|27462.36|27458.06|27458.06|27462.36|27462.36|27458.06|27458.06|0
1636120740000|2021-11-05 13:59:00|27462.36|27462.36|27462.36|27462.36|27462.36|27462.36|27462.36|27462.36|0
1636120750000|2021-11-05 13:59:10|27458.06|27458.06|27458.06|27458.06|27458.06|27458.06|27458.06|27458.06|0
1636120760000|2021-11-05 13:59:20|27453.75|27453.75|27447.67|27447.67|27453.75|27453.75|27447.67|27447.67|0
1636120770000|2021-11-05 13:59:30|27443.36|27443.36|27439.05|27439.05|27443.36|27443.36|27439.05|27439.05|0
1636120790000|2021-11-05 13:59:50|27434.75|27434.75|27434.75|27434.75|27434.75|27434.75|27430.44|27430.44|0
1636120800000|2021-11-05 14:00:00|27426.13|27426.13|27413.97|27413.97|27426.13|27426.13|27409.66|27409.66|0
1636120810000|2021-11-05 14:00:10|27409.66|27409.66|27413.97|27413.97|27418.27|27418.27|27409.66|27409.66|0
1636120820000|2021-11-05 14:00:20|27418.27|27418.27|27418.27|27418.27|27418.27|27418.27|27413.97|27413.97|0
1636120840000|2021-11-05 14:00:40|27426.89|27426.89|27431.19|27431.19|27431.19|27431.19|27426.89|27426.89|0
1636120850000|2021-11-05 14:00:50|27426.89|27426.89|27426.89|27426.89|27426.89|27426.89|27422.58|27422.58|0
1636120860000|2021-11-05 14:01:00|27431.19|27431.19|27431.19|27431.19|27431.19|27431.19|27431.19|27431.19|0
1636120870000|2021-11-05 14:01:10|27435.5|27435.5|27435.5|27435.5|27439.81|27439.81|27435.5|27435.5|0
1636120920000|2021-11-05 14:02:00|27437.28|27437.28|27437.28|27437.28|27437.28|27437.28|27437.28|27437.28|0
1636120930000|2021-11-05 14:02:10|27445.89|27445.89|27445.89|27445.89|27445.89|27445.89|27445.89|27445.89|0
1636120950000|2021-11-05 14:02:30|27444.11|27444.11|27444.11|27444.11|27444.11|27444.11|27444.11|27444.11|0
1636120960000|2021-11-05 14:02:40|27465.65|27465.65|27469.2|27469.2|27469.2|27469.2|27465.65|27465.65|0
1636120990000|2021-11-05 14:03:10|27477.81|27477.81|27477.81|27477.81|27477.81|27477.81|27477.81|27477.81|0
1636121010000|2021-11-05 14:03:30|27469.2|27469.2|27467.42|27467.42|27469.2|27469.2|27467.42|27467.42|0
1636121030000|2021-11-05 14:03:50|27471.73|27471.73|27471.73|27471.73|27471.73|27471.73|27471.73|27471.73|0
1636121070000|2021-11-05 14:04:30|27480.34|27480.34|27471.73|27471.73|27480.34|27480.34|27471.73|27471.73|0
1636121100000|2021-11-05 14:05:00|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|0
1636121130000|2021-11-05 14:05:30|27471.73|27471.73|27467.42|27467.42|27471.73|27471.73|27467.42|27467.42|0
1636121150000|2021-11-05 14:05:50|27484.65|27484.65|27493.26|27493.26|27493.26|27493.26|27484.65|27484.65|0
1636121210000|2021-11-05 14:06:50|27506.18|27506.18|27493.26|27493.26|27506.18|27506.18|27493.26|27493.26|0
1636121220000|2021-11-05 14:07:00|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|0
1636121230000|2021-11-05 14:07:10|27493.26|27493.26|27506.18|27506.18|27506.18|27506.18|27493.26|27493.26|0
1636121240000|2021-11-05 14:07:20|27510.49|27510.49|27510.49|27510.49|27510.49|27510.49|27510.49|27510.49|0
1636121270000|2021-11-05 14:07:50|27512.26|27512.26|27514.04|27514.04|27514.04|27514.04|27512.26|27512.26|0
1636121280000|2021-11-05 14:08:00|27522.65|27522.65|27522.65|27522.65|27522.65|27522.65|27522.65|27522.65|0
1636121310000|2021-11-05 14:08:30|27518.35|27518.35|27518.35|27518.35|27518.35|27518.35|27518.35|27518.35|0
1636121330000|2021-11-05 14:08:50|27516.57|27516.57|27516.57|27516.57|27516.57|27516.57|27516.57|27516.57|0
1636121360000|2021-11-05 14:09:20|27512.26|27512.26|27512.26|27512.26|27512.26|27512.26|27512.26|27512.26|0
1636121370000|2021-11-05 14:09:30|27520.88|27520.88|27528.74|27528.74|27528.74|27528.74|27520.88|27520.88|0
1636121380000|2021-11-05 14:09:40|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|0
1636121390000|2021-11-05 14:09:50|27543.43|27543.43|27543.43|27543.43|27543.43|27543.43|27543.43|27543.43|0
1636121400000|2021-11-05 14:10:00|27547.74|27547.74|27547.74|27547.74|27547.74|27547.74|27547.74|27547.74|0
1636121410000|2021-11-05 14:10:10|27545.96|27545.96|27550.27|27550.27|27550.27|27550.27|27545.96|27545.96|0
1636121420000|2021-11-05 14:10:20|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|0
1636121430000|2021-11-05 14:10:30|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|0
1636121440000|2021-11-05 14:10:40|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|0
1636121450000|2021-11-05 14:10:50|27537.35|27537.35|27541.66|27541.66|27541.66|27541.66|27537.35|27537.35|0
1636121460000|2021-11-05 14:11:00|27550.27|27550.27|27550.27|27550.27|27550.27|27550.27|27550.27|27550.27|0
1636121470000|2021-11-05 14:11:10|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|0
1636121480000|2021-11-05 14:11:20|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|0
1636121500000|2021-11-05 14:11:40|27535.57|27535.57|27526.96|27526.96|27535.57|27535.57|27526.96|27526.96|0
1636121510000|2021-11-05 14:11:50|27514.04|27514.04|27509.74|27509.74|27518.35|27518.35|27509.74|27509.74|0
1636121560000|2021-11-05 14:12:40|27518.35|27518.35|27518.35|27518.35|27518.35|27518.35|27518.35|27518.35|0
1636121570000|2021-11-05 14:12:50|27522.65|27522.65|27522.65|27522.65|27522.65|27522.65|27522.65|27522.65|0
1636121590000|2021-11-05 14:13:10|27524.43|27524.43|27524.43|27524.43|27524.43|27524.43|27524.43|27524.43|0
1636121640000|2021-11-05 14:14:00|27520.13|27520.13|27520.13|27520.13|27521.9|27521.9|27520.13|27520.13|0
1636121650000|2021-11-05 14:14:10|27515.82|27515.82|27520.13|27520.13|27520.13|27520.13|27515.82|27515.82|0
1636121670000|2021-11-05 14:14:30|27528.74|27528.74|27528.74|27528.74|27528.74|27528.74|27528.74|27528.74|0
1636121700000|2021-11-05 14:15:00|27525.18|27525.18|27525.18|27525.18|27525.18|27525.18|27525.18|27525.18|0
1636121710000|2021-11-05 14:15:10|27512.26|27512.26|27507.96|27507.96|27512.26|27512.26|27507.96|27507.96|0
1636121720000|2021-11-05 14:15:20|27503.65|27503.65|27499.34|27499.34|27503.65|27503.65|27499.34|27499.34|0
1636121790000|2021-11-05 14:16:30|27495.04|27495.04|27495.04|27495.04|27495.04|27495.04|27495.04|27495.04|0
1636121820000|2021-11-05 14:17:00|27490.73|27490.73|27493.26|27493.26|27495.04|27495.04|27490.73|27490.73|0
1636121830000|2021-11-05 14:17:10|27488.95|27488.95|27493.26|27493.26|27493.26|27493.26|27488.95|27488.95|0
1636121840000|2021-11-05 14:17:20|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|0
1636121850000|2021-11-05 14:17:30|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|0
1636121860000|2021-11-05 14:17:40|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|0
1636121880000|2021-11-05 14:18:00|27501.87|27501.87|27501.87|27501.87|27501.87|27501.87|27501.87|27501.87|0
1636121900000|2021-11-05 14:18:20|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|0
1636121930000|2021-11-05 14:18:50|27493.26|27493.26|27488.95|27488.95|27493.26|27493.26|27488.95|27488.95|0
1636121940000|2021-11-05 14:19:00|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|0
1636121960000|2021-11-05 14:19:20|27491.48|27491.48|27489.71|27489.71|27491.48|27491.48|27489.71|27489.71|0
1636122000000|2021-11-05 14:20:00|27494.01|27494.01|27494.01|27494.01|27494.01|27494.01|27494.01|27494.01|0
1636122010000|2021-11-05 14:20:10|27489.71|27489.71|27502.63|27502.63|27502.63|27502.63|27489.71|27489.71|0
1636122020000|2021-11-05 14:20:20|27506.18|27506.18|27497.57|27497.57|27506.18|27506.18|27497.57|27497.57|0
1636122030000|2021-11-05 14:20:30|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|0
1636122070000|2021-11-05 14:21:10|27497.57|27497.57|27493.26|27493.26|27497.57|27497.57|27493.26|27493.26|0
1636122080000|2021-11-05 14:21:20|27501.87|27501.87|27501.87|27501.87|27501.87|27501.87|27501.87|27501.87|0
1636122100000|2021-11-05 14:21:40|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|0
1636122130000|2021-11-05 14:22:10|27488.95|27488.95|27488.95|27488.95|27493.26|27493.26|27488.95|27488.95|0
1636122140000|2021-11-05 14:22:20|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|0
1636122150000|2021-11-05 14:22:30|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|27497.57|0
1636122190000|2021-11-05 14:23:10|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27488.95|27488.95|0
1636122200000|2021-11-05 14:23:20|27480.34|27480.34|27480.34|27480.34|27480.34|27480.34|27480.34|27480.34|0
1636122210000|2021-11-05 14:23:30|27471.73|27471.73|27471.73|27471.73|27471.73|27471.73|27471.73|27471.73|0
1636122240000|2021-11-05 14:24:00|27467.42|27467.42|27467.42|27467.42|27467.42|27467.42|27467.42|27467.42|0
1636122250000|2021-11-05 14:24:10|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|27463.87|0
1636122260000|2021-11-05 14:24:20|27455.25|27455.25|27455.25|27455.25|27455.25|27455.25|27442.34|27442.34|0
1636122300000|2021-11-05 14:25:00|27457.03|27457.03|27453.48|27453.48|27457.03|27457.03|27453.48|27453.48|0
1636122310000|2021-11-05 14:25:10|27440.56|27440.56|27440.56|27440.56|27440.56|27440.56|27440.56|27440.56|0
1636122330000|2021-11-05 14:25:30|27431.95|27431.95|27431.95|27431.95|27431.95|27431.95|27431.95|27431.95|0
1636122340000|2021-11-05 14:25:40|27440.56|27440.56|27431.95|27431.95|27440.56|27440.56|27431.95|27431.95|0
1636122370000|2021-11-05 14:26:10|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|0
1636122380000|2021-11-05 14:26:20|27449.17|27449.17|27444.86|27444.86|27449.17|27449.17|27444.86|27444.86|0
1636122410000|2021-11-05 14:26:50|27436.25|27436.25|27436.25|27436.25|27436.25|27436.25|27436.25|27436.25|0
1636122420000|2021-11-05 14:27:00|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|0
1636122490000|2021-11-05 14:28:10|27453.48|27453.48|27457.78|27457.78|27457.78|27457.78|27453.48|27453.48|0
1636122510000|2021-11-05 14:28:30|27462.09|27462.09|27462.09|27462.09|27462.09|27462.09|27462.09|27462.09|0
1636122520000|2021-11-05 14:28:40|27466.4|27466.4|27466.4|27466.4|27466.4|27466.4|27466.4|27466.4|0
1636122570000|2021-11-05 14:29:30|27457.78|27457.78|27449.17|27449.17|27457.78|27457.78|27449.17|27449.17|0
1636122590000|2021-11-05 14:29:50|27440.56|27440.56|27444.86|27444.86|27444.86|27444.86|27440.56|27440.56|0
1636122610000|2021-11-05 14:30:10|27440.56|27440.56|27444.86|27444.86|27444.86|27444.86|27440.56|27440.56|0
1636122620000|2021-11-05 14:30:20|27449.17|27449.17|27444.86|27444.86|27449.17|27449.17|27444.86|27444.86|0
1636122650000|2021-11-05 14:30:50|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|0
1636122670000|2021-11-05 14:31:10|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|0
1636122690000|2021-11-05 14:31:30|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|0
1636122720000|2021-11-05 14:32:00|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|0
1636122750000|2021-11-05 14:32:30|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|0
1636122770000|2021-11-05 14:32:50|27453.48|27453.48|27453.48|27453.48|27453.48|27453.48|27453.48|27453.48|0
1636122790000|2021-11-05 14:33:10|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|0
1636122820000|2021-11-05 14:33:40|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|27444.86|0
1636122830000|2021-11-05 14:33:50|27436.25|27436.25|27444.86|27444.86|27444.86|27444.86|27436.25|27436.25|0
1636122890000|2021-11-05 14:34:50|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|0
1636122910000|2021-11-05 14:35:10|27453.48|27453.48|27457.78|27457.78|27457.78|27457.78|27453.48|27453.48|0
1636122920000|2021-11-05 14:35:20|27459.56|27459.56|27463.87|27463.87|27463.87|27463.87|27459.56|27459.56|0
1636122950000|2021-11-05 14:35:50|27472.48|27472.48|27470.7|27470.7|27472.48|27472.48|27470.7|27470.7|0
1636122960000|2021-11-05 14:36:00|27457.78|27457.78|27455.25|27455.25|27457.78|27457.78|27453.48|27453.48|0
1636122970000|2021-11-05 14:36:10|27459.56|27459.56|27463.87|27463.87|27463.87|27463.87|27459.56|27459.56|0
1636122980000|2021-11-05 14:36:20|27459.56|27459.56|27459.56|27459.56|27459.56|27459.56|27459.56|27459.56|0
1636123060000|2021-11-05 14:37:40|27457.78|27457.78|27457.78|27457.78|27457.78|27457.78|27453.48|27453.48|0
1636123080000|2021-11-05 14:38:00|27462.09|27462.09|27462.09|27462.09|27462.09|27462.09|27462.09|27462.09|0
1636123100000|2021-11-05 14:38:20|27457.78|27457.78|27457.78|27457.78|27457.78|27457.78|27453.48|27453.48|0
1636123110000|2021-11-05 14:38:30|27453.48|27453.48|27453.48|27453.48|27453.48|27453.48|27449.17|27449.17|0
1636123120000|2021-11-05 14:38:40|27458.81|27458.81|27467.42|27467.42|27467.42|27467.42|27458.81|27458.81|0
1636123140000|2021-11-05 14:39:00|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|0
1636123170000|2021-11-05 14:39:30|27467.42|27467.42|27463.87|27463.87|27467.42|27467.42|27463.12|27463.12|0
1636123190000|2021-11-05 14:39:50|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|0
1636123210000|2021-11-05 14:40:10|27476.79|27476.79|27481.09|27481.09|27481.09|27481.09|27476.79|27476.79|0
1636123230000|2021-11-05 14:40:30|27485.4|27485.4|27489.71|27489.71|27489.71|27489.71|27485.4|27485.4|0
1636123240000|2021-11-05 14:40:40|27494.01|27494.01|27500.1|27500.1|27500.1|27500.1|27494.01|27494.01|0
1636123250000|2021-11-05 14:40:50|27508.71|27508.71|27504.4|27504.4|27508.71|27508.71|27504.4|27504.4|0
1636123280000|2021-11-05 14:41:20|27500.1|27500.1|27495.79|27495.79|27500.1|27500.1|27491.48|27491.48|0
1636123320000|2021-11-05 14:42:00|27500.1|27500.1|27500.1|27500.1|27500.1|27500.1|27500.1|27500.1|0
1636123330000|2021-11-05 14:42:10|27501.87|27501.87|27500.1|27500.1|27501.87|27501.87|27500.1|27500.1|0
1636123350000|2021-11-05 14:42:30|27491.48|27491.48|27487.18|27487.18|27491.48|27491.48|27487.18|27487.18|0
1636123390000|2021-11-05 14:43:10|27495.79|27495.79|27495.79|27495.79|27495.79|27495.79|27495.79|27495.79|0
1636123400000|2021-11-05 14:43:20|27491.48|27491.48|27491.48|27491.48|27491.48|27491.48|27491.48|27491.48|0
1636123450000|2021-11-05 14:44:10|27495.79|27495.79|27497.57|27497.57|27497.57|27497.57|27495.79|27495.79|0
1636123470000|2021-11-05 14:44:30|27499.34|27499.34|27499.34|27499.34|27499.34|27499.34|27499.34|27499.34|0
1636123480000|2021-11-05 14:44:40|27503.65|27503.65|27503.65|27503.65|27503.65|27503.65|27503.65|27503.65|0
1636123550000|2021-11-05 14:45:50|27507.96|27507.96|27503.65|27503.65|27507.96|27507.96|27503.65|27503.65|0
1636123720000|2021-11-05 14:48:40|27507.96|27507.96|27507.96|27507.96|27507.96|27507.96|27507.96|27507.96|0
1636123740000|2021-11-05 14:49:00|27512.26|27512.26|27528.74|27528.74|27528.74|27528.74|27512.26|27512.26|0
1636123750000|2021-11-05 14:49:10|27533.04|27533.04|27537.35|27537.35|27537.35|27537.35|27533.04|27533.04|0
1636123800000|2021-11-05 14:50:00|27533.04|27533.04|27537.35|27537.35|27537.35|27537.35|27533.04|27533.04|0
1636123840000|2021-11-05 14:50:40|27533.04|27533.04|27533.04|27533.04|27533.04|27533.04|27533.04|27533.04|0
1636123940000|2021-11-05 14:52:20|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|27537.35|0
1636123960000|2021-11-05 14:52:40|27540.91|27540.91|27540.91|27540.91|27540.91|27540.91|27540.91|27540.91|0
1636123970000|2021-11-05 14:52:50|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|0
1636124050000|2021-11-05 14:54:10|27540.91|27540.91|27553.82|27553.82|27553.82|27553.82|27540.91|27540.91|0
1636124080000|2021-11-05 14:54:40|27549.52|27549.52|27549.52|27549.52|27549.52|27549.52|27549.52|27549.52|0
1636124140000|2021-11-05 14:55:40|27551.3|27551.3|27551.3|27551.3|27551.3|27551.3|27551.3|27551.3|0
1636124170000|2021-11-05 14:56:10|27559.91|27559.91|27557.38|27557.38|27559.91|27559.91|27557.38|27557.38|0
1636124180000|2021-11-05 14:56:20|27561.69|27561.69|27561.69|27561.69|27561.69|27561.69|27561.69|27561.69|0
1636124220000|2021-11-05 14:57:00|27559.91|27559.91|27559.91|27559.91|27559.91|27559.91|27559.91|27559.91|0
1636124260000|2021-11-05 14:57:40|27555.6|27555.6|27551.3|27551.3|27555.6|27555.6|27551.3|27551.3|0
1636124270000|2021-11-05 14:57:50|27555.6|27555.6|27555.6|27555.6|27555.6|27555.6|27555.6|27555.6|0
1636124280000|2021-11-05 14:58:00|27559.91|27559.91|27564.22|27564.22|27564.22|27564.22|27559.91|27559.91|0
1636124290000|2021-11-05 14:58:10|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|0
1636124320000|2021-11-05 14:58:40|27572.83|27572.83|27572.83|27572.83|27572.83|27572.83|27572.83|27572.83|0
1636124330000|2021-11-05 14:58:50|27578.16|27578.16|27578.16|27578.16|27578.16|27578.16|27578.16|27578.16|0
1636124340000|2021-11-05 14:59:00|27560.93|27560.93|27560.93|27560.93|27560.93|27560.93|27560.93|27560.93|0
1636124370000|2021-11-05 14:59:30|27569.55|27569.55|27569.55|27569.55|27569.55|27569.55|27569.55|27569.55|0
1636124460000|2021-11-05 15:01:00|27578.16|27578.16|27578.16|27578.16|27578.16|27578.16|27578.16|27578.16|0
1636124480000|2021-11-05 15:01:20|27582.47|27582.47|27582.47|27582.47|27582.47|27582.47|27582.47|27582.47|0
1636124490000|2021-11-05 15:01:30|27578.16|27578.16|27578.16|27578.16|27578.16|27578.16|27578.16|27578.16|0
1636124510000|2021-11-05 15:01:50|27573.85|27573.85|27573.85|27573.85|27573.85|27573.85|27573.85|27573.85|0
1636124580000|2021-11-05 15:03:00|27570.3|27570.3|27565.99|27565.99|27570.3|27570.3|27565.99|27565.99|0
1636124620000|2021-11-05 15:03:40|27570.3|27570.3|27570.3|27570.3|27570.3|27570.3|27570.3|27570.3|0
1636124640000|2021-11-05 15:04:00|27565.99|27565.99|27565.99|27565.99|27565.99|27565.99|27565.99|27565.99|0
1636124660000|2021-11-05 15:04:20|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|0
1636124710000|2021-11-05 15:05:10|27559.91|27559.91|27559.91|27559.91|27559.91|27559.91|27559.91|27559.91|0
1636124750000|2021-11-05 15:05:50|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|0
1636124760000|2021-11-05 15:06:00|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|0
1636124800000|2021-11-05 15:06:40|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|0
1636124830000|2021-11-05 15:07:10|27559.91|27559.91|27564.22|27564.22|27564.22|27564.22|27559.91|27559.91|0
1636124880000|2021-11-05 15:08:00|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|0
1636124910000|2021-11-05 15:08:30|27572.83|27572.83|27572.83|27572.83|27572.83|27572.83|27572.83|27572.83|0
1636124920000|2021-11-05 15:08:40|27577.13|27577.13|27577.13|27577.13|27577.13|27577.13|27577.13|27577.13|0
1636124930000|2021-11-05 15:08:50|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|27568.52|0
1636124950000|2021-11-05 15:09:10|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|27564.22|0
1636124960000|2021-11-05 15:09:20|27567.77|27567.77|27565.99|27565.99|27567.77|27567.77|27565.99|27565.99|0
1636125020000|2021-11-05 15:10:20|27567.77|27567.77|27567.77|27567.77|27567.77|27567.77|27567.77|27567.77|0
1636125080000|2021-11-05 15:11:20|27569.55|27569.55|27569.55|27569.55|27569.55|27569.55|27569.55|27569.55|0
1636125090000|2021-11-05 15:11:30|27560.93|27560.93|27560.93|27560.93|27560.93|27560.93|27560.93|27560.93|0
1636125110000|2021-11-05 15:11:50|27556.63|27556.63|27556.63|27556.63|27556.63|27556.63|27556.63|27556.63|0
1636125180000|2021-11-05 15:13:00|27552.32|27552.32|27546.99|27546.99|27552.32|27552.32|27546.99|27546.99|0
1636125200000|2021-11-05 15:13:20|27545.21|27545.21|27545.21|27545.21|27545.21|27545.21|27545.21|27545.21|0
1636125250000|2021-11-05 15:14:10|27536.6|27536.6|27536.6|27536.6|27536.6|27536.6|27536.6|27536.6|0
1636125260000|2021-11-05 15:14:20|27538.38|27538.38|27538.38|27538.38|27538.38|27538.38|27538.38|27538.38|0
1636125310000|2021-11-05 15:15:10|27534.07|27534.07|27534.07|27534.07|27534.07|27534.07|27534.07|27534.07|0
1636125330000|2021-11-05 15:15:30|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|0
1636125390000|2021-11-05 15:16:30|27521.15|27521.15|27521.15|27521.15|27521.15|27521.15|27521.15|27521.15|0
1636125410000|2021-11-05 15:16:50|27512.54|27512.54|27512.54|27512.54|27512.54|27512.54|27512.54|27512.54|0
1636125440000|2021-11-05 15:17:20|27508.23|27508.23|27508.23|27508.23|27508.23|27508.23|27508.23|27508.23|0
1636125480000|2021-11-05 15:18:00|27506.45|27506.45|27498.59|27498.59|27506.45|27506.45|27498.59|27498.59|0
1636125500000|2021-11-05 15:18:20|27507.21|27507.21|27507.21|27507.21|27507.21|27507.21|27507.21|27507.21|0
1636125520000|2021-11-05 15:18:40|27511.51|27511.51|27511.51|27511.51|27511.51|27511.51|27507.21|27507.21|0
1636125530000|2021-11-05 15:18:50|27507.21|27507.21|27507.21|27507.21|27507.21|27507.21|27507.21|27507.21|0
1636125550000|2021-11-05 15:19:10|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|0
1636125570000|2021-11-05 15:19:30|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|0
1636125600000|2021-11-05 15:20:00|27481.37|27481.37|27489.98|27489.98|27489.98|27489.98|27481.37|27481.37|0
1636125610000|2021-11-05 15:20:10|27485.67|27485.67|27485.67|27485.67|27485.67|27485.67|27485.67|27485.67|0
1636125630000|2021-11-05 15:20:30|27472.75|27472.75|27472.75|27472.75|27472.75|27472.75|27472.75|27472.75|0
1636125640000|2021-11-05 15:20:40|27470.98|27470.98|27472.75|27472.75|27472.75|27472.75|27470.98|27470.98|0
1636125650000|2021-11-05 15:20:50|27477.06|27477.06|27477.06|27477.06|27477.06|27477.06|27477.06|27477.06|0
1636125800000|2021-11-05 15:23:20|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|0
1636125820000|2021-11-05 15:23:40|27477.06|27477.06|27485.67|27485.67|27485.67|27485.67|27477.06|27477.06|0
1636125830000|2021-11-05 15:23:50|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|0
1636125860000|2021-11-05 15:24:20|27485.67|27485.67|27485.67|27485.67|27485.67|27485.67|27485.67|27485.67|0
1636125870000|2021-11-05 15:24:30|27481.37|27481.37|27477.06|27477.06|27481.37|27481.37|27477.06|27477.06|0
1636125880000|2021-11-05 15:24:40|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|27481.37|0
1636125900000|2021-11-05 15:25:00|27485.67|27485.67|27489.98|27489.98|27494.29|27494.29|27485.67|27485.67|0
1636125910000|2021-11-05 15:25:10|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|0
1636125920000|2021-11-05 15:25:20|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|0
1636125930000|2021-11-05 15:25:30|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|0
1636125990000|2021-11-05 15:26:30|27498.59|27498.59|27489.98|27489.98|27498.59|27498.59|27489.98|27489.98|0
1636126000000|2021-11-05 15:26:40|27486.43|27486.43|27486.43|27486.43|27486.43|27486.43|27486.43|27486.43|0
1636126010000|2021-11-05 15:26:50|27490.73|27490.73|27490.73|27490.73|27490.73|27490.73|27490.73|27490.73|0
1636126030000|2021-11-05 15:27:10|27492.51|27492.51|27492.51|27492.51|27492.51|27492.51|27492.51|27492.51|0
1636126040000|2021-11-05 15:27:20|27496.82|27496.82|27502.9|27502.9|27502.9|27502.9|27496.82|27496.82|0
1636126050000|2021-11-05 15:27:30|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|0
1636126120000|2021-11-05 15:28:40|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|0
1636126130000|2021-11-05 15:28:50|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|0
1636126200000|2021-11-05 15:30:00|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|0
1636126220000|2021-11-05 15:30:20|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|0
1636126250000|2021-11-05 15:30:50|27496.82|27496.82|27496.82|27496.82|27496.82|27496.82|27496.82|27496.82|0
1636126300000|2021-11-05 15:31:40|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|27498.59|0
1636126310000|2021-11-05 15:31:50|27502.9|27502.9|27507.21|27507.21|27507.21|27507.21|27502.9|27502.9|0
1636126320000|2021-11-05 15:32:00|27515.82|27515.82|27515.82|27515.82|27515.82|27515.82|27515.82|27515.82|0
1636126330000|2021-11-05 15:32:10|27514.04|27514.04|27509.74|27509.74|27514.04|27514.04|27509.74|27509.74|0
1636126410000|2021-11-05 15:33:30|27505.43|27505.43|27505.43|27505.43|27505.43|27505.43|27505.43|27505.43|0
1636126430000|2021-11-05 15:33:50|27501.12|27501.12|27501.12|27501.12|27501.12|27501.12|27501.12|27501.12|0
1636126480000|2021-11-05 15:34:40|27507.21|27507.21|27515.82|27515.82|27515.82|27515.82|27507.21|27507.21|0
1636126490000|2021-11-05 15:34:50|27514.04|27514.04|27514.04|27514.04|27514.04|27514.04|27514.04|27514.04|0
1636126510000|2021-11-05 15:35:10|27515.82|27515.82|27515.82|27515.82|27515.82|27515.82|27515.82|27515.82|0
1636126520000|2021-11-05 15:35:20|27517.6|27517.6|27513.29|27513.29|27517.6|27517.6|27513.29|27513.29|0
1636126550000|2021-11-05 15:35:50|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|0
1636126560000|2021-11-05 15:36:00|27505.43|27505.43|27505.43|27505.43|27505.43|27505.43|27505.43|27505.43|0
1636126620000|2021-11-05 15:37:00|27501.12|27501.12|27497.57|27497.57|27501.12|27501.12|27497.57|27497.57|0
1636126710000|2021-11-05 15:38:30|27493.26|27493.26|27497.57|27497.57|27497.57|27497.57|27493.26|27493.26|0
1636126720000|2021-11-05 15:38:40|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|0
1636126730000|2021-11-05 15:38:50|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|0
1636126750000|2021-11-05 15:39:10|27493.26|27493.26|27497.57|27497.57|27497.57|27497.57|27493.26|27493.26|0
1636126760000|2021-11-05 15:39:20|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|0
1636126850000|2021-11-05 15:40:50|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|0
1636126880000|2021-11-05 15:41:20|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|27493.26|0
1636126890000|2021-11-05 15:41:30|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|27488.95|0
1636126900000|2021-11-05 15:41:40|27484.65|27484.65|27484.65|27484.65|27484.65|27484.65|27484.65|27484.65|0
1636126910000|2021-11-05 15:41:50|27482.87|27482.87|27482.87|27482.87|27482.87|27482.87|27482.87|27482.87|0
1636126960000|2021-11-05 15:42:40|27487.18|27487.18|27491.48|27491.48|27491.48|27491.48|27487.18|27487.18|0
1636127010000|2021-11-05 15:43:30|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|0
1636127030000|2021-11-05 15:43:50|27485.4|27485.4|27485.4|27485.4|27485.4|27485.4|27485.4|27485.4|0
1636127050000|2021-11-05 15:44:10|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|0
1636127060000|2021-11-05 15:44:20|27485.4|27485.4|27485.4|27485.4|27485.4|27485.4|27485.4|27485.4|0
1636127090000|2021-11-05 15:44:50|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|0
1636127110000|2021-11-05 15:45:10|27476.79|27476.79|27476.79|27476.79|27476.79|27476.79|27476.79|27476.79|0
1636127140000|2021-11-05 15:45:40|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|0
1636127150000|2021-11-05 15:45:50|27485.4|27485.4|27485.4|27485.4|27485.4|27485.4|27485.4|27485.4|0
1636127160000|2021-11-05 15:46:00|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|0
1636127190000|2021-11-05 15:46:30|27483.62|27483.62|27483.62|27483.62|27483.62|27483.62|27483.62|27483.62|0
1636127210000|2021-11-05 15:46:50|27479.32|27479.32|27475.01|27475.01|27479.32|27479.32|27475.01|27475.01|0
1636127230000|2021-11-05 15:47:10|27479.32|27479.32|27479.32|27479.32|27479.32|27479.32|27479.32|27479.32|0
1636127320000|2021-11-05 15:48:40|27475.01|27475.01|27473.23|27473.23|27475.01|27475.01|27473.23|27473.23|0
1636127340000|2021-11-05 15:49:00|27475.01|27475.01|27475.01|27475.01|27475.01|27475.01|27475.01|27475.01|0
1636127370000|2021-11-05 15:49:30|27466.4|27466.4|27466.4|27466.4|27466.4|27466.4|27466.4|27466.4|0
1636127400000|2021-11-05 15:50:00|27464.62|27464.62|27456.01|27456.01|27464.62|27464.62|27456.01|27456.01|0
1636127410000|2021-11-05 15:50:10|27454.23|27454.23|27454.23|27454.23|27454.23|27454.23|27454.23|27454.23|0
1636127460000|2021-11-05 15:51:00|27449.92|27449.92|27454.23|27454.23|27454.23|27454.23|27449.92|27449.92|0
1636127490000|2021-11-05 15:51:30|27449.92|27449.92|27454.23|27454.23|27454.23|27454.23|27449.92|27449.92|0
1636127550000|2021-11-05 15:52:30|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|0
1636127700000|2021-11-05 15:55:00|27454.23|27454.23|27458.54|27458.54|27458.54|27458.54|27454.23|27454.23|0
1636127710000|2021-11-05 15:55:10|27460.31|27460.31|27462.09|27462.09|27462.09|27462.09|27460.31|27460.31|0
1636127720000|2021-11-05 15:55:20|27460.31|27460.31|27460.31|27460.31|27460.31|27460.31|27460.31|27460.31|0
1636127730000|2021-11-05 15:55:30|27458.54|27458.54|27458.54|27458.54|27458.54|27458.54|27458.54|27458.54|0
1636127760000|2021-11-05 15:56:00|27454.23|27454.23|27454.23|27454.23|27454.23|27454.23|27454.23|27454.23|0
1636127780000|2021-11-05 15:56:20|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|0
1636127800000|2021-11-05 15:56:40|27454.23|27454.23|27454.23|27454.23|27454.23|27454.23|27454.23|27454.23|0
1636127820000|2021-11-05 15:57:00|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|0
1636127830000|2021-11-05 15:57:10|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|0
1636127850000|2021-11-05 15:57:30|27449.92|27449.92|27437|27437|27449.92|27449.92|27437|27437|0
1636127860000|2021-11-05 15:57:40|27435.23|27435.23|27433.45|27433.45|27435.23|27435.23|27433.45|27433.45|0
1636127880000|2021-11-05 15:58:00|27437.76|27437.76|27437.76|27437.76|27437.76|27437.76|27437.76|27437.76|0
1636127890000|2021-11-05 15:58:10|27433.45|27433.45|27435.23|27435.23|27435.23|27435.23|27433.45|27433.45|0
1636128000000|2021-11-05 16:00:00|27430.92|27430.92|27430.92|27430.92|27430.92|27430.92|27430.92|27430.92|0
1636128080000|2021-11-05 16:01:20|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|0
1636128130000|2021-11-05 16:02:10|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|0
1636128140000|2021-11-05 16:02:20|27430.92|27430.92|27430.92|27430.92|27430.92|27430.92|27430.92|27430.92|0
1636128150000|2021-11-05 16:02:30|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|0
1636128160000|2021-11-05 16:02:40|27433.45|27433.45|27431.67|27431.67|27433.45|27433.45|27431.67|27431.67|0
1636128220000|2021-11-05 16:03:40|27427.37|27427.37|27431.67|27431.67|27431.67|27431.67|27427.37|27427.37|0
1636128270000|2021-11-05 16:04:30|27435.23|27435.23|27437|27437|27437|27437|27435.23|27435.23|0
1636128300000|2021-11-05 16:05:00|27441.31|27441.31|27439.53|27439.53|27441.31|27441.31|27439.53|27439.53|0
1636128330000|2021-11-05 16:05:30|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|0
1636128420000|2021-11-05 16:07:00|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27443.84|27443.84|0
1636128430000|2021-11-05 16:07:10|27442.06|27442.06|27442.06|27442.06|27442.06|27442.06|27442.06|27442.06|0
1636128460000|2021-11-05 16:07:40|27437.76|27437.76|27442.06|27442.06|27442.06|27442.06|27437.76|27437.76|0
1636128480000|2021-11-05 16:08:00|27437.76|27437.76|27437.76|27437.76|27437.76|27437.76|27437.76|27437.76|0
1636128490000|2021-11-05 16:08:10|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|0
1636128500000|2021-11-05 16:08:20|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|0
1636128520000|2021-11-05 16:08:40|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|0
1636128540000|2021-11-05 16:09:00|27445.62|27445.62|27445.62|27445.62|27447.39|27447.39|27445.62|27445.62|0
1636128600000|2021-11-05 16:10:00|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|0
1636128650000|2021-11-05 16:10:50|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|0
1636128730000|2021-11-05 16:12:10|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|27449.92|0
1636128740000|2021-11-05 16:12:20|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|0
1636128800000|2021-11-05 16:13:20|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|0
1636128830000|2021-11-05 16:13:50|27453.48|27453.48|27453.48|27453.48|27453.48|27453.48|27453.48|27453.48|0
1636128860000|2021-11-05 16:14:20|27451.7|27451.7|27451.7|27451.7|27451.7|27451.7|27451.7|27451.7|0
1636128900000|2021-11-05 16:15:00|27443.09|27443.09|27443.09|27443.09|27443.09|27443.09|27443.09|27443.09|0
1636128910000|2021-11-05 16:15:10|27434.47|27434.47|27430.17|27430.17|27434.47|27434.47|27430.17|27430.17|0
1636128920000|2021-11-05 16:15:20|27434.47|27434.47|27434.47|27434.47|27434.47|27434.47|27434.47|27434.47|0
1636128930000|2021-11-05 16:15:30|27432.7|27432.7|27430.92|27430.92|27432.7|27432.7|27430.92|27430.92|0
1636128940000|2021-11-05 16:15:40|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|0
1636128950000|2021-11-05 16:15:50|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|0
1636129040000|2021-11-05 16:17:20|27437|27437|27441.31|27441.31|27441.31|27441.31|27437|27437|0
1636129120000|2021-11-05 16:18:40|27445.62|27445.62|27445.62|27445.62|27447.39|27447.39|27445.62|27445.62|0
1636129140000|2021-11-05 16:19:00|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|0
1636129150000|2021-11-05 16:19:10|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|0
1636129160000|2021-11-05 16:19:20|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|0
1636129180000|2021-11-05 16:19:40|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|0
1636129190000|2021-11-05 16:19:50|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|0
1636129200000|2021-11-05 16:20:00|27445.62|27445.62|27445.62|27445.62|27445.62|27445.62|27443.84|27443.84|0
1636129250000|2021-11-05 16:20:50|27443.84|27443.84|27443.84|27443.84|27443.84|27443.84|27442.06|27442.06|0
1636129270000|2021-11-05 16:21:10|27439.53|27439.53|27435.23|27435.23|27439.53|27439.53|27435.23|27435.23|0
1636129300000|2021-11-05 16:21:40|27433.45|27433.45|27429.14|27429.14|27433.45|27433.45|27429.14|27429.14|0
1636129310000|2021-11-05 16:21:50|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|0
1636129320000|2021-11-05 16:22:00|27431.67|27431.67|27431.67|27431.67|27431.67|27431.67|27431.67|27431.67|0
1636129380000|2021-11-05 16:23:00|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|0
1636129430000|2021-11-05 16:23:50|27423.06|27423.06|27423.06|27423.06|27423.06|27423.06|27423.06|27423.06|0
1636129470000|2021-11-05 16:24:30|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|0
1636129480000|2021-11-05 16:24:40|27423.06|27423.06|27424.84|27424.84|27424.84|27424.84|27423.06|27423.06|0
1636129500000|2021-11-05 16:25:00|27423.06|27423.06|27421.28|27421.28|27423.06|27423.06|27421.28|27421.28|0
1636129510000|2021-11-05 16:25:10|27416.98|27416.98|27416.98|27416.98|27416.98|27416.98|27416.98|27416.98|0
1636129550000|2021-11-05 16:25:50|27412.67|27412.67|27412.67|27412.67|27416.98|27416.98|27412.67|27412.67|0
1636129570000|2021-11-05 16:26:10|27416.98|27416.98|27416.98|27416.98|27418.75|27418.75|27416.98|27416.98|0
1636129610000|2021-11-05 16:26:50|27412.67|27412.67|27414.45|27414.45|27421.28|27421.28|27412.67|27412.67|0
1636129620000|2021-11-05 16:27:00|27412.67|27412.67|27412.67|27412.67|27412.67|27412.67|27412.67|27412.67|0
1636129630000|2021-11-05 16:27:10|27421.28|27421.28|27421.28|27421.28|27421.28|27421.28|27421.28|27421.28|0
1636129640000|2021-11-05 16:27:20|27425.59|27425.59|27425.59|27425.59|27425.59|27425.59|27425.59|27425.59|0
1636129680000|2021-11-05 16:28:00|27421.28|27421.28|27421.28|27421.28|27425.59|27425.59|27421.28|27421.28|0
1636129690000|2021-11-05 16:28:10|27424.84|27424.84|27423.06|27423.06|27424.84|27424.84|27423.06|27423.06|0
1636129710000|2021-11-05 16:28:30|27431.67|27431.67|27431.67|27431.67|27431.67|27431.67|27431.67|27431.67|0
1636129720000|2021-11-05 16:28:40|27433.45|27433.45|27433.45|27433.45|27433.45|27433.45|27433.45|27433.45|0
1636129740000|2021-11-05 16:29:00|27429.14|27429.14|27424.84|27424.84|27429.14|27429.14|27424.84|27424.84|0
1636129760000|2021-11-05 16:29:20|27429.14|27429.14|27431.67|27431.67|27433.45|27433.45|27429.14|27429.14|0
1636129770000|2021-11-05 16:29:30|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|27427.37|0
1636129780000|2021-11-05 16:29:40|27430.92|27430.92|27429.14|27429.14|27430.92|27430.92|27429.14|27429.14|0
1636129790000|2021-11-05 16:29:50|27437.76|27437.76|27440.29|27440.29|27440.29|27440.29|27435.98|27435.98|0
1636359300000|2021-11-08 08:15:00|27351.77|27351.77|27347.46|27347.46|27351.77|27351.77|27347.46|27347.46|0
1636359330000|2021-11-08 08:15:30|27351.77|27351.77|27356.07|27356.07|27356.07|27356.07|27351.77|27351.77|0
1636359350000|2021-11-08 08:15:50|27354.29|27354.29|27341.38|27341.38|27354.29|27354.29|27341.38|27341.38|0
1636359380000|2021-11-08 08:16:20|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|0
1636359400000|2021-11-08 08:16:40|27350.74|27350.74|27327.43|27327.43|27350.74|27350.74|27325.65|27325.65|0
1636359410000|2021-11-08 08:16:50|27329.21|27329.21|27329.21|27329.21|27329.21|27329.21|27329.21|27329.21|0
1636359420000|2021-11-08 08:17:00|27333.51|27333.51|27333.51|27333.51|27333.51|27333.51|27333.51|27333.51|0
1636359460000|2021-11-08 08:17:40|27342.13|27342.13|27347.46|27347.46|27347.46|27347.46|27342.13|27342.13|0
1636359470000|2021-11-08 08:17:50|27351.77|27351.77|27351.77|27351.77|27351.77|27351.77|27351.77|27351.77|0
1636359480000|2021-11-08 08:18:00|27344.66|27344.66|27344.66|27344.66|27344.66|27344.66|27344.66|27344.66|0
1636359500000|2021-11-08 08:18:20|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|0
1636359520000|2021-11-08 08:18:40|27344.66|27344.66|27346.43|27346.43|27346.43|27346.43|27344.66|27344.66|0
1636359530000|2021-11-08 08:18:50|27350.74|27350.74|27350.74|27350.74|27350.74|27350.74|27350.74|27350.74|0
1636359540000|2021-11-08 08:19:00|27355.05|27355.05|27342.13|27342.13|27355.05|27355.05|27342.13|27342.13|0
1636359560000|2021-11-08 08:19:20|27337.82|27337.82|27324.9|27324.9|27337.82|27337.82|27324.9|27324.9|0
1636359570000|2021-11-08 08:19:30|27333.51|27333.51|27337.82|27337.82|27337.82|27337.82|27333.51|27333.51|0
1636359580000|2021-11-08 08:19:40|27333.51|27333.51|27333.51|27333.51|27333.51|27333.51|27333.51|27333.51|0
1636359620000|2021-11-08 08:20:20|27328.18|27328.18|27328.18|27328.18|27328.18|27328.18|27328.18|27328.18|0
1636359630000|2021-11-08 08:20:30|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|0
1636359650000|2021-11-08 08:20:50|27315.26|27315.26|27319.57|27319.57|27319.57|27319.57|27298.04|27298.04|0
1636359660000|2021-11-08 08:21:00|27323.88|27323.88|27323.88|27323.88|27323.88|27323.88|27323.88|27323.88|0
1636359710000|2021-11-08 08:21:50|27336.8|27336.8|27336.8|27336.8|27336.8|27336.8|27336.8|27336.8|0
1636359720000|2021-11-08 08:22:00|27332.49|27332.49|27332.49|27332.49|27332.49|27332.49|27332.49|27332.49|0
1636359730000|2021-11-08 08:22:10|27336.8|27336.8|27336.8|27336.8|27336.8|27336.8|27336.8|27336.8|0
1636359740000|2021-11-08 08:22:20|27340.35|27340.35|27340.35|27340.35|27342.13|27342.13|27340.35|27340.35|0
1636359780000|2021-11-08 08:23:00|27344.66|27344.66|27348.96|27348.96|27348.96|27348.96|27344.66|27344.66|0
1636359830000|2021-11-08 08:23:50|27344.66|27344.66|27332.49|27332.49|27344.66|27344.66|27332.49|27332.49|0
1636359840000|2021-11-08 08:24:00|27328.18|27328.18|27328.18|27328.18|27328.18|27328.18|27328.18|27328.18|0
1636359880000|2021-11-08 08:24:40|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|0
1636359900000|2021-11-08 08:25:00|27336.04|27336.04|27339.6|27339.6|27339.6|27339.6|27336.04|27336.04|0
1636359910000|2021-11-08 08:25:10|27335.29|27335.29|27335.29|27335.29|27335.29|27335.29|27335.29|27335.29|0
1636359930000|2021-11-08 08:25:30|27337.07|27337.07|27338.85|27338.85|27338.85|27338.85|27337.07|27337.07|0
1636359940000|2021-11-08 08:25:40|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|0
1636359970000|2021-11-08 08:26:10|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|0
1636360010000|2021-11-08 08:26:50|27340.62|27340.62|27360.38|27360.38|27360.38|27360.38|27338.85|27338.85|0
1636360020000|2021-11-08 08:27:00|27351.77|27351.77|27351.77|27351.77|27351.77|27351.77|27351.77|27351.77|0
1636360060000|2021-11-08 08:27:40|27356.07|27356.07|27356.07|27356.07|27356.07|27356.07|27356.07|27356.07|0
1636360070000|2021-11-08 08:27:50|27364.68|27364.68|27364.68|27364.68|27364.68|27364.68|27364.68|27364.68|0
1636360080000|2021-11-08 08:28:00|27368.24|27368.24|27368.24|27368.24|27368.24|27368.24|27368.24|27368.24|0
1636360100000|2021-11-08 08:28:20|27371.79|27371.79|27376.1|27376.1|27376.1|27376.1|27371.79|27371.79|0
1636360110000|2021-11-08 08:28:30|27384.71|27384.71|27384.71|27384.71|27384.71|27384.71|27384.71|27384.71|0
1636360150000|2021-11-08 08:29:10|27376.1|27376.1|27376.1|27376.1|27376.1|27376.1|27376.1|27376.1|0
1636360160000|2021-11-08 08:29:20|27381.43|27381.43|27381.43|27381.43|27381.43|27381.43|27381.43|27381.43|0
1636360170000|2021-11-08 08:29:30|27388.54|27388.54|27386.76|27386.76|27388.54|27388.54|27386.76|27386.76|0
1636360180000|2021-11-08 08:29:40|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|0
1636360190000|2021-11-08 08:29:50|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|0
1636360200000|2021-11-08 08:30:00|27384.99|27384.99|27384.99|27384.99|27384.99|27384.99|27384.99|27384.99|0
1636360240000|2021-11-08 08:30:40|27380.68|27380.68|27378.9|27378.9|27380.68|27380.68|27378.9|27378.9|0
1636360270000|2021-11-08 08:31:10|27387.52|27387.52|27391.82|27391.82|27391.82|27391.82|27387.52|27387.52|0
1636360290000|2021-11-08 08:31:30|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|0
1636360350000|2021-11-08 08:32:30|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|0
1636360360000|2021-11-08 08:32:40|27383.96|27383.96|27383.96|27383.96|27383.96|27383.96|27383.96|27383.96|0
1636360400000|2021-11-08 08:33:20|27379.65|27379.65|27373.57|27373.57|27379.65|27379.65|27373.57|27373.57|0
1636360420000|2021-11-08 08:33:40|27364.96|27364.96|27363.18|27363.18|27364.96|27364.96|27363.18|27363.18|0
1636360440000|2021-11-08 08:34:00|27361.4|27361.4|27357.1|27357.1|27361.4|27361.4|27357.1|27357.1|0
1636360510000|2021-11-08 08:35:10|27352.79|27352.79|27348.48|27348.48|27357.1|27357.1|27348.48|27348.48|0
1636360520000|2021-11-08 08:35:20|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|0
1636360530000|2021-11-08 08:35:30|27339.87|27339.87|27339.87|27339.87|27339.87|27339.87|27339.87|27339.87|0
1636360540000|2021-11-08 08:35:40|27344.18|27344.18|27348.48|27348.48|27348.48|27348.48|27344.18|27344.18|0
1636360560000|2021-11-08 08:36:00|27352.79|27352.79|27367.49|27367.49|27367.49|27367.49|27352.79|27352.79|0
1636360580000|2021-11-08 08:36:20|27371.04|27371.04|27371.04|27371.04|27371.04|27371.04|27371.04|27371.04|0
1636360640000|2021-11-08 08:37:20|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|0
1636360650000|2021-11-08 08:37:30|27358.12|27358.12|27359.9|27359.9|27359.9|27359.9|27358.12|27358.12|0
1636360740000|2021-11-08 08:39:00|27351.29|27351.29|27355.59|27355.59|27355.59|27355.59|27351.29|27351.29|0
1636360760000|2021-11-08 08:39:20|27351.29|27351.29|27351.29|27351.29|27351.29|27351.29|27351.29|27351.29|0
1636360800000|2021-11-08 08:40:00|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|0
1636360870000|2021-11-08 08:41:10|27350.26|27350.26|27350.26|27350.26|27350.26|27350.26|27350.26|27350.26|0
1636361070000|2021-11-08 08:44:30|27345.95|27345.95|27345.95|27345.95|27345.95|27345.95|27345.95|27345.95|0
1636361080000|2021-11-08 08:44:40|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|0
1636361100000|2021-11-08 08:45:00|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|0
1636361110000|2021-11-08 08:45:10|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|0
1636361120000|2021-11-08 08:45:20|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|0
1636361140000|2021-11-08 08:45:40|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|0
1636361160000|2021-11-08 08:46:00|27330.23|27330.23|27330.23|27330.23|27330.23|27330.23|27330.23|27330.23|0
1636361200000|2021-11-08 08:46:40|27332.01|27332.01|27333.79|27333.79|27333.79|27333.79|27332.01|27332.01|0
1636361300000|2021-11-08 08:48:20|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|0
1636361340000|2021-11-08 08:49:00|27325.93|27325.93|27321.62|27321.62|27325.93|27325.93|27321.62|27321.62|0
1636361370000|2021-11-08 08:49:30|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|0
1636361390000|2021-11-08 08:49:50|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|0
1636361400000|2021-11-08 08:50:00|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|0
1636361490000|2021-11-08 08:51:30|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|0
1636361570000|2021-11-08 08:52:50|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|0
1636361610000|2021-11-08 08:53:30|27340.62|27340.62|27342.4|27342.4|27342.4|27342.4|27340.62|27340.62|0
1636361640000|2021-11-08 08:54:00|27346.71|27346.71|27346.71|27346.71|27346.71|27346.71|27346.71|27346.71|0
1636361670000|2021-11-08 08:54:30|27348.48|27348.48|27350.26|27350.26|27350.26|27350.26|27348.48|27348.48|0
1636361700000|2021-11-08 08:55:00|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|0
1636361720000|2021-11-08 08:55:20|27371.79|27371.79|27363.18|27363.18|27371.79|27371.79|27363.18|27363.18|0
1636361760000|2021-11-08 08:56:00|27358.87|27358.87|27350.26|27350.26|27358.87|27358.87|27350.26|27350.26|0
1636361820000|2021-11-08 08:57:00|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|0
1636361930000|2021-11-08 08:58:50|27338.85|27338.85|27343.15|27343.15|27343.15|27343.15|27338.85|27338.85|0
1636362000000|2021-11-08 09:00:00|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|0
1636362010000|2021-11-08 09:00:10|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|0
1636362020000|2021-11-08 09:00:20|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|0
1636362040000|2021-11-08 09:00:40|27353.54|27353.54|27349.24|27349.24|27353.54|27353.54|27349.24|27349.24|0
1636362060000|2021-11-08 09:01:00|27353.54|27353.54|27366.46|27366.46|27366.46|27366.46|27353.54|27353.54|0
1636362070000|2021-11-08 09:01:10|27370.77|27370.77|27362.16|27362.16|27370.77|27370.77|27362.16|27362.16|0
1636362080000|2021-11-08 09:01:20|27353.54|27353.54|27353.54|27353.54|27353.54|27353.54|27353.54|27353.54|0
1636362090000|2021-11-08 09:01:30|27349.24|27349.24|27344.93|27344.93|27349.24|27349.24|27344.93|27344.93|0
1636362100000|2021-11-08 09:01:40|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|0
1636362120000|2021-11-08 09:02:00|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|0
1636362130000|2021-11-08 09:02:10|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|0
1636362150000|2021-11-08 09:02:30|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|0
1636362160000|2021-11-08 09:02:40|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|0
1636362180000|2021-11-08 09:03:00|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|0
1636362240000|2021-11-08 09:04:00|27349.24|27349.24|27362.16|27362.16|27362.16|27362.16|27349.24|27349.24|0
1636362250000|2021-11-08 09:04:10|27363.93|27363.93|27361.4|27361.4|27365.71|27365.71|27361.4|27361.4|0
1636362280000|2021-11-08 09:04:40|27365.71|27365.71|27365.71|27365.71|27365.71|27365.71|27365.71|27365.71|0
1636362340000|2021-11-08 09:05:40|27357.1|27357.1|27357.1|27357.1|27357.1|27357.1|27357.1|27357.1|0
1636362360000|2021-11-08 09:06:00|27358.87|27358.87|27354.57|27354.57|27358.87|27358.87|27354.57|27354.57|0
1636362420000|2021-11-08 09:07:00|27350.26|27350.26|27354.57|27354.57|27354.57|27354.57|27350.26|27350.26|0
1636362480000|2021-11-08 09:08:00|27345.95|27345.95|27345.95|27345.95|27345.95|27345.95|27345.95|27345.95|0
1636362540000|2021-11-08 09:09:00|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|27337.34|0
1636362600000|2021-11-08 09:10:00|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|0
1636362610000|2021-11-08 09:10:10|27339.87|27339.87|27331.26|27331.26|27339.87|27339.87|27331.26|27331.26|0
1636362630000|2021-11-08 09:10:30|27326.95|27326.95|27326.95|27326.95|27326.95|27326.95|27326.95|27326.95|0
1636362640000|2021-11-08 09:10:40|27331.26|27331.26|27335.56|27335.56|27335.56|27335.56|27331.26|27331.26|0
1636362690000|2021-11-08 09:11:30|27326.95|27326.95|27322.65|27322.65|27326.95|27326.95|27322.65|27322.65|0
1636362700000|2021-11-08 09:11:40|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|0
1636362710000|2021-11-08 09:11:50|27322.65|27322.65|27322.65|27322.65|27322.65|27322.65|27322.65|27322.65|0
1636362780000|2021-11-08 09:13:00|27331.26|27331.26|27339.87|27339.87|27339.87|27339.87|27331.26|27331.26|0
1636362820000|2021-11-08 09:13:40|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|0
1636362830000|2021-11-08 09:13:50|27321.62|27321.62|27317.31|27317.31|27321.62|27321.62|27317.31|27317.31|0
1636362970000|2021-11-08 09:16:10|27304.39|27304.39|27306.92|27306.92|27308.7|27308.7|27304.39|27304.39|0
1636363040000|2021-11-08 09:17:20|27311.23|27311.23|27311.23|27311.23|27311.23|27311.23|27311.23|27311.23|0
1636363060000|2021-11-08 09:17:40|27309.45|27309.45|27313.76|27313.76|27313.76|27313.76|27309.45|27309.45|0
1636363080000|2021-11-08 09:18:00|27318.07|27318.07|27322.37|27322.37|27322.37|27322.37|27318.07|27318.07|0
1636363090000|2021-11-08 09:18:10|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|0
1636363110000|2021-11-08 09:18:30|27330.23|27330.23|27330.23|27330.23|27330.23|27330.23|27330.23|27330.23|0
1636363130000|2021-11-08 09:18:50|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|27338.85|0
1636363160000|2021-11-08 09:19:20|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|27343.15|0
1636363170000|2021-11-08 09:19:30|27338.85|27338.85|27347.46|27347.46|27347.46|27347.46|27338.85|27338.85|0
1636363240000|2021-11-08 09:20:40|27351.77|27351.77|27356.07|27356.07|27356.07|27356.07|27351.77|27351.77|0
1636363250000|2021-11-08 09:20:50|27357.85|27357.85|27357.85|27357.85|27357.85|27357.85|27357.85|27357.85|0
1636363260000|2021-11-08 09:21:00|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|0
1636363290000|2021-11-08 09:21:30|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|0
1636363350000|2021-11-08 09:22:30|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|0
1636363390000|2021-11-08 09:23:10|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|0
1636363420000|2021-11-08 09:23:40|27332.01|27332.01|27336.32|27336.32|27336.32|27336.32|27327.7|27327.7|0
1636363440000|2021-11-08 09:24:00|27327.7|27327.7|27332.01|27332.01|27332.01|27332.01|27327.7|27327.7|0
1636363460000|2021-11-08 09:24:20|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|0
1636363500000|2021-11-08 09:25:00|27332.01|27332.01|27340.62|27340.62|27340.62|27340.62|27332.01|27332.01|0
1636363560000|2021-11-08 09:26:00|27337.07|27337.07|27337.07|27337.07|27337.07|27337.07|27337.07|27337.07|0
1636363590000|2021-11-08 09:26:30|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|0
1636363620000|2021-11-08 09:27:00|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|27336.32|0
1636363640000|2021-11-08 09:27:20|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|0
1636363650000|2021-11-08 09:27:30|27344.93|27344.93|27353.54|27353.54|27353.54|27353.54|27344.93|27344.93|0
1636363730000|2021-11-08 09:28:50|27344.93|27344.93|27349.24|27349.24|27349.24|27349.24|27344.93|27344.93|0
1636363740000|2021-11-08 09:29:00|27344.93|27344.93|27340.62|27340.62|27344.93|27344.93|27340.62|27340.62|0
1636363800000|2021-11-08 09:30:00|27353.54|27353.54|27353.54|27353.54|27353.54|27353.54|27353.54|27353.54|0
1636363830000|2021-11-08 09:30:30|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|27344.93|0
1636363840000|2021-11-08 09:30:40|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|0
1636363860000|2021-11-08 09:31:00|27351.01|27351.01|27346.71|27346.71|27351.01|27351.01|27346.71|27346.71|0
1636363920000|2021-11-08 09:32:00|27342.4|27342.4|27346.71|27346.71|27346.71|27346.71|27342.4|27342.4|0
1636363980000|2021-11-08 09:33:00|27338.09|27338.09|27338.09|27338.09|27338.09|27338.09|27333.79|27333.79|0
1636363990000|2021-11-08 09:33:10|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|0
1636364040000|2021-11-08 09:34:00|27338.09|27338.09|27338.09|27338.09|27338.09|27338.09|27338.09|27338.09|0
1636364070000|2021-11-08 09:34:30|27342.4|27342.4|27346.71|27346.71|27346.71|27346.71|27342.4|27342.4|0
1636364160000|2021-11-08 09:36:00|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|0
1636364170000|2021-11-08 09:36:10|27345.95|27345.95|27347.73|27347.73|27347.73|27347.73|27345.95|27345.95|0
1636364180000|2021-11-08 09:36:20|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|0
1636364210000|2021-11-08 09:36:50|27345.2|27345.2|27349.51|27349.51|27349.51|27349.51|27345.2|27345.2|0
1636364230000|2021-11-08 09:37:10|27345.2|27345.2|27345.2|27345.2|27345.2|27345.2|27345.2|27345.2|0
1636364250000|2021-11-08 09:37:30|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|0
1636364320000|2021-11-08 09:38:40|27328.73|27328.73|27333.04|27333.04|27333.04|27333.04|27328.73|27328.73|0
1636364340000|2021-11-08 09:39:00|27329.48|27329.48|27329.48|27329.48|27329.48|27329.48|27329.48|27329.48|0
1636364350000|2021-11-08 09:39:10|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|0
1636364360000|2021-11-08 09:39:20|27316.56|27316.56|27316.56|27316.56|27316.56|27316.56|27316.56|27316.56|0
1636364390000|2021-11-08 09:39:50|27320.87|27320.87|27316.56|27316.56|27320.87|27320.87|27316.56|27316.56|0
1636364400000|2021-11-08 09:40:00|27309.45|27309.45|27309.45|27309.45|27309.45|27309.45|27309.45|27309.45|0
1636364410000|2021-11-08 09:40:10|27313.01|27313.01|27313.01|27313.01|27313.01|27313.01|27313.01|27313.01|0
1636364420000|2021-11-08 09:40:20|27308.7|27308.7|27313.01|27313.01|27313.01|27313.01|27308.7|27308.7|0
1636364640000|2021-11-08 09:44:00|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|0
1636364660000|2021-11-08 09:44:20|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|0
1636364680000|2021-11-08 09:44:40|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|0
1636364720000|2021-11-08 09:45:20|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|0
1636364820000|2021-11-08 09:47:00|27324.42|27324.42|27320.12|27320.12|27324.42|27324.42|27315.81|27315.81|0
1636364840000|2021-11-08 09:47:20|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|0
1636364920000|2021-11-08 09:48:40|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|0
1636364960000|2021-11-08 09:49:20|27312.26|27312.26|27312.26|27312.26|27312.26|27312.26|27312.26|27312.26|0
1636365010000|2021-11-08 09:50:10|27310.48|27310.48|27310.48|27310.48|27310.48|27310.48|27310.48|27310.48|0
1636365100000|2021-11-08 09:51:40|27306.17|27306.17|27306.17|27306.17|27306.17|27306.17|27306.17|27306.17|0
1636365110000|2021-11-08 09:51:50|27297.56|27297.56|27297.56|27297.56|27297.56|27297.56|27297.56|27297.56|0
1636365180000|2021-11-08 09:53:00|27291.47|27291.47|27295.78|27295.78|27295.78|27295.78|27291.47|27291.47|0
1636365230000|2021-11-08 09:53:50|27282.86|27282.86|27287.17|27287.17|27287.17|27287.17|27282.86|27282.86|0
1636365240000|2021-11-08 09:54:00|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|0
1636365270000|2021-11-08 09:54:30|27298.31|27298.31|27306.92|27306.92|27306.92|27306.92|27298.31|27298.31|0
1636365290000|2021-11-08 09:54:50|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|0
1636365380000|2021-11-08 09:56:20|27312.26|27312.26|27314.03|27314.03|27314.03|27314.03|27312.26|27312.26|0
1636365420000|2021-11-08 09:57:00|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|0
1636365430000|2021-11-08 09:57:10|27322.65|27322.65|27322.65|27322.65|27322.65|27322.65|27322.65|27322.65|0
1636365500000|2021-11-08 09:58:20|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|0
1636365540000|2021-11-08 09:59:00|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|27308.7|0
1636365610000|2021-11-08 10:00:10|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|0
1636365650000|2021-11-08 10:00:50|27304.39|27304.39|27304.39|27304.39|27304.39|27304.39|27304.39|27304.39|0
1636365680000|2021-11-08 10:01:20|27295.78|27295.78|27294|27294|27295.78|27295.78|27294|27294|0
1636365760000|2021-11-08 10:02:40|27292.23|27292.23|27292.23|27292.23|27292.23|27292.23|27292.23|27292.23|0
1636365770000|2021-11-08 10:02:50|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|0
1636365790000|2021-11-08 10:03:10|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|0
1636365890000|2021-11-08 10:04:50|27295.78|27295.78|27282.86|27282.86|27295.78|27295.78|27282.86|27282.86|0
1636365900000|2021-11-08 10:05:00|27287.17|27287.17|27287.17|27287.17|27287.17|27287.17|27287.17|27287.17|0
1636365960000|2021-11-08 10:06:00|27291.47|27291.47|27291.47|27291.47|27291.47|27291.47|27291.47|27291.47|0
1636366070000|2021-11-08 10:07:50|27282.86|27282.86|27287.17|27287.17|27287.17|27287.17|27282.86|27282.86|0
1636366090000|2021-11-08 10:08:10|27285.39|27285.39|27285.39|27285.39|27285.39|27285.39|27285.39|27285.39|0
1636366120000|2021-11-08 10:08:40|27287.17|27287.17|27308.7|27308.7|27308.7|27308.7|27287.17|27287.17|0
1636366150000|2021-11-08 10:09:10|27304.39|27304.39|27304.39|27304.39|27304.39|27304.39|27304.39|27304.39|0
1636366160000|2021-11-08 10:09:20|27306.17|27306.17|27306.17|27306.17|27306.17|27306.17|27306.17|27306.17|0
1636366240000|2021-11-08 10:10:40|27310.48|27310.48|27310.48|27310.48|27310.48|27310.48|27310.48|27310.48|0
1636366300000|2021-11-08 10:11:40|27314.78|27314.78|27314.78|27314.78|27314.78|27314.78|27314.78|27314.78|0
1636366320000|2021-11-08 10:12:00|27310.48|27310.48|27310.48|27310.48|27310.48|27310.48|27310.48|27310.48|0
1636366360000|2021-11-08 10:12:40|27305.15|27305.15|27296.53|27296.53|27305.15|27305.15|27296.53|27296.53|0
1636366430000|2021-11-08 10:13:50|27305.15|27305.15|27305.15|27305.15|27305.15|27305.15|27305.15|27305.15|0
1636366490000|2021-11-08 10:14:50|27309.45|27309.45|27313.76|27313.76|27313.76|27313.76|27309.45|27309.45|0
1636366590000|2021-11-08 10:16:30|27311.98|27311.98|27313.76|27313.76|27313.76|27313.76|27311.98|27311.98|0
1636366640000|2021-11-08 10:17:20|27319.09|27319.09|27319.09|27319.09|27319.09|27319.09|27319.09|27319.09|0
1636366690000|2021-11-08 10:18:10|27314.78|27314.78|27314.78|27314.78|27314.78|27314.78|27314.78|27314.78|0
1636366870000|2021-11-08 10:21:10|27319.09|27319.09|27319.09|27319.09|27319.09|27319.09|27319.09|27319.09|0
1636366940000|2021-11-08 10:22:20|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|0
1636366950000|2021-11-08 10:22:30|27327.7|27327.7|27327.7|27327.7|27327.7|27327.7|27327.7|27327.7|0
1636366970000|2021-11-08 10:22:50|27332.01|27332.01|27332.01|27332.01|27332.01|27332.01|27332.01|27332.01|0
1636366990000|2021-11-08 10:23:10|27333.79|27333.79|27333.79|27333.79|27333.79|27333.79|27333.79|27333.79|0
1636367040000|2021-11-08 10:24:00|27329.48|27329.48|27329.48|27329.48|27329.48|27329.48|27329.48|27329.48|0
1636367200000|2021-11-08 10:26:40|27338.09|27338.09|27339.87|27339.87|27339.87|27339.87|27338.09|27338.09|0
1636367210000|2021-11-08 10:26:50|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|0
1636367280000|2021-11-08 10:28:00|27348.48|27348.48|27348.48|27348.48|27348.48|27348.48|27348.48|27348.48|0
1636367300000|2021-11-08 10:28:20|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|0
1636367400000|2021-11-08 10:30:00|27352.79|27352.79|27352.79|27352.79|27352.79|27352.79|27352.79|27352.79|0
1636367430000|2021-11-08 10:30:30|27348.48|27348.48|27352.79|27352.79|27352.79|27352.79|27348.48|27348.48|0
1636367440000|2021-11-08 10:30:40|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|0
1636367450000|2021-11-08 10:30:50|27345.95|27345.95|27345.95|27345.95|27345.95|27345.95|27345.95|27345.95|0
1636367460000|2021-11-08 10:31:00|27358.87|27358.87|27358.87|27358.87|27358.87|27358.87|27354.57|27354.57|0
1636367520000|2021-11-08 10:32:00|27350.26|27350.26|27350.26|27350.26|27350.26|27350.26|27350.26|27350.26|0
1636367530000|2021-11-08 10:32:10|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|0
1636367540000|2021-11-08 10:32:20|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|0
1636367550000|2021-11-08 10:32:30|27355.59|27355.59|27357.37|27357.37|27357.37|27357.37|27355.59|27355.59|0
1636367580000|2021-11-08 10:33:00|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|0
1636367790000|2021-11-08 10:36:30|27367.76|27367.76|27389.57|27389.57|27389.57|27389.57|27367.76|27367.76|0
1636367800000|2021-11-08 10:36:40|27393.87|27393.87|27393.87|27393.87|27393.87|27393.87|27393.87|27393.87|0
1636367820000|2021-11-08 10:37:00|27395.65|27395.65|27395.65|27395.65|27395.65|27395.65|27395.65|27395.65|0
1636367830000|2021-11-08 10:37:10|27397.43|27397.43|27397.43|27397.43|27397.43|27397.43|27397.43|27397.43|0
1636367880000|2021-11-08 10:38:00|27399.2|27399.2|27388.06|27388.06|27405.29|27405.29|27388.06|27388.06|0
1636367900000|2021-11-08 10:38:20|27396.67|27396.67|27388.06|27388.06|27396.67|27396.67|27383.76|27383.76|0
1636367920000|2021-11-08 10:38:40|27393.39|27393.39|27393.39|27393.39|27393.39|27393.39|27393.39|27393.39|0
1636368110000|2021-11-08 10:41:50|27395.17|27395.17|27395.17|27395.17|27395.17|27395.17|27395.17|27395.17|0
1636368120000|2021-11-08 10:42:00|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|0
1636368200000|2021-11-08 10:43:20|27393.39|27393.39|27393.39|27393.39|27393.39|27393.39|27393.39|27393.39|0
1636368210000|2021-11-08 10:43:30|27395.17|27395.17|27390.86|27390.86|27395.17|27395.17|27390.86|27390.86|0
1636368360000|2021-11-08 10:46:00|27389.09|27389.09|27389.09|27389.09|27389.09|27389.09|27389.09|27389.09|0
1636368400000|2021-11-08 10:46:40|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|0
1636368490000|2021-11-08 10:48:10|27380.47|27380.47|27380.47|27380.47|27380.47|27380.47|27380.47|27380.47|0
1636368510000|2021-11-08 10:48:30|27384.78|27384.78|27380.47|27380.47|27384.78|27384.78|27380.47|27380.47|0
1636368550000|2021-11-08 10:49:10|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|0
1636368590000|2021-11-08 10:49:50|27380.47|27380.47|27380.47|27380.47|27380.47|27380.47|27380.47|27380.47|0
1636368610000|2021-11-08 10:50:10|27376.17|27376.17|27380.47|27380.47|27380.47|27380.47|27376.17|27376.17|0
1636368620000|2021-11-08 10:50:20|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|27384.78|0
1636368850000|2021-11-08 10:54:10|27389.09|27389.09|27389.09|27389.09|27389.09|27389.09|27389.09|27389.09|0
1636368950000|2021-11-08 10:55:50|27381.98|27381.98|27381.98|27381.98|27381.98|27381.98|27381.98|27381.98|0
1636369140000|2021-11-08 10:59:00|27386.28|27386.28|27386.28|27386.28|27386.28|27386.28|27386.28|27386.28|0
1636369170000|2021-11-08 10:59:30|27383.76|27383.76|27383.76|27383.76|27383.76|27383.76|27383.76|27383.76|0
1636369260000|2021-11-08 11:01:00|27392.37|27392.37|27398.45|27398.45|27398.45|27398.45|27392.37|27392.37|0
1636369290000|2021-11-08 11:01:30|27407.06|27407.06|27407.06|27407.06|27407.06|27407.06|27407.06|27407.06|0
1636369500000|2021-11-08 11:05:00|27419.98|27419.98|27424.29|27424.29|27424.29|27424.29|27419.98|27419.98|0
1636369520000|2021-11-08 11:05:20|27419.98|27419.98|27419.98|27419.98|27419.98|27419.98|27419.98|27419.98|0
1636369580000|2021-11-08 11:06:20|27424.29|27424.29|27419.98|27419.98|27424.29|27424.29|27419.98|27419.98|0
1636369710000|2021-11-08 11:08:30|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|0
1636370200000|2021-11-08 11:16:40|27411.37|27411.37|27411.37|27411.37|27411.37|27411.37|27411.37|27411.37|0
1636370510000|2021-11-08 11:21:50|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|0
1636370520000|2021-11-08 11:22:00|27406.04|27406.04|27406.04|27406.04|27406.04|27406.04|27406.04|27406.04|0
1636370540000|2021-11-08 11:22:20|27397.43|27397.43|27401.73|27401.73|27401.73|27401.73|27397.43|27397.43|0
1636370600000|2021-11-08 11:23:20|27384.51|27384.51|27384.51|27384.51|27384.51|27384.51|27384.51|27384.51|0
1636370700000|2021-11-08 11:25:00|27382.73|27382.73|27382.73|27382.73|27382.73|27382.73|27382.73|27382.73|0
1636370720000|2021-11-08 11:25:20|27378.42|27378.42|27378.42|27378.42|27378.42|27378.42|27378.42|27378.42|0
1636370770000|2021-11-08 11:26:10|27376.65|27376.65|27376.65|27376.65|27376.65|27376.65|27376.65|27376.65|0
1636370960000|2021-11-08 11:29:20|27380.95|27380.95|27380.95|27380.95|27380.95|27380.95|27380.95|27380.95|0
1636370990000|2021-11-08 11:29:50|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|0
1636371000000|2021-11-08 11:30:00|27380.95|27380.95|27380.95|27380.95|27380.95|27380.95|27380.95|27380.95|0
1636371160000|2021-11-08 11:32:40|27385.26|27385.26|27380.95|27380.95|27385.26|27385.26|27380.95|27380.95|0
1636371200000|2021-11-08 11:33:20|27385.26|27385.26|27385.26|27385.26|27385.26|27385.26|27385.26|27385.26|0
1636371360000|2021-11-08 11:36:00|27380.95|27380.95|27374.87|27374.87|27380.95|27380.95|27374.87|27374.87|0
1636371430000|2021-11-08 11:37:10|27383.48|27383.48|27383.48|27383.48|27383.48|27383.48|27383.48|27383.48|0
1636371480000|2021-11-08 11:38:00|27387.04|27387.04|27387.04|27387.04|27387.04|27387.04|27387.04|27387.04|0
1636371500000|2021-11-08 11:38:20|27382.73|27382.73|27395.65|27395.65|27395.65|27395.65|27382.73|27382.73|0
1636371550000|2021-11-08 11:39:10|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|0
1636371620000|2021-11-08 11:40:20|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|0
1636371710000|2021-11-08 11:41:50|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|0
1636371750000|2021-11-08 11:42:30|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|0
1636371770000|2021-11-08 11:42:50|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|0
1636371820000|2021-11-08 11:43:40|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|0
1636371950000|2021-11-08 11:45:50|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|0
1636371970000|2021-11-08 11:46:10|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|0
1636372050000|2021-11-08 11:47:30|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|0
1636372060000|2021-11-08 11:47:40|27384.99|27384.99|27384.99|27384.99|27384.99|27384.99|27384.99|27384.99|0
1636372070000|2021-11-08 11:47:50|27393.6|27393.6|27397.91|27397.91|27397.91|27397.91|27393.6|27393.6|0
1636372080000|2021-11-08 11:48:00|27403.24|27403.24|27406.79|27406.79|27406.79|27406.79|27403.24|27403.24|0
1636372090000|2021-11-08 11:48:10|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|0
1636372120000|2021-11-08 11:48:40|27407.54|27407.54|27398.93|27398.93|27407.54|27407.54|27398.93|27398.93|0
1636372140000|2021-11-08 11:49:00|27395.38|27395.38|27386.76|27386.76|27395.38|27395.38|27386.76|27386.76|0
1636372150000|2021-11-08 11:49:10|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|0
1636372160000|2021-11-08 11:49:20|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|0
1636372190000|2021-11-08 11:49:50|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|0
1636372280000|2021-11-08 11:51:20|27393.6|27393.6|27401.46|27401.46|27401.46|27401.46|27393.6|27393.6|0
1636372330000|2021-11-08 11:52:10|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|0
1636372460000|2021-11-08 11:54:20|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|0
1636372490000|2021-11-08 11:54:50|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|0
1636372510000|2021-11-08 11:55:10|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|0
1636372610000|2021-11-08 11:56:50|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|0
1636372620000|2021-11-08 11:57:00|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|0
1636372630000|2021-11-08 11:57:10|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|0
1636372650000|2021-11-08 11:57:30|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|0
1636372690000|2021-11-08 11:58:10|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|0
1636372710000|2021-11-08 11:58:30|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|0
1636372800000|2021-11-08 12:00:00|27363.45|27363.45|27370.29|27370.29|27370.29|27370.29|27361.68|27361.68|0
1636372810000|2021-11-08 12:00:10|27378.9|27378.9|27378.9|27378.9|27378.9|27378.9|27378.9|27378.9|0
1636372840000|2021-11-08 12:00:40|27374.6|27374.6|27365.98|27365.98|27374.6|27374.6|27365.98|27365.98|0
1636372850000|2021-11-08 12:00:50|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|0
1636372860000|2021-11-08 12:01:00|27354.57|27354.57|27354.57|27354.57|27354.57|27354.57|27354.57|27354.57|0
1636372900000|2021-11-08 12:01:40|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|0
1636372910000|2021-11-08 12:01:50|27350.26|27350.26|27350.26|27350.26|27350.26|27350.26|27345.95|27345.95|0
1636372920000|2021-11-08 12:02:00|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|0
1636372930000|2021-11-08 12:02:10|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|0
1636373030000|2021-11-08 12:03:50|27349.51|27349.51|27353.82|27353.82|27358.12|27358.12|27349.51|27349.51|0
1636373040000|2021-11-08 12:04:00|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|0
1636373100000|2021-11-08 12:05:00|27353.82|27353.82|27358.12|27358.12|27358.12|27358.12|27353.82|27353.82|0
1636373110000|2021-11-08 12:05:10|27362.43|27362.43|27362.43|27362.43|27362.43|27362.43|27362.43|27362.43|0
1636373150000|2021-11-08 12:05:50|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|0
1636373190000|2021-11-08 12:06:30|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|0
1636373200000|2021-11-08 12:06:40|27366.74|27366.74|27358.87|27358.87|27366.74|27366.74|27358.87|27358.87|0
1636373220000|2021-11-08 12:07:00|27354.57|27354.57|27354.57|27354.57|27354.57|27354.57|27354.57|27354.57|0
1636373250000|2021-11-08 12:07:30|27363.18|27363.18|27364.96|27364.96|27364.96|27364.96|27363.18|27363.18|0
1636373280000|2021-11-08 12:08:00|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|0
1636373340000|2021-11-08 12:09:00|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|0
1636373450000|2021-11-08 12:10:50|27360.65|27360.65|27364.96|27364.96|27364.96|27364.96|27360.65|27360.65|0
1636373700000|2021-11-08 12:15:00|27366.74|27366.74|27368.51|27368.51|27368.51|27368.51|27366.74|27366.74|0
1636373820000|2021-11-08 12:17:00|27376.37|27376.37|27378.9|27378.9|27378.9|27378.9|27374.6|27374.6|0
1636373920000|2021-11-08 12:18:40|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|0
1636373940000|2021-11-08 12:19:00|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|0
1636374000000|2021-11-08 12:20:00|27378.9|27378.9|27378.9|27378.9|27378.9|27378.9|27378.9|27378.9|0
1636374170000|2021-11-08 12:22:50|27370.29|27370.29|27378.9|27378.9|27378.9|27378.9|27370.29|27370.29|0
1636374290000|2021-11-08 12:24:50|27370.29|27370.29|27370.29|27370.29|27370.29|27370.29|27370.29|27370.29|0
1636374310000|2021-11-08 12:25:10|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|0
1636374390000|2021-11-08 12:26:30|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|0
1636374440000|2021-11-08 12:27:20|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|0
1636374480000|2021-11-08 12:28:00|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|0
1636374490000|2021-11-08 12:28:10|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|0
1636374530000|2021-11-08 12:28:50|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|0
1636374540000|2021-11-08 12:29:00|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|0
1636374600000|2021-11-08 12:30:00|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|0
1636374620000|2021-11-08 12:30:20|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|0
1636374640000|2021-11-08 12:30:40|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|0
1636374720000|2021-11-08 12:32:00|27373.84|27373.84|27373.84|27373.84|27373.84|27373.84|27373.84|27373.84|0
1636374730000|2021-11-08 12:32:10|27378.15|27378.15|27373.84|27373.84|27378.15|27378.15|27373.84|27373.84|0
1636374750000|2021-11-08 12:32:30|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|0
1636374780000|2021-11-08 12:33:00|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|0
1636374820000|2021-11-08 12:33:40|27388.54|27388.54|27392.85|27392.85|27392.85|27392.85|27388.54|27388.54|0
1636374830000|2021-11-08 12:33:50|27397.15|27397.15|27401.46|27401.46|27401.46|27401.46|27397.15|27397.15|0
1636374840000|2021-11-08 12:34:00|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|0
1636374860000|2021-11-08 12:34:20|27397.15|27397.15|27388.54|27388.54|27401.46|27401.46|27388.54|27388.54|0
1636374870000|2021-11-08 12:34:30|27397.15|27397.15|27388.54|27388.54|27397.15|27397.15|27388.54|27388.54|0
1636374930000|2021-11-08 12:35:30|27397.15|27397.15|27401.46|27401.46|27405.77|27405.77|27397.15|27397.15|0
1636375000000|2021-11-08 12:36:40|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|0
1636375060000|2021-11-08 12:37:40|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|0
1636375070000|2021-11-08 12:37:50|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|0
1636375240000|2021-11-08 12:40:40|27402.49|27402.49|27417.18|27417.18|27417.18|27417.18|27402.49|27402.49|0
1636375250000|2021-11-08 12:40:50|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|0
1636375260000|2021-11-08 12:41:00|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|0
1636375280000|2021-11-08 12:41:20|27412.88|27412.88|27412.88|27412.88|27412.88|27412.88|27412.88|27412.88|0
1636375290000|2021-11-08 12:41:30|27408.57|27408.57|27408.57|27408.57|27408.57|27408.57|27408.57|27408.57|0
1636375320000|2021-11-08 12:42:00|27412.88|27412.88|27411.1|27411.1|27412.88|27412.88|27411.1|27411.1|0
1636375350000|2021-11-08 12:42:30|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|0
1636375390000|2021-11-08 12:43:10|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|0
1636375400000|2021-11-08 12:43:20|27414.65|27414.65|27410.35|27410.35|27414.65|27414.65|27410.35|27410.35|0
1636375550000|2021-11-08 12:45:50|27406.04|27406.04|27410.35|27410.35|27410.35|27410.35|27406.04|27406.04|0
1636375600000|2021-11-08 12:46:40|27406.04|27406.04|27406.04|27406.04|27406.04|27406.04|27406.04|27406.04|0
1636375700000|2021-11-08 12:48:20|27401.73|27401.73|27414.65|27414.65|27414.65|27414.65|27401.73|27401.73|0
1636375740000|2021-11-08 12:49:00|27401.73|27401.73|27401.73|27401.73|27401.73|27401.73|27401.73|27401.73|0
1636375750000|2021-11-08 12:49:10|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|27410.35|0
1636375770000|2021-11-08 12:49:30|27401.73|27401.73|27401.73|27401.73|27401.73|27401.73|27401.73|27401.73|0
1636375780000|2021-11-08 12:49:40|27393.12|27393.12|27393.12|27393.12|27406.04|27406.04|27393.12|27393.12|0
1636375800000|2021-11-08 12:50:00|27388.81|27388.81|27388.81|27388.81|27388.81|27388.81|27388.81|27388.81|0
1636375880000|2021-11-08 12:51:20|27397.43|27397.43|27397.43|27397.43|27397.43|27397.43|27397.43|27397.43|0
1636375890000|2021-11-08 12:51:30|27401.73|27401.73|27399.2|27399.2|27410.35|27410.35|27397.43|27397.43|0
1636375910000|2021-11-08 12:51:50|27402.76|27402.76|27407.06|27407.06|27407.06|27407.06|27402.76|27402.76|0
1636375940000|2021-11-08 12:52:20|27415.68|27415.68|27419.98|27419.98|27419.98|27419.98|27415.68|27415.68|0
1636375960000|2021-11-08 12:52:40|27411.37|27411.37|27411.37|27411.37|27411.37|27411.37|27411.37|27411.37|0
1636375980000|2021-11-08 12:53:00|27409.59|27409.59|27409.59|27409.59|27409.59|27409.59|27409.59|27409.59|0
1636376090000|2021-11-08 12:54:50|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|27407.82|0
1636376160000|2021-11-08 12:56:00|27406.04|27406.04|27406.04|27406.04|27406.04|27406.04|27406.04|27406.04|0
1636376170000|2021-11-08 12:56:10|27401.73|27401.73|27401.73|27401.73|27401.73|27401.73|27401.73|27401.73|0
1636376190000|2021-11-08 12:56:30|27397.43|27397.43|27395.65|27395.65|27397.43|27397.43|27395.65|27395.65|0
1636376280000|2021-11-08 12:58:00|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|0
1636376290000|2021-11-08 12:58:10|27393.12|27393.12|27393.12|27393.12|27393.12|27393.12|27393.12|27393.12|0
1636376400000|2021-11-08 13:00:00|27380.2|27380.2|27380.2|27380.2|27380.2|27380.2|27380.2|27380.2|0
1636376430000|2021-11-08 13:00:30|27376.65|27376.65|27376.65|27376.65|27376.65|27376.65|27376.65|27376.65|0
1636376570000|2021-11-08 13:02:50|27380.95|27380.95|27385.26|27385.26|27385.26|27385.26|27380.95|27380.95|0
1636376740000|2021-11-08 13:05:40|27376.65|27376.65|27376.65|27376.65|27376.65|27376.65|27376.65|27376.65|0
1636376820000|2021-11-08 13:07:00|27374.87|27374.87|27374.87|27374.87|27374.87|27374.87|27374.87|27374.87|0
1636376840000|2021-11-08 13:07:20|27370.56|27370.56|27370.56|27370.56|27370.56|27370.56|27370.56|27370.56|0
1636376880000|2021-11-08 13:08:00|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|0
1636376890000|2021-11-08 13:08:10|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|0
1636376900000|2021-11-08 13:08:20|27375.62|27375.62|27377.4|27377.4|27377.4|27377.4|27375.62|27375.62|0
1636377000000|2021-11-08 13:10:00|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|0
1636377040000|2021-11-08 13:10:40|27380.95|27380.95|27380.95|27380.95|27380.95|27380.95|27380.95|27380.95|0
1636377100000|2021-11-08 13:11:40|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|0
1636377150000|2021-11-08 13:12:30|27373.09|27373.09|27367.01|27367.01|27373.09|27373.09|27367.01|27367.01|0
1636377290000|2021-11-08 13:14:50|27362.7|27362.7|27362.7|27362.7|27362.7|27362.7|27362.7|27362.7|0
1636377420000|2021-11-08 13:17:00|27367.01|27367.01|27367.01|27367.01|27367.01|27367.01|27367.01|27367.01|0
1636377440000|2021-11-08 13:17:20|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|0
1636377630000|2021-11-08 13:20:30|27371.31|27371.31|27376.65|27376.65|27376.65|27376.65|27371.31|27371.31|0
1636377740000|2021-11-08 13:22:20|27374.87|27374.87|27374.87|27374.87|27374.87|27374.87|27374.87|27374.87|0
1636377790000|2021-11-08 13:23:10|27357.64|27357.64|27357.64|27357.64|27357.64|27357.64|27357.64|27357.64|0
1636377840000|2021-11-08 13:24:00|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|27361.95|0
1636377930000|2021-11-08 13:25:30|27366.26|27366.26|27366.26|27366.26|27366.26|27366.26|27366.26|27366.26|0
1636377980000|2021-11-08 13:26:20|27370.56|27370.56|27370.56|27370.56|27370.56|27370.56|27370.56|27370.56|0
1636378100000|2021-11-08 13:28:20|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|0
1636378120000|2021-11-08 13:28:40|27359.15|27359.15|27367.76|27367.76|27367.76|27367.76|27359.15|27359.15|0
1636378150000|2021-11-08 13:29:10|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|0
1636378210000|2021-11-08 13:30:10|27357.37|27357.37|27361.68|27361.68|27361.68|27361.68|27357.37|27357.37|0
1636378250000|2021-11-08 13:30:50|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|0
1636378310000|2021-11-08 13:31:50|27364.21|27364.21|27364.21|27364.21|27364.21|27364.21|27364.21|27364.21|0
1636378320000|2021-11-08 13:32:00|27369.54|27369.54|27369.54|27369.54|27369.54|27369.54|27369.54|27369.54|0
1636378370000|2021-11-08 13:32:50|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|0
1636378520000|2021-11-08 13:35:20|27373.84|27373.84|27373.84|27373.84|27373.84|27373.84|27373.84|27373.84|0
1636378570000|2021-11-08 13:36:10|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|0
1636378610000|2021-11-08 13:36:50|27367.01|27367.01|27367.01|27367.01|27367.01|27367.01|27367.01|27367.01|0
1636378620000|2021-11-08 13:37:00|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|0
1636378640000|2021-11-08 13:37:20|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|0
1636378710000|2021-11-08 13:38:30|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|0
1636378720000|2021-11-08 13:38:40|27379.93|27379.93|27375.62|27375.62|27379.93|27379.93|27375.62|27375.62|0
1636378750000|2021-11-08 13:39:10|27379.93|27379.93|27375.62|27375.62|27379.93|27379.93|27375.62|27375.62|0
1636378810000|2021-11-08 13:40:10|27371.31|27371.31|27375.62|27375.62|27375.62|27375.62|27371.31|27371.31|0
1636378940000|2021-11-08 13:42:20|27379.93|27379.93|27384.23|27384.23|27384.23|27384.23|27379.93|27379.93|0
1636378960000|2021-11-08 13:42:40|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|0
1636378970000|2021-11-08 13:42:50|27397.15|27397.15|27397.15|27397.15|27397.15|27397.15|27397.15|27397.15|0
1636378980000|2021-11-08 13:43:00|27400.71|27400.71|27400.71|27400.71|27400.71|27400.71|27400.71|27400.71|0
1636379010000|2021-11-08 13:43:30|27397.15|27397.15|27397.15|27397.15|27397.15|27397.15|27397.15|27397.15|0
1636379080000|2021-11-08 13:44:40|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|27388.54|27388.54|0
1636379100000|2021-11-08 13:45:00|27384.23|27384.23|27388.54|27388.54|27388.54|27388.54|27384.23|27384.23|0
1636379210000|2021-11-08 13:46:50|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|0
1636379280000|2021-11-08 13:48:00|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|0
1636379290000|2021-11-08 13:48:10|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|0
1636379310000|2021-11-08 13:48:30|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|0
1636379370000|2021-11-08 13:49:30|27397.15|27397.15|27401.46|27401.46|27401.46|27401.46|27397.15|27397.15|0
1636379400000|2021-11-08 13:50:00|27405.01|27405.01|27405.01|27405.01|27405.01|27405.01|27405.01|27405.01|0
1636379420000|2021-11-08 13:50:20|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|0
1636379440000|2021-11-08 13:50:40|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|0
1636379450000|2021-11-08 13:50:50|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|0
1636379460000|2021-11-08 13:51:00|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|0
1636379500000|2021-11-08 13:51:40|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|0
1636379520000|2021-11-08 13:52:00|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|0
1636379650000|2021-11-08 13:54:10|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|0
1636379670000|2021-11-08 13:54:30|27415.4|27415.4|27413.63|27413.63|27415.4|27415.4|27413.63|27413.63|0
1636379750000|2021-11-08 13:55:50|27409.32|27409.32|27423.27|27423.27|27423.27|27423.27|27409.32|27409.32|0
1636379790000|2021-11-08 13:56:30|27427.57|27427.57|27427.57|27427.57|27427.57|27427.57|27427.57|27427.57|0
1636379820000|2021-11-08 13:57:00|27423.27|27423.27|27423.27|27423.27|27423.27|27423.27|27423.27|27423.27|0
1636379840000|2021-11-08 13:57:20|27418.96|27418.96|27417.18|27417.18|27418.96|27418.96|27417.18|27417.18|0
1636379920000|2021-11-08 13:58:40|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|0
1636380000000|2021-11-08 14:00:00|27417.18|27417.18|27415.4|27415.4|27417.18|27417.18|27415.4|27415.4|0
1636380010000|2021-11-08 14:00:10|27419.71|27419.71|27421.49|27421.49|27421.49|27421.49|27419.71|27419.71|0
1636380070000|2021-11-08 14:01:10|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|0
1636380120000|2021-11-08 14:02:00|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|0
1636380180000|2021-11-08 14:03:00|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|0
1636380210000|2021-11-08 14:03:30|27424.02|27424.02|27428.32|27428.32|27428.32|27428.32|27424.02|27424.02|0
1636380220000|2021-11-08 14:03:40|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|0
1636380240000|2021-11-08 14:04:00|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|0
1636380250000|2021-11-08 14:04:10|27430.1|27430.1|27430.1|27430.1|27430.1|27430.1|27430.1|27430.1|0
1636380290000|2021-11-08 14:04:50|27425.79|27425.79|27430.1|27430.1|27430.1|27430.1|27425.79|27425.79|0
1636380350000|2021-11-08 14:05:50|27425.79|27425.79|27421.49|27421.49|27425.79|27425.79|27421.49|27421.49|0
1636380360000|2021-11-08 14:06:00|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|0
1636380390000|2021-11-08 14:06:30|27421.49|27421.49|27419.71|27419.71|27421.49|27421.49|27419.71|27419.71|0
1636380440000|2021-11-08 14:07:20|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|0
1636380460000|2021-11-08 14:07:40|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|0
1636380540000|2021-11-08 14:09:00|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|0
1636380600000|2021-11-08 14:10:00|27419.71|27419.71|27411.1|27411.1|27419.71|27419.71|27411.1|27411.1|0
1636380610000|2021-11-08 14:10:10|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|0
1636380720000|2021-11-08 14:12:00|27413.63|27413.63|27411.85|27411.85|27413.63|27413.63|27411.85|27411.85|0
1636380740000|2021-11-08 14:12:20|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|0
1636380770000|2021-11-08 14:12:50|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|0
1636380780000|2021-11-08 14:13:00|27416.16|27416.16|27411.85|27411.85|27416.16|27416.16|27407.54|27407.54|0
1636380850000|2021-11-08 14:14:10|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|0
1636380860000|2021-11-08 14:14:20|27412.88|27412.88|27421.49|27421.49|27421.49|27421.49|27412.88|27412.88|0
1636380920000|2021-11-08 14:15:20|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|0
1636380960000|2021-11-08 14:16:00|27411.85|27411.85|27415.4|27415.4|27415.4|27415.4|27411.85|27411.85|0
1636380980000|2021-11-08 14:16:20|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|0
1636381000000|2021-11-08 14:16:40|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|0
1636381040000|2021-11-08 14:17:20|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|0
1636381140000|2021-11-08 14:19:00|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|0
1636381190000|2021-11-08 14:19:50|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|0
1636381200000|2021-11-08 14:20:00|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|0
1636381240000|2021-11-08 14:20:40|27405.01|27405.01|27413.63|27413.63|27413.63|27413.63|27405.01|27405.01|0
1636381250000|2021-11-08 14:20:50|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|0
1636381260000|2021-11-08 14:21:00|27426.55|27426.55|27422.24|27422.24|27426.55|27426.55|27422.24|27422.24|0
1636381290000|2021-11-08 14:21:30|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|0
1636381350000|2021-11-08 14:22:30|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|0
1636381430000|2021-11-08 14:23:50|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|0
1636381510000|2021-11-08 14:25:10|27416.16|27416.16|27425.79|27425.79|27425.79|27425.79|27416.16|27416.16|0
1636381520000|2021-11-08 14:25:20|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|0
1636381560000|2021-11-08 14:26:00|27417.18|27417.18|27415.4|27415.4|27417.18|27417.18|27415.4|27415.4|0
1636381630000|2021-11-08 14:27:10|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|0
1636381640000|2021-11-08 14:27:20|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|0
1636381690000|2021-11-08 14:28:10|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|0
1636381710000|2021-11-08 14:28:30|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|0
1636381740000|2021-11-08 14:29:00|27411.1|27411.1|27419.71|27419.71|27419.71|27419.71|27411.1|27411.1|0
1636381750000|2021-11-08 14:29:10|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|0
1636381760000|2021-11-08 14:29:20|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|0
1636381770000|2021-11-08 14:29:30|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|0
1636381790000|2021-11-08 14:29:50|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|0
1636381800000|2021-11-08 14:30:00|27419.71|27419.71|27424.02|27424.02|27424.02|27424.02|27419.71|27419.71|0
1636381840000|2021-11-08 14:30:40|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|0
1636381860000|2021-11-08 14:31:00|27424.02|27424.02|27419.71|27419.71|27424.02|27424.02|27419.71|27419.71|0
1636381870000|2021-11-08 14:31:10|27417.93|27417.93|27411.85|27411.85|27417.93|27417.93|27411.85|27411.85|0
1636381930000|2021-11-08 14:32:10|27416.16|27416.16|27407.54|27407.54|27416.16|27416.16|27407.54|27407.54|0
1636381950000|2021-11-08 14:32:30|27420.46|27420.46|27424.02|27424.02|27424.02|27424.02|27420.46|27420.46|0
1636381980000|2021-11-08 14:33:00|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|0
1636381990000|2021-11-08 14:33:10|27430.85|27430.85|27434.41|27434.41|27434.41|27434.41|27430.85|27430.85|0
1636382000000|2021-11-08 14:33:20|27430.1|27430.1|27424.02|27424.02|27430.1|27430.1|27424.02|27424.02|0
1636382020000|2021-11-08 14:33:40|27419.71|27419.71|27417.93|27417.93|27419.71|27419.71|27417.93|27417.93|0
1636382100000|2021-11-08 14:35:00|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|0
1636382120000|2021-11-08 14:35:20|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|0
1636382130000|2021-11-08 14:35:30|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|0
1636382140000|2021-11-08 14:35:40|27424.77|27424.77|27420.46|27420.46|27424.77|27424.77|27420.46|27420.46|0
1636382160000|2021-11-08 14:36:00|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|0
1636382220000|2021-11-08 14:37:00|27410.07|27410.07|27422.99|27422.99|27422.99|27422.99|27410.07|27410.07|0
1636382260000|2021-11-08 14:37:40|27414.38|27414.38|27410.07|27410.07|27414.38|27414.38|27410.07|27410.07|0
1636382270000|2021-11-08 14:37:50|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|0
1636382330000|2021-11-08 14:38:50|27414.38|27414.38|27414.38|27414.38|27414.38|27414.38|27410.07|27410.07|0
1636382340000|2021-11-08 14:39:00|27410.07|27410.07|27405.77|27405.77|27410.07|27410.07|27405.77|27405.77|0
1636382350000|2021-11-08 14:39:10|27399.68|27399.68|27403.99|27403.99|27403.99|27403.99|27399.68|27399.68|0
1636382370000|2021-11-08 14:39:30|27415.4|27415.4|27415.4|27415.4|27417.18|27417.18|27415.4|27415.4|0
1636382380000|2021-11-08 14:39:40|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|0
1636382410000|2021-11-08 14:40:10|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|0
1636382420000|2021-11-08 14:40:20|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|0
1636382460000|2021-11-08 14:41:00|27411.85|27411.85|27407.54|27407.54|27411.85|27411.85|27407.54|27407.54|0
1636382470000|2021-11-08 14:41:10|27403.24|27403.24|27403.24|27403.24|27403.24|27403.24|27403.24|27403.24|0
1636382480000|2021-11-08 14:41:20|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|0
1636382490000|2021-11-08 14:41:30|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|0
1636382510000|2021-11-08 14:41:50|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|0
1636382540000|2021-11-08 14:42:20|27410.07|27410.07|27426.55|27426.55|27426.55|27426.55|27410.07|27410.07|0
1636382550000|2021-11-08 14:42:30|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|0
1636382570000|2021-11-08 14:42:50|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|0
1636382590000|2021-11-08 14:43:10|27426.55|27426.55|27436.94|27436.94|27441.24|27441.24|27426.55|27426.55|0
1636382610000|2021-11-08 14:43:30|27432.63|27432.63|27432.63|27432.63|27432.63|27432.63|27432.63|27432.63|0
1636382630000|2021-11-08 14:43:50|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|0
1636382660000|2021-11-08 14:44:20|27424.02|27424.02|27428.32|27428.32|27428.32|27428.32|27424.02|27424.02|0
1636382700000|2021-11-08 14:45:00|27426.55|27426.55|27426.55|27426.55|27426.55|27426.55|27426.55|27426.55|0
1636382750000|2021-11-08 14:45:50|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|0
1636382810000|2021-11-08 14:46:50|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|0
1636382840000|2021-11-08 14:47:20|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|0
1636382850000|2021-11-08 14:47:30|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|0
1636382860000|2021-11-08 14:47:40|27409.32|27409.32|27405.01|27405.01|27409.32|27409.32|27405.01|27405.01|0
1636382870000|2021-11-08 14:47:50|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|0
1636382900000|2021-11-08 14:48:20|27413.63|27413.63|27417.93|27417.93|27417.93|27417.93|27413.63|27413.63|0
1636382920000|2021-11-08 14:48:40|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|0
1636382930000|2021-11-08 14:48:50|27418.69|27418.69|27418.69|27418.69|27418.69|27418.69|27418.69|27418.69|0
1636382940000|2021-11-08 14:49:00|27414.38|27414.38|27414.38|27414.38|27414.38|27414.38|27414.38|27414.38|0
1636382980000|2021-11-08 14:49:40|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|0
1636383030000|2021-11-08 14:50:30|27401.46|27401.46|27397.15|27397.15|27401.46|27401.46|27397.15|27397.15|0
1636383070000|2021-11-08 14:51:10|27398.93|27398.93|27395.38|27395.38|27398.93|27398.93|27395.38|27395.38|0
1636383090000|2021-11-08 14:51:30|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|0
1636383100000|2021-11-08 14:51:40|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|0
1636383180000|2021-11-08 14:53:00|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|0
1636383210000|2021-11-08 14:53:30|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|27405.77|0
1636383290000|2021-11-08 14:54:50|27401.46|27401.46|27401.46|27401.46|27401.46|27401.46|27401.46|27401.46|0
1636383320000|2021-11-08 14:55:20|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|0
1636383360000|2021-11-08 14:56:00|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|0
1636383380000|2021-11-08 14:56:20|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|0
1636383390000|2021-11-08 14:56:30|27399.68|27399.68|27403.99|27403.99|27403.99|27403.99|27399.68|27399.68|0
1636383410000|2021-11-08 14:56:50|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|0
1636383520000|2021-11-08 14:58:40|27398.93|27398.93|27403.24|27403.24|27403.24|27403.24|27398.93|27398.93|0
1636383530000|2021-11-08 14:58:50|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|0
1636383560000|2021-11-08 14:59:20|27403.24|27403.24|27403.24|27403.24|27403.24|27403.24|27403.24|27403.24|0
1636383570000|2021-11-08 14:59:30|27390.32|27390.32|27398.93|27398.93|27398.93|27398.93|27390.32|27390.32|0
1636383590000|2021-11-08 14:59:50|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|0
1636383600000|2021-11-08 15:00:00|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|0
1636383640000|2021-11-08 15:00:40|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|0
1636383650000|2021-11-08 15:00:50|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|0
1636383660000|2021-11-08 15:01:00|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|0
1636383670000|2021-11-08 15:01:10|27403.24|27403.24|27411.85|27411.85|27411.85|27411.85|27403.24|27403.24|0
1636383690000|2021-11-08 15:01:30|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|0
1636383710000|2021-11-08 15:01:50|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|27417.93|0
1636383750000|2021-11-08 15:02:30|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|27419.71|0
1636383760000|2021-11-08 15:02:40|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|27415.4|0
1636383790000|2021-11-08 15:03:10|27411.1|27411.1|27402.49|27402.49|27411.1|27411.1|27402.49|27402.49|0
1636383800000|2021-11-08 15:03:20|27400.71|27400.71|27400.71|27400.71|27400.71|27400.71|27400.71|27400.71|0
1636383870000|2021-11-08 15:04:30|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|0
1636383880000|2021-11-08 15:04:40|27393.6|27393.6|27393.6|27393.6|27393.6|27393.6|27393.6|27393.6|0
1636383910000|2021-11-08 15:05:10|27389.29|27389.29|27384.99|27384.99|27389.29|27389.29|27384.99|27384.99|0
1636383950000|2021-11-08 15:05:50|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|27386.76|0
1636383970000|2021-11-08 15:06:10|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|27365.98|0
1636384000000|2021-11-08 15:06:40|27370.29|27370.29|27370.29|27370.29|27370.29|27370.29|27370.29|27370.29|0
1636384010000|2021-11-08 15:06:50|27365.98|27365.98|27357.37|27357.37|27365.98|27365.98|27357.37|27357.37|0
1636384050000|2021-11-08 15:07:30|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|0
1636384080000|2021-11-08 15:08:00|27357.37|27357.37|27357.37|27357.37|27357.37|27357.37|27357.37|27357.37|0
1636384090000|2021-11-08 15:08:10|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|0
1636384120000|2021-11-08 15:08:40|27353.06|27353.06|27353.06|27353.06|27353.06|27353.06|27353.06|27353.06|0
1636384180000|2021-11-08 15:09:40|27348.76|27348.76|27348.76|27348.76|27348.76|27348.76|27348.76|27348.76|0
1636384200000|2021-11-08 15:10:00|27353.06|27353.06|27348.76|27348.76|27357.37|27357.37|27348.76|27348.76|0
1636384210000|2021-11-08 15:10:10|27353.06|27353.06|27353.06|27353.06|27353.06|27353.06|27353.06|27353.06|0
1636384230000|2021-11-08 15:10:30|27348.76|27348.76|27342.67|27342.67|27348.76|27348.76|27342.67|27342.67|0
1636384240000|2021-11-08 15:10:40|27346.98|27346.98|27346.98|27346.98|27346.98|27346.98|27346.98|27346.98|0
1636384250000|2021-11-08 15:10:50|27342.67|27342.67|27346.98|27346.98|27346.98|27346.98|27342.67|27342.67|0
1636384260000|2021-11-08 15:11:00|27351.29|27351.29|27351.29|27351.29|27351.29|27351.29|27351.29|27351.29|0
1636384310000|2021-11-08 15:11:50|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|0
1636384330000|2021-11-08 15:12:10|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|0
1636384370000|2021-11-08 15:12:50|27351.29|27351.29|27355.59|27355.59|27355.59|27355.59|27351.29|27351.29|0
1636384390000|2021-11-08 15:13:10|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|27359.9|0
1636384440000|2021-11-08 15:14:00|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|0
1636384460000|2021-11-08 15:14:20|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|0
1636384530000|2021-11-08 15:15:30|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|0
1636384540000|2021-11-08 15:15:40|27357.37|27357.37|27357.37|27357.37|27357.37|27357.37|27357.37|27357.37|0
1636384610000|2021-11-08 15:16:50|27348.76|27348.76|27348.76|27348.76|27348.76|27348.76|27348.76|27348.76|0
1636384620000|2021-11-08 15:17:00|27346.98|27346.98|27355.59|27355.59|27355.59|27355.59|27346.98|27346.98|0
1636384630000|2021-11-08 15:17:10|27351.29|27351.29|27351.29|27351.29|27351.29|27351.29|27351.29|27351.29|0
1636384650000|2021-11-08 15:17:30|27349.51|27349.51|27345.2|27345.2|27349.51|27349.51|27345.2|27345.2|0
1636384660000|2021-11-08 15:17:40|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|0
1636384700000|2021-11-08 15:18:20|27345.2|27345.2|27336.59|27336.59|27345.2|27345.2|27336.59|27336.59|0
1636384730000|2021-11-08 15:18:50|27340.9|27340.9|27345.2|27345.2|27345.2|27345.2|27340.9|27340.9|0
1636384740000|2021-11-08 15:19:00|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|0
1636384760000|2021-11-08 15:19:20|27358.12|27358.12|27359.9|27359.9|27359.9|27359.9|27358.12|27358.12|0
1636384810000|2021-11-08 15:20:10|27364.21|27364.21|27364.21|27364.21|27364.21|27364.21|27364.21|27364.21|0
1636384860000|2021-11-08 15:21:00|27359.9|27359.9|27355.59|27355.59|27359.9|27359.9|27355.59|27355.59|0
1636384910000|2021-11-08 15:21:50|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|0
1636384930000|2021-11-08 15:22:10|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|0
1636384980000|2021-11-08 15:23:00|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|0
1636385070000|2021-11-08 15:24:30|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|0
1636385080000|2021-11-08 15:24:40|27353.82|27353.82|27349.51|27349.51|27353.82|27353.82|27349.51|27349.51|0
1636385130000|2021-11-08 15:25:30|27353.82|27353.82|27345.2|27345.2|27353.82|27353.82|27345.2|27345.2|0
1636385140000|2021-11-08 15:25:40|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|0
1636385190000|2021-11-08 15:26:30|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|0
1636385310000|2021-11-08 15:28:30|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|0
1636385330000|2021-11-08 15:28:50|27341.65|27341.65|27343.43|27343.43|27343.43|27343.43|27341.65|27341.65|0
1636385340000|2021-11-08 15:29:00|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|0
1636385380000|2021-11-08 15:29:40|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|0
1636385400000|2021-11-08 15:30:00|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|27347.73|0
1636385490000|2021-11-08 15:31:30|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|0
1636385510000|2021-11-08 15:31:50|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|0
1636385520000|2021-11-08 15:32:00|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|27358.12|0
1636385580000|2021-11-08 15:33:00|27361.68|27361.68|27358.12|27358.12|27361.68|27361.68|27358.12|27358.12|0
1636385590000|2021-11-08 15:33:10|27356.35|27356.35|27358.12|27358.12|27358.12|27358.12|27356.35|27356.35|0
1636385760000|2021-11-08 15:36:00|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|27356.35|0
1636385770000|2021-11-08 15:36:10|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|0
1636385860000|2021-11-08 15:37:40|27347.73|27347.73|27340.9|27340.9|27347.73|27347.73|27337.34|27337.34|0
1636385970000|2021-11-08 15:39:30|27336.59|27336.59|27336.59|27336.59|27336.59|27336.59|27336.59|27336.59|0
1636385980000|2021-11-08 15:39:40|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|0
1636386040000|2021-11-08 15:40:40|27328.73|27328.73|27322.65|27322.65|27328.73|27328.73|27322.65|27322.65|0
1636386080000|2021-11-08 15:41:20|27324.42|27324.42|27322.65|27322.65|27324.42|27324.42|27322.65|27322.65|0
1636386120000|2021-11-08 15:42:00|27318.34|27318.34|27316.56|27316.56|27318.34|27318.34|27316.56|27316.56|0
1636386180000|2021-11-08 15:43:00|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|0
1636386310000|2021-11-08 15:45:10|27316.56|27316.56|27306.17|27306.17|27316.56|27316.56|27306.17|27306.17|0
1636386320000|2021-11-08 15:45:20|27311.5|27311.5|27315.81|27315.81|27315.81|27315.81|27311.5|27311.5|0
1636386350000|2021-11-08 15:45:50|27320.12|27320.12|27320.12|27320.12|27320.12|27320.12|27320.12|27320.12|0
1636386420000|2021-11-08 15:47:00|27315.81|27315.81|27315.81|27315.81|27315.81|27315.81|27315.81|27315.81|0
1636386430000|2021-11-08 15:47:10|27311.5|27311.5|27309.73|27309.73|27311.5|27311.5|27309.73|27309.73|0
1636386560000|2021-11-08 15:49:20|27307.95|27307.95|27307.95|27307.95|27307.95|27307.95|27307.95|27307.95|0
1636386570000|2021-11-08 15:49:30|27303.64|27303.64|27303.64|27303.64|27303.64|27303.64|27303.64|27303.64|0
1636386590000|2021-11-08 15:49:50|27315.06|27315.06|27315.81|27315.81|27321.14|27321.14|27313.28|27313.28|0
1636386600000|2021-11-08 15:50:00|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|0
1636386680000|2021-11-08 15:51:20|27302.89|27302.89|27294.28|27294.28|27302.89|27302.89|27294.28|27294.28|0
1636386690000|2021-11-08 15:51:30|27302.89|27302.89|27302.89|27302.89|27302.89|27302.89|27302.89|27302.89|0
1636386700000|2021-11-08 15:51:40|27294.28|27294.28|27298.58|27298.58|27298.58|27298.58|27294.28|27294.28|0
1636386710000|2021-11-08 15:51:50|27302.89|27302.89|27302.89|27302.89|27302.89|27302.89|27302.89|27302.89|0
1636386740000|2021-11-08 15:52:20|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|0
1636386760000|2021-11-08 15:52:40|27308.97|27308.97|27317.59|27317.59|27317.59|27317.59|27308.97|27308.97|0
1636386790000|2021-11-08 15:53:10|27313.28|27313.28|27313.28|27313.28|27313.28|27313.28|27313.28|27313.28|0
1636386900000|2021-11-08 15:55:00|27308.97|27308.97|27308.97|27308.97|27308.97|27308.97|27308.97|27308.97|0
1636386960000|2021-11-08 15:56:00|27313.28|27313.28|27313.28|27313.28|27313.28|27313.28|27313.28|27313.28|0
1636386970000|2021-11-08 15:56:10|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|0
1636386980000|2021-11-08 15:56:20|27308.97|27308.97|27308.97|27308.97|27308.97|27308.97|27308.97|27308.97|0
1636386990000|2021-11-08 15:56:30|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|27304.67|0
1636387040000|2021-11-08 15:57:20|27308.97|27308.97|27308.97|27308.97|27308.97|27308.97|27308.97|27308.97|0
1636387140000|2021-11-08 15:59:00|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|27302.89|27302.89|0
1636387160000|2021-11-08 15:59:20|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|0
1636387170000|2021-11-08 15:59:30|27309.73|27309.73|27309.73|27309.73|27309.73|27309.73|27309.73|27309.73|0
1636387220000|2021-11-08 16:00:20|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|27314.03|0
1636387290000|2021-11-08 16:01:30|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|0
1636387370000|2021-11-08 16:02:50|27320.12|27320.12|27318.34|27318.34|27320.12|27320.12|27318.34|27318.34|0
1636387440000|2021-11-08 16:04:00|27316.56|27316.56|27316.56|27316.56|27316.56|27316.56|27316.56|27316.56|0
1636387450000|2021-11-08 16:04:10|27318.34|27318.34|27322.65|27322.65|27322.65|27322.65|27314.78|27314.78|0
1636387520000|2021-11-08 16:05:20|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|0
1636387540000|2021-11-08 16:05:40|27320.12|27320.12|27320.12|27320.12|27320.12|27320.12|27320.12|27320.12|0
1636387640000|2021-11-08 16:07:20|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|0
1636387680000|2021-11-08 16:08:00|27309.73|27309.73|27314.03|27314.03|27314.03|27314.03|27309.73|27309.73|0
1636387710000|2021-11-08 16:08:30|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|27318.34|0
1636387730000|2021-11-08 16:08:50|27314.03|27314.03|27309.73|27309.73|27314.03|27314.03|27309.73|27309.73|0
1636387780000|2021-11-08 16:09:40|27311.5|27311.5|27315.81|27315.81|27315.81|27315.81|27311.5|27311.5|0
1636387790000|2021-11-08 16:09:50|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|0
1636387820000|2021-11-08 16:10:20|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|0
1636387870000|2021-11-08 16:11:10|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|27311.5|0
1636387880000|2021-11-08 16:11:20|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|27307.2|0
1636387920000|2021-11-08 16:12:00|27303.64|27303.64|27303.64|27303.64|27303.64|27303.64|27303.64|27303.64|0
1636387930000|2021-11-08 16:12:10|27295.03|27295.03|27303.64|27303.64|27303.64|27303.64|27295.03|27295.03|0
1636388010000|2021-11-08 16:13:30|27307.2|27307.2|27308.97|27308.97|27308.97|27308.97|27307.2|27307.2|0
1636388080000|2021-11-08 16:14:40|27313.28|27313.28|27313.28|27313.28|27313.28|27313.28|27313.28|27313.28|0
1636388140000|2021-11-08 16:15:40|27316.83|27316.83|27316.83|27316.83|27316.83|27316.83|27316.83|27316.83|0
1636388170000|2021-11-08 16:16:10|27318.61|27318.61|27318.61|27318.61|27318.61|27318.61|27318.61|27318.61|0
1636388220000|2021-11-08 16:17:00|27316.83|27316.83|27316.83|27316.83|27316.83|27316.83|27316.83|27316.83|0
1636388230000|2021-11-08 16:17:10|27318.61|27318.61|27320.39|27320.39|27320.39|27320.39|27318.61|27318.61|0
1636388240000|2021-11-08 16:17:20|27322.17|27322.17|27322.17|27322.17|27322.17|27322.17|27322.17|27322.17|0
1636388260000|2021-11-08 16:17:40|27323.94|27323.94|27323.94|27323.94|27323.94|27323.94|27323.94|27323.94|0
1636388290000|2021-11-08 16:18:10|27328.25|27328.25|27328.25|27328.25|27328.25|27328.25|27328.25|27328.25|0
1636388310000|2021-11-08 16:18:30|27326.47|27326.47|27328.25|27328.25|27328.25|27328.25|27326.47|27326.47|0
1636388370000|2021-11-08 16:19:30|27332.56|27332.56|27332.56|27332.56|27332.56|27332.56|27332.56|27332.56|0
1636388400000|2021-11-08 16:20:00|27328.25|27328.25|27332.56|27332.56|27332.56|27332.56|27328.25|27328.25|0
1636388420000|2021-11-08 16:20:20|27328.25|27328.25|27328.25|27328.25|27328.25|27328.25|27328.25|27328.25|0
1636388480000|2021-11-08 16:21:20|27332.56|27332.56|27332.56|27332.56|27332.56|27332.56|27332.56|27332.56|0
1636388510000|2021-11-08 16:21:50|27328.25|27328.25|27328.25|27328.25|27328.25|27328.25|27328.25|27328.25|0
1636388540000|2021-11-08 16:22:20|27326.47|27326.47|27326.47|27326.47|27326.47|27326.47|27326.47|27326.47|0
1636388550000|2021-11-08 16:22:30|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|0
1636388610000|2021-11-08 16:23:30|27329|27329|27329|27329|27329|27329|27329|27329|0
1636388640000|2021-11-08 16:24:00|27327.22|27327.22|27322.92|27322.92|27327.22|27327.22|27322.92|27322.92|0
1636388660000|2021-11-08 16:24:20|27318.61|27318.61|27318.61|27318.61|27318.61|27318.61|27318.61|27318.61|0
1636388670000|2021-11-08 16:24:30|27316.83|27316.83|27316.83|27316.83|27316.83|27316.83|27316.83|27316.83|0
1636388700000|2021-11-08 16:25:00|27321.14|27321.14|27325.45|27325.45|27325.45|27325.45|27321.14|27321.14|0
1636388710000|2021-11-08 16:25:10|27329.75|27329.75|27329.75|27329.75|27329.75|27329.75|27329.75|27329.75|0
1636388760000|2021-11-08 16:26:00|27325.45|27325.45|27325.45|27325.45|27325.45|27325.45|27325.45|27325.45|0
1636388790000|2021-11-08 16:26:30|27323.67|27323.67|27323.67|27323.67|27323.67|27323.67|27323.67|27323.67|0
1636388870000|2021-11-08 16:27:50|27327.98|27327.98|27329.75|27329.75|27329.75|27329.75|27327.98|27327.98|0
1636388880000|2021-11-08 16:28:00|27331.53|27331.53|27329.75|27329.75|27331.53|27331.53|27329.75|27329.75|0
1636388890000|2021-11-08 16:28:10|27333.31|27333.31|27337.61|27337.61|27337.61|27337.61|27333.31|27333.31|0
1636388910000|2021-11-08 16:28:30|27339.39|27339.39|27339.39|27339.39|27339.39|27339.39|27339.39|27339.39|0
1636388920000|2021-11-08 16:28:40|27343.7|27343.7|27343.7|27343.7|27343.7|27343.7|27343.7|27343.7|0
1636388930000|2021-11-08 16:28:50|27341.92|27341.92|27341.92|27341.92|27341.92|27341.92|27341.92|27341.92|0
1636388940000|2021-11-08 16:29:00|27343.7|27343.7|27348.01|27348.01|27348.01|27348.01|27343.7|27343.7|0
1636388950000|2021-11-08 16:29:10|27339.39|27339.39|27339.39|27339.39|27339.39|27339.39|27339.39|27339.39|0
1636388980000|2021-11-08 16:29:40|27335.09|27335.09|27335.09|27335.09|27335.09|27335.09|27335.09|27335.09|0
1636388990000|2021-11-08 16:29:50|27336.86|27336.86|27339.39|27339.39|27339.39|27339.39|27335.09|27335.09|0
1636445700000|2021-11-09 08:15:00|27370.97|27370.97|27378.84|27378.84|27378.84|27378.84|27370.97|27370.97|0
1636445710000|2021-11-09 08:15:10|27383.14|27383.14|27391.76|27391.76|27391.76|27391.76|27383.14|27383.14|0
1636445720000|2021-11-09 08:15:20|27395.31|27395.31|27395.31|27395.31|27399.62|27399.62|27395.31|27395.31|0
1636445770000|2021-11-09 08:16:10|27391|27391|27391|27391|27391|27391|27391|27391|0
1636445780000|2021-11-09 08:16:20|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|0
1636445810000|2021-11-09 08:16:50|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|0
1636445820000|2021-11-09 08:17:00|27391|27391|27389.23|27389.23|27391|27391|27389.23|27389.23|0
1636445830000|2021-11-09 08:17:10|27384.92|27384.92|27384.92|27384.92|27384.92|27384.92|27384.92|27384.92|0
1636445890000|2021-11-09 08:18:10|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|0
1636445910000|2021-11-09 08:18:30|27372|27372|27372|27372|27372|27372|27372|27372|0
1636445930000|2021-11-09 08:18:50|27370.22|27370.22|27348.69|27348.69|27370.22|27370.22|27348.69|27348.69|0
1636445950000|2021-11-09 08:19:10|27344.38|27344.38|27335.77|27335.77|27344.38|27344.38|27335.77|27335.77|0
1636445970000|2021-11-09 08:19:30|27332.22|27332.22|27332.22|27332.22|27332.22|27332.22|27332.22|27332.22|0
1636445990000|2021-11-09 08:19:50|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|27336.52|0
1636446010000|2021-11-09 08:20:10|27340.83|27340.83|27340.83|27340.83|27340.83|27340.83|27340.83|27340.83|0
1636446020000|2021-11-09 08:20:20|27349.44|27349.44|27345.14|27345.14|27349.44|27349.44|27345.14|27345.14|0
1636446030000|2021-11-09 08:20:30|27343.36|27343.36|27343.36|27343.36|27343.36|27343.36|27343.36|27343.36|0
1636446060000|2021-11-09 08:21:00|27345.14|27345.14|27353.75|27353.75|27353.75|27353.75|27345.14|27345.14|0
1636446110000|2021-11-09 08:21:50|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|0
1636446120000|2021-11-09 08:22:00|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|0
1636446240000|2021-11-09 08:24:00|27364.14|27364.14|27366.67|27366.67|27366.67|27366.67|27362.36|27362.36|0
1636446260000|2021-11-09 08:24:20|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|0
1636446300000|2021-11-09 08:25:00|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|0
1636446360000|2021-11-09 08:26:00|27383.14|27383.14|27381.36|27381.36|27383.14|27383.14|27381.36|27381.36|0
1636446400000|2021-11-09 08:26:40|27379.59|27379.59|27370.97|27370.97|27379.59|27379.59|27370.97|27370.97|0
1636446410000|2021-11-09 08:26:50|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|0
1636446440000|2021-11-09 08:27:20|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|0
1636446490000|2021-11-09 08:28:10|27349.44|27349.44|27353.75|27353.75|27353.75|27353.75|27349.44|27349.44|0
1636446500000|2021-11-09 08:28:20|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|0
1636446520000|2021-11-09 08:28:40|27353.75|27353.75|27351.97|27351.97|27353.75|27353.75|27351.97|27351.97|0
1636446560000|2021-11-09 08:29:20|27347.67|27347.67|27347.67|27347.67|27347.67|27347.67|27347.67|27347.67|0
1636446630000|2021-11-09 08:30:30|27351.97|27351.97|27351.97|27351.97|27351.97|27351.97|27351.97|27351.97|0
1636446640000|2021-11-09 08:30:40|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|0
1636446720000|2021-11-09 08:32:00|27350.19|27350.19|27350.19|27350.19|27350.19|27350.19|27350.19|27350.19|0
1636446760000|2021-11-09 08:32:40|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|0
1636446770000|2021-11-09 08:32:50|27345.14|27345.14|27345.14|27345.14|27345.14|27345.14|27345.14|27345.14|0
1636446790000|2021-11-09 08:33:10|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|27353.75|0
1636446880000|2021-11-09 08:34:40|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|0
1636446890000|2021-11-09 08:34:50|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|0
1636446910000|2021-11-09 08:35:10|27362.36|27362.36|27360.21|27360.21|27362.36|27362.36|27360.21|27360.21|0
1636446920000|2021-11-09 08:35:20|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|0
1636446940000|2021-11-09 08:35:40|27370.97|27370.97|27389.98|27389.98|27394.28|27394.28|27370.97|27370.97|0
1636446960000|2021-11-09 08:36:00|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|0
1636447070000|2021-11-09 08:37:50|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|0
1636447080000|2021-11-09 08:38:00|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|0
1636447100000|2021-11-09 08:38:20|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|0
1636447190000|2021-11-09 08:39:50|27383.14|27383.14|27386.7|27386.7|27386.7|27386.7|27383.14|27383.14|0
1636447220000|2021-11-09 08:40:20|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1636447250000|2021-11-09 08:40:50|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|0
1636447260000|2021-11-09 08:41:00|27389.23|27389.23|27387.45|27387.45|27389.23|27389.23|27387.45|27387.45|0
1636447320000|2021-11-09 08:42:00|27391.76|27391.76|27387.45|27387.45|27391.76|27391.76|27387.45|27387.45|0
1636447390000|2021-11-09 08:43:10|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|0
1636447450000|2021-11-09 08:44:10|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|0
1636447460000|2021-11-09 08:44:20|27396.06|27396.06|27391.76|27391.76|27396.06|27396.06|27391.76|27391.76|0
1636447470000|2021-11-09 08:44:30|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|0
1636447480000|2021-11-09 08:44:40|27391.76|27391.76|27389.98|27389.98|27391.76|27391.76|27389.98|27389.98|0
1636447490000|2021-11-09 08:44:50|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|0
1636447500000|2021-11-09 08:45:00|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|0
1636447530000|2021-11-09 08:45:30|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|0
1636447670000|2021-11-09 08:47:50|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|0
1636447690000|2021-11-09 08:48:10|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|0
1636447700000|2021-11-09 08:48:20|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|0
1636447720000|2021-11-09 08:48:40|27407.2|27407.2|27415.82|27415.82|27415.82|27415.82|27407.2|27407.2|0
1636447740000|2021-11-09 08:49:00|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|0
1636447770000|2021-11-09 08:49:30|27417.59|27417.59|27426.21|27426.21|27426.21|27426.21|27417.59|27417.59|0
1636447830000|2021-11-09 08:50:30|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|0
1636447870000|2021-11-09 08:51:10|27420.12|27420.12|27418.35|27418.35|27420.12|27420.12|27418.35|27418.35|0
1636447900000|2021-11-09 08:51:40|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|0
1636447920000|2021-11-09 08:52:00|27410.49|27410.49|27401.87|27401.87|27410.49|27410.49|27401.87|27401.87|0
1636447930000|2021-11-09 08:52:10|27410.49|27410.49|27410.49|27410.49|27410.49|27410.49|27410.49|27410.49|0
1636448000000|2021-11-09 08:53:20|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|0
1636448010000|2021-11-09 08:53:30|27401.12|27401.12|27396.81|27396.81|27401.12|27401.12|27396.81|27396.81|0
1636448100000|2021-11-09 08:55:00|27392.51|27392.51|27388.2|27388.2|27392.51|27392.51|27388.2|27388.2|0
1636448110000|2021-11-09 08:55:10|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|0
1636448160000|2021-11-09 08:56:00|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|0
1636448220000|2021-11-09 08:57:00|27386.42|27386.42|27390.73|27390.73|27390.73|27390.73|27386.42|27386.42|0
1636448280000|2021-11-09 08:58:00|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|0
1636448300000|2021-11-09 08:58:20|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|0
1636448310000|2021-11-09 08:58:30|27383.89|27383.89|27383.89|27383.89|27386.05|27386.05|27383.89|27383.89|0
1636448350000|2021-11-09 08:59:10|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|0
1636448370000|2021-11-09 08:59:30|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|0
1636448400000|2021-11-09 09:00:00|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|0
1636448450000|2021-11-09 09:00:50|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|0
1636448520000|2021-11-09 09:02:00|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|0
1636448530000|2021-11-09 09:02:10|27395.04|27395.04|27395.04|27395.04|27395.04|27395.04|27395.04|27395.04|0
1636448540000|2021-11-09 09:02:20|27396.81|27396.81|27398.59|27398.59|27398.59|27398.59|27396.81|27396.81|0
1636448570000|2021-11-09 09:02:50|27396.81|27396.81|27400.37|27400.37|27400.37|27400.37|27396.81|27396.81|0
1636448580000|2021-11-09 09:03:00|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|0
1636448590000|2021-11-09 09:03:10|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|0
1636448600000|2021-11-09 09:03:20|27417.59|27417.59|27417.59|27417.59|27417.59|27417.59|27417.59|27417.59|0
1636448610000|2021-11-09 09:03:30|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|0
1636448630000|2021-11-09 09:03:50|27415.06|27415.06|27410.76|27410.76|27415.06|27415.06|27410.76|27410.76|0
1636448660000|2021-11-09 09:04:20|27406.45|27406.45|27402.9|27402.9|27406.45|27406.45|27402.9|27402.9|0
1636448680000|2021-11-09 09:04:40|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|0
1636448700000|2021-11-09 09:05:00|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|0
1636448720000|2021-11-09 09:05:20|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|0
1636448780000|2021-11-09 09:06:20|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|0
1636448800000|2021-11-09 09:06:40|27383.52|27383.52|27383.52|27383.52|27383.52|27383.52|27383.52|27383.52|0
1636448810000|2021-11-09 09:06:50|27385.67|27385.67|27389.98|27389.98|27389.98|27389.98|27385.67|27385.67|0
1636448830000|2021-11-09 09:07:10|27384.65|27384.65|27392.51|27392.51|27392.51|27392.51|27384.65|27384.65|0
1636448850000|2021-11-09 09:07:30|27386.05|27386.05|27386.05|27386.05|27386.05|27386.05|27386.05|27386.05|0
1636448860000|2021-11-09 09:07:40|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|0
1636448890000|2021-11-09 09:08:10|27372.48|27372.48|27372.48|27372.48|27372.48|27372.48|27372.48|27372.48|0
1636448990000|2021-11-09 09:09:50|27378.94|27378.94|27385.4|27385.4|27385.4|27385.4|27378.94|27378.94|0
1636449000000|2021-11-09 09:10:00|27389.7|27389.7|27385.4|27385.4|27389.7|27389.7|27385.4|27385.4|0
1636449010000|2021-11-09 09:10:10|27389.7|27389.7|27389.7|27389.7|27389.7|27389.7|27389.7|27389.7|0
1636449030000|2021-11-09 09:10:30|27391.48|27391.48|27391.48|27391.48|27391.48|27391.48|27391.48|27391.48|0
1636449040000|2021-11-09 09:10:40|27393.26|27393.26|27395.04|27395.04|27395.04|27395.04|27393.26|27393.26|0
1636449110000|2021-11-09 09:11:50|27398.59|27398.59|27396.81|27396.81|27398.59|27398.59|27396.81|27396.81|0
1636449120000|2021-11-09 09:12:00|27395.04|27395.04|27395.04|27395.04|27395.04|27395.04|27395.04|27395.04|0
1636449170000|2021-11-09 09:12:50|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|0
1636449210000|2021-11-09 09:13:30|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|0
1636449260000|2021-11-09 09:14:20|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|0
1636449270000|2021-11-09 09:14:30|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|0
1636449370000|2021-11-09 09:16:10|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|0
1636449540000|2021-11-09 09:19:00|27387.18|27387.18|27387.18|27387.18|27387.18|27387.18|27387.18|27387.18|0
1636449550000|2021-11-09 09:19:10|27391.48|27391.48|27391.48|27391.48|27391.48|27391.48|27391.48|27391.48|0
1636449560000|2021-11-09 09:19:20|27387.18|27387.18|27387.18|27387.18|27387.18|27387.18|27387.18|27387.18|0
1636449630000|2021-11-09 09:20:30|27388.95|27388.95|27388.95|27388.95|27388.95|27388.95|27388.95|27388.95|0
1636449660000|2021-11-09 09:21:00|27392.51|27392.51|27392.51|27392.51|27394.28|27394.28|27392.51|27392.51|0
1636449690000|2021-11-09 09:21:30|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|0
1636449720000|2021-11-09 09:22:00|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|0
1636449780000|2021-11-09 09:23:00|27397.84|27397.84|27402.15|27402.15|27402.15|27402.15|27397.84|27397.84|0
1636449800000|2021-11-09 09:23:20|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|0
1636449840000|2021-11-09 09:24:00|27405.7|27405.7|27393.16|27393.16|27405.7|27405.7|27393.16|27393.16|0
1636449850000|2021-11-09 09:24:10|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1636449860000|2021-11-09 09:24:20|27393.53|27393.53|27395.31|27395.31|27395.31|27395.31|27393.53|27393.53|0
1636449890000|2021-11-09 09:24:50|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|0
1636449980000|2021-11-09 09:26:20|27389.98|27389.98|27388.2|27388.2|27389.98|27389.98|27388.2|27388.2|0
1636450010000|2021-11-09 09:26:50|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|0
1636450100000|2021-11-09 09:28:20|27384.27|27384.27|27384.27|27384.27|27384.27|27384.27|27382.12|27382.12|0
1636450110000|2021-11-09 09:28:30|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|0
1636450160000|2021-11-09 09:29:20|27382.87|27382.87|27382.87|27382.87|27382.87|27382.87|27382.87|27382.87|0
1636450200000|2021-11-09 09:30:00|27387.18|27387.18|27387.18|27387.18|27387.18|27387.18|27387.18|27387.18|0
1636450260000|2021-11-09 09:31:00|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|0
1636450300000|2021-11-09 09:31:40|27396.81|27396.81|27401.12|27401.12|27401.12|27401.12|27396.81|27396.81|0
1636450310000|2021-11-09 09:31:50|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|0
1636450320000|2021-11-09 09:32:00|27395.04|27395.04|27388.95|27388.95|27395.04|27395.04|27388.95|27388.95|0
1636450330000|2021-11-09 09:32:10|27384.65|27384.65|27380.34|27380.34|27384.65|27384.65|27380.34|27380.34|0
1636450340000|2021-11-09 09:32:20|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|0
1636450350000|2021-11-09 09:32:30|27371.73|27371.73|27367.42|27367.42|27371.73|27371.73|27367.42|27367.42|0
1636450410000|2021-11-09 09:33:30|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|0
1636450430000|2021-11-09 09:33:50|27361.34|27361.34|27365.64|27365.64|27365.64|27365.64|27361.34|27361.34|0
1636450630000|2021-11-09 09:37:10|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|0
1636450740000|2021-11-09 09:39:00|27365.64|27365.64|27365.64|27365.64|27365.64|27365.64|27365.64|27365.64|0
1636450830000|2021-11-09 09:40:30|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|0
1636450850000|2021-11-09 09:40:50|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|0
1636450870000|2021-11-09 09:41:10|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|0
1636450910000|2021-11-09 09:41:50|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|0
1636451100000|2021-11-09 09:45:00|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|0
1636451150000|2021-11-09 09:45:50|27353.85|27353.85|27356.01|27356.01|27356.01|27356.01|27353.85|27353.85|0
1636451230000|2021-11-09 09:47:10|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|0
1636451240000|2021-11-09 09:47:20|27358.53|27358.53|27358.53|27358.53|27358.53|27358.53|27358.53|27358.53|0
1636451250000|2021-11-09 09:47:30|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|0
1636451260000|2021-11-09 09:47:40|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|0
1636451300000|2021-11-09 09:48:20|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|0
1636451390000|2021-11-09 09:49:50|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|0
1636451420000|2021-11-09 09:50:20|27347.39|27347.39|27334.47|27334.47|27347.39|27347.39|27334.47|27334.47|0
1636451450000|2021-11-09 09:50:50|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|0
1636451460000|2021-11-09 09:51:00|27327.64|27327.64|27327.64|27327.64|27327.64|27327.64|27327.64|27327.64|0
1636451520000|2021-11-09 09:52:00|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|0
1636451530000|2021-11-09 09:52:10|27314.72|27314.72|27319.02|27319.02|27319.02|27319.02|27314.72|27314.72|0
1636451540000|2021-11-09 09:52:20|27323.33|27323.33|27327.64|27327.64|27327.64|27327.64|27323.33|27323.33|0
1636451610000|2021-11-09 09:53:30|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|0
1636451620000|2021-11-09 09:53:40|27333.72|27333.72|27328.39|27328.39|27333.72|27333.72|27328.39|27328.39|0
1636451750000|2021-11-09 09:55:50|27324.08|27324.08|27328.39|27328.39|27328.39|27328.39|27324.08|27324.08|0
1636451910000|2021-11-09 09:58:30|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|0
1636451920000|2021-11-09 09:58:40|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|0
1636451960000|2021-11-09 09:59:20|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27327.64|27327.64|0
1636451980000|2021-11-09 09:59:40|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|27330.17|0
1636452230000|2021-11-09 10:03:50|27325.86|27325.86|27333.72|27333.72|27333.72|27333.72|27325.86|27325.86|0
1636452340000|2021-11-09 10:05:40|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|0
1636452410000|2021-11-09 10:06:50|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|0
1636452420000|2021-11-09 10:07:00|27340.56|27340.56|27344.86|27344.86|27344.86|27344.86|27340.56|27340.56|0
1636452430000|2021-11-09 10:07:10|27349.17|27349.17|27362.09|27362.09|27362.09|27362.09|27349.17|27349.17|0
1636452440000|2021-11-09 10:07:20|27370.7|27370.7|27370.7|27370.7|27370.7|27370.7|27370.7|27370.7|0
1636452460000|2021-11-09 10:07:40|27366.4|27366.4|27357.78|27357.78|27366.4|27366.4|27357.78|27357.78|0
1636452470000|2021-11-09 10:07:50|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|0
1636452590000|2021-11-09 10:09:50|27374.26|27374.26|27374.26|27374.26|27374.26|27374.26|27374.26|27374.26|0
1636452780000|2021-11-09 10:13:00|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|0
1636452870000|2021-11-09 10:14:30|27368.17|27368.17|27362.09|27362.09|27368.17|27368.17|27362.09|27362.09|0
1636453020000|2021-11-09 10:17:00|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|0
1636453030000|2021-11-09 10:17:10|27362.09|27362.09|27360.31|27360.31|27362.09|27362.09|27360.31|27360.31|0
1636453140000|2021-11-09 10:19:00|27363.87|27363.87|27363.87|27363.87|27363.87|27363.87|27363.87|27363.87|0
1636453220000|2021-11-09 10:20:20|27362.09|27362.09|27362.09|27362.09|27362.09|27362.09|27362.09|27362.09|0
1636453230000|2021-11-09 10:20:30|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|0
1636453390000|2021-11-09 10:23:10|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|0
1636453500000|2021-11-09 10:25:00|27368.17|27368.17|27376.79|27376.79|27376.79|27376.79|27368.17|27368.17|0
1636453510000|2021-11-09 10:25:10|27383.25|27383.25|27376.79|27376.79|27383.25|27383.25|27376.79|27376.79|0
1636453530000|2021-11-09 10:25:30|27381.09|27381.09|27381.09|27381.09|27381.09|27381.09|27381.09|27381.09|0
1636453560000|2021-11-09 10:26:00|27378.94|27378.94|27378.94|27378.94|27378.94|27378.94|27378.94|27378.94|0
1636453580000|2021-11-09 10:26:20|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|0
1636453630000|2021-11-09 10:27:10|27381.09|27381.09|27381.09|27381.09|27381.09|27381.09|27381.09|27381.09|0
1636453640000|2021-11-09 10:27:20|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|0
1636453660000|2021-11-09 10:27:40|27381.09|27381.09|27381.09|27381.09|27381.09|27381.09|27381.09|27381.09|0
1636453770000|2021-11-09 10:29:30|27376.79|27376.79|27381.09|27381.09|27389.7|27389.7|27376.79|27376.79|0
1636453780000|2021-11-09 10:29:40|27385.4|27385.4|27404.4|27404.4|27406.93|27406.93|27376.79|27376.79|0
1636453790000|2021-11-09 10:29:50|27400.09|27400.09|27419.1|27419.1|27419.1|27419.1|27400.09|27400.09|0
1636453800000|2021-11-09 10:30:00|27423.4|27423.4|27414.79|27414.79|27423.4|27423.4|27414.79|27414.79|0
1636453810000|2021-11-09 10:30:10|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|0
1636453820000|2021-11-09 10:30:20|27420.12|27420.12|27420.12|27420.12|27420.12|27420.12|27420.12|27420.12|0
1636453830000|2021-11-09 10:30:30|27415.82|27415.82|27415.82|27415.82|27415.82|27415.82|27415.82|27415.82|0
1636454000000|2021-11-09 10:33:20|27411.51|27411.51|27411.51|27411.51|27411.51|27411.51|27411.51|27411.51|0
1636454030000|2021-11-09 10:33:50|27415.82|27415.82|27417.59|27417.59|27417.59|27417.59|27415.82|27415.82|0
1636454070000|2021-11-09 10:34:30|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|0
1636454110000|2021-11-09 10:35:10|27409.73|27409.73|27409.73|27409.73|27409.73|27409.73|27409.73|27409.73|0
1636454220000|2021-11-09 10:37:00|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|0
1636454340000|2021-11-09 10:39:00|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|0
1636454380000|2021-11-09 10:39:40|27426.96|27426.96|27426.96|27426.96|27426.96|27426.96|27426.96|27426.96|0
1636454490000|2021-11-09 10:41:30|27431.27|27431.27|27435.57|27435.57|27435.57|27435.57|27431.27|27431.27|0
1636454500000|2021-11-09 10:41:40|27444.18|27444.18|27448.49|27448.49|27448.49|27448.49|27444.18|27444.18|0
1636454510000|2021-11-09 10:41:50|27439.88|27439.88|27444.18|27444.18|27444.18|27444.18|27439.88|27439.88|0
1636454550000|2021-11-09 10:42:30|27445.96|27445.96|27447.74|27447.74|27447.74|27447.74|27445.96|27445.96|0
1636454570000|2021-11-09 10:42:50|27449.89|27449.89|27453.82|27453.82|27453.82|27453.82|27449.89|27449.89|0
1636454640000|2021-11-09 10:44:00|27452.05|27452.05|27452.05|27452.05|27452.05|27452.05|27452.05|27452.05|0
1636454650000|2021-11-09 10:44:10|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|0
1636454680000|2021-11-09 10:44:40|27448.12|27448.12|27445.96|27445.96|27448.12|27448.12|27445.96|27445.96|0
1636454720000|2021-11-09 10:45:20|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|0
1636454780000|2021-11-09 10:46:20|27452.05|27452.05|27452.05|27452.05|27452.05|27452.05|27452.05|27452.05|0
1636454850000|2021-11-09 10:47:30|27453.82|27453.82|27453.82|27453.82|27453.82|27453.82|27453.82|27453.82|0
1636455060000|2021-11-09 10:51:00|27452.05|27452.05|27450.27|27450.27|27452.05|27452.05|27450.27|27450.27|0
1636455070000|2021-11-09 10:51:10|27454.57|27454.57|27458.88|27458.88|27458.88|27458.88|27454.57|27454.57|0
1636455080000|2021-11-09 10:51:20|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|0
1636455090000|2021-11-09 10:51:30|27456.35|27456.35|27460.66|27460.66|27460.66|27460.66|27456.35|27456.35|0
1636455100000|2021-11-09 10:51:40|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|0
1636455180000|2021-11-09 10:53:00|27460.66|27460.66|27464.97|27464.97|27464.97|27464.97|27460.66|27460.66|0
1636455230000|2021-11-09 10:53:50|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|0
1636455310000|2021-11-09 10:55:10|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|0
1636455370000|2021-11-09 10:56:10|27469.27|27469.27|27469.27|27469.27|27469.27|27469.27|27469.27|27469.27|0
1636455420000|2021-11-09 10:57:00|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|0
1636455600000|2021-11-09 11:00:00|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|0
1636455670000|2021-11-09 11:01:10|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|0
1636455720000|2021-11-09 11:02:00|27452.05|27452.05|27448.49|27448.49|27452.05|27452.05|27448.49|27448.49|0
1636455810000|2021-11-09 11:03:30|27457.1|27457.1|27457.1|27457.1|27461.41|27461.41|27457.1|27457.1|0
1636455820000|2021-11-09 11:03:40|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|0
1636455870000|2021-11-09 11:04:30|27463.19|27463.19|27454.57|27454.57|27463.19|27463.19|27454.57|27454.57|0
1636455900000|2021-11-09 11:05:00|27450.27|27450.27|27450.27|27450.27|27450.27|27450.27|27450.27|27450.27|0
1636455920000|2021-11-09 11:05:20|27454.57|27454.57|27454.57|27454.57|27454.57|27454.57|27454.57|27454.57|0
1636455930000|2021-11-09 11:05:30|27450.27|27450.27|27450.27|27450.27|27450.27|27450.27|27450.27|27450.27|0
1636455970000|2021-11-09 11:06:10|27445.96|27445.96|27450.27|27450.27|27450.27|27450.27|27445.96|27445.96|0
1636455980000|2021-11-09 11:06:20|27445.96|27445.96|27450.27|27450.27|27450.27|27450.27|27445.96|27445.96|0
1636456020000|2021-11-09 11:07:00|27445.96|27445.96|27445.96|27445.96|27445.96|27445.96|27445.96|27445.96|0
1636456070000|2021-11-09 11:07:50|27441.66|27441.66|27441.66|27441.66|27441.66|27441.66|27441.66|27441.66|0
1636456080000|2021-11-09 11:08:00|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|0
1636456090000|2021-11-09 11:08:10|27429.49|27429.49|27429.49|27429.49|27429.49|27429.49|27429.49|27429.49|0
1636456120000|2021-11-09 11:08:40|27438.1|27438.1|27438.1|27438.1|27438.1|27438.1|27438.1|27438.1|0
1636456320000|2021-11-09 11:12:00|27442.41|27442.41|27442.41|27442.41|27444.56|27444.56|27442.41|27442.41|0
1636456390000|2021-11-09 11:13:10|27444.56|27444.56|27444.56|27444.56|27444.56|27444.56|27444.56|27444.56|0
1636456440000|2021-11-09 11:14:00|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|0
1636456480000|2021-11-09 11:14:40|27448.87|27448.87|27450.64|27450.64|27450.64|27450.64|27448.87|27448.87|0
1636456550000|2021-11-09 11:15:50|27457.1|27457.1|27461.41|27461.41|27461.41|27461.41|27457.1|27457.1|0
1636456590000|2021-11-09 11:16:30|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|0
1636456610000|2021-11-09 11:16:50|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|0
1636456730000|2021-11-09 11:18:50|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|0
1636456790000|2021-11-09 11:19:50|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|0
1636456870000|2021-11-09 11:21:10|27448.49|27448.49|27448.49|27448.49|27448.49|27448.49|27448.49|27448.49|0
1636456920000|2021-11-09 11:22:00|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|0
1636457020000|2021-11-09 11:23:40|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|0
1636457070000|2021-11-09 11:24:30|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|0
1636457100000|2021-11-09 11:25:00|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|0
1636457160000|2021-11-09 11:26:00|27454.2|27454.2|27454.2|27454.2|27454.2|27454.2|27452.05|27452.05|0
1636457170000|2021-11-09 11:26:10|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|0
1636457240000|2021-11-09 11:27:20|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|0
1636457350000|2021-11-09 11:29:10|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|0
1636457430000|2021-11-09 11:30:30|27456.35|27456.35|27452.05|27452.05|27456.35|27456.35|27452.05|27452.05|0
1636457440000|2021-11-09 11:30:40|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|27456.35|0
1636457650000|2021-11-09 11:34:10|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|27460.66|0
1636457660000|2021-11-09 11:34:20|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|27464.97|0
1636457760000|2021-11-09 11:36:00|27469.27|27469.27|27471.05|27471.05|27471.05|27471.05|27469.27|27469.27|0
1636457840000|2021-11-09 11:37:20|27467.49|27467.49|27467.49|27467.49|27467.49|27467.49|27467.49|27467.49|0
1636457870000|2021-11-09 11:37:50|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|0
1636457940000|2021-11-09 11:39:00|27467.49|27467.49|27467.49|27467.49|27467.49|27467.49|27467.49|27467.49|0
1636458120000|2021-11-09 11:42:00|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|0
1636458160000|2021-11-09 11:42:40|27461.41|27461.41|27452.8|27452.8|27461.41|27461.41|27452.8|27452.8|0
1636458240000|2021-11-09 11:44:00|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|0
1636458340000|2021-11-09 11:45:40|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|0
1636458390000|2021-11-09 11:46:30|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|0
1636458440000|2021-11-09 11:47:20|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|27452.8|0
1636458470000|2021-11-09 11:47:50|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|27457.1|0
1636458520000|2021-11-09 11:48:40|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|0
1636458660000|2021-11-09 11:51:00|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|0
1636458710000|2021-11-09 11:51:50|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|0
1636458810000|2021-11-09 11:53:30|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|0
1636458940000|2021-11-09 11:55:40|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|0
1636459030000|2021-11-09 11:57:10|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|0
1636459040000|2021-11-09 11:57:20|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|27470.02|0
1636459150000|2021-11-09 11:59:10|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|27465.72|0
1636459290000|2021-11-09 12:01:30|27463.94|27463.94|27463.94|27463.94|27463.94|27463.94|27463.94|27463.94|0
1636459390000|2021-11-09 12:03:10|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|0
1636459430000|2021-11-09 12:03:50|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|0
1636459450000|2021-11-09 12:04:10|27453.55|27453.55|27453.55|27453.55|27453.55|27453.55|27453.55|27453.55|0
1636459460000|2021-11-09 12:04:20|27455.33|27455.33|27465.72|27465.72|27465.72|27465.72|27455.33|27455.33|0
1636459490000|2021-11-09 12:04:50|27463.94|27463.94|27463.94|27463.94|27463.94|27463.94|27463.94|27463.94|0
1636459660000|2021-11-09 12:07:40|27451.02|27451.02|27455.33|27455.33|27455.33|27455.33|27451.02|27451.02|0
1636459670000|2021-11-09 12:07:50|27459.63|27459.63|27463.94|27463.94|27463.94|27463.94|27459.63|27459.63|0
1636459760000|2021-11-09 12:09:20|27462.16|27462.16|27457.86|27457.86|27462.16|27462.16|27457.86|27457.86|0
1636459790000|2021-11-09 12:09:50|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|0
1636459990000|2021-11-09 12:13:10|27447.09|27447.09|27447.09|27447.09|27447.09|27447.09|27447.09|27447.09|0
1636460000000|2021-11-09 12:13:20|27444.94|27444.94|27449.24|27449.24|27449.24|27449.24|27444.94|27444.94|0
1636460090000|2021-11-09 12:14:50|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|0
1636460110000|2021-11-09 12:15:10|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|27449.24|0
1636460130000|2021-11-09 12:15:30|27447.09|27447.09|27449.24|27449.24|27449.24|27449.24|27447.09|27447.09|0
1636460230000|2021-11-09 12:17:10|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|0
1636460240000|2021-11-09 12:17:20|27449.24|27449.24|27449.24|27449.24|27453.55|27453.55|27449.24|27449.24|0
1636460310000|2021-11-09 12:18:30|27453.55|27453.55|27453.55|27453.55|27453.55|27453.55|27453.55|27453.55|0
1636460320000|2021-11-09 12:18:40|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|0
1636460360000|2021-11-09 12:19:20|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|0
1636460450000|2021-11-09 12:20:50|27463.94|27463.94|27463.94|27463.94|27463.94|27463.94|27463.94|27463.94|0
1636460530000|2021-11-09 12:22:10|27459.63|27459.63|27463.94|27463.94|27463.94|27463.94|27455.33|27455.33|0
1636460560000|2021-11-09 12:22:40|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|0
1636460570000|2021-11-09 12:22:50|27457.86|27457.86|27456.08|27456.08|27457.86|27457.86|27456.08|27456.08|0
1636460610000|2021-11-09 12:23:30|27457.86|27457.86|27453.55|27453.55|27457.86|27457.86|27453.55|27453.55|0
1636460680000|2021-11-09 12:24:40|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|0
1636460690000|2021-11-09 12:24:50|27459.63|27459.63|27463.94|27463.94|27463.94|27463.94|27459.63|27459.63|0
1636460700000|2021-11-09 12:25:00|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|0
1636460750000|2021-11-09 12:25:50|27456.08|27456.08|27456.08|27456.08|27456.08|27456.08|27456.08|27456.08|0
1636460780000|2021-11-09 12:26:20|27457.86|27457.86|27466.47|27466.47|27466.47|27466.47|27457.86|27457.86|0
1636460790000|2021-11-09 12:26:30|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|0
1636460860000|2021-11-09 12:27:40|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|0
1636460870000|2021-11-09 12:27:50|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|27462.16|0
1636460890000|2021-11-09 12:28:10|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|0
1636460920000|2021-11-09 12:28:40|27470.78|27470.78|27466.47|27466.47|27470.78|27470.78|27466.47|27466.47|0
1636460940000|2021-11-09 12:29:00|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|0
1636460950000|2021-11-09 12:29:10|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|0
1636461000000|2021-11-09 12:30:00|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|0
1636461070000|2021-11-09 12:31:10|27466.47|27466.47|27466.47|27466.47|27466.47|27466.47|27462.16|27462.16|0
1636461080000|2021-11-09 12:31:20|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|0
1636461180000|2021-11-09 12:33:00|27475.08|27475.08|27475.08|27475.08|27475.08|27475.08|27475.08|27475.08|0
1636461200000|2021-11-09 12:33:20|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|0
1636461270000|2021-11-09 12:34:30|27469|27469|27469|27469|27469|27469|27469|27469|0
1636461280000|2021-11-09 12:34:40|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|0
1636461360000|2021-11-09 12:36:00|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|0
1636461370000|2021-11-09 12:36:10|27470.78|27470.78|27466.47|27466.47|27470.78|27470.78|27466.47|27466.47|0
1636461420000|2021-11-09 12:37:00|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|27470.78|0
1636461430000|2021-11-09 12:37:10|27479.39|27479.39|27479.39|27479.39|27479.39|27479.39|27479.39|27479.39|0
1636461530000|2021-11-09 12:38:50|27475.08|27475.08|27475.08|27475.08|27475.08|27475.08|27475.08|27475.08|0
1636461570000|2021-11-09 12:39:30|27479.39|27479.39|27479.39|27479.39|27479.39|27479.39|27479.39|27479.39|0
1636461610000|2021-11-09 12:40:10|27483.7|27483.7|27483.7|27483.7|27483.7|27483.7|27483.7|27483.7|0
1636461630000|2021-11-09 12:40:30|27481.92|27481.92|27485.47|27485.47|27485.47|27485.47|27481.92|27481.92|0
1636461680000|2021-11-09 12:41:20|27489.78|27489.78|27489.78|27489.78|27489.78|27489.78|27489.78|27489.78|0
1636461720000|2021-11-09 12:42:00|27494.09|27494.09|27490.53|27490.53|27494.09|27494.09|27490.53|27490.53|0
1636461750000|2021-11-09 12:42:30|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|0
1636461760000|2021-11-09 12:42:40|27481.92|27481.92|27477.61|27477.61|27481.92|27481.92|27477.61|27477.61|0
1636461790000|2021-11-09 12:43:10|27481.92|27481.92|27489.78|27489.78|27495.86|27495.86|27481.92|27481.92|0
1636461870000|2021-11-09 12:44:30|27488|27488|27488|27488|27488|27488|27488|27488|0
1636461880000|2021-11-09 12:44:40|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|0
1636461960000|2021-11-09 12:46:00|27479.39|27479.39|27473.31|27473.31|27479.39|27479.39|27473.31|27473.31|0
1636461970000|2021-11-09 12:46:10|27471.53|27471.53|27467.22|27467.22|27471.53|27471.53|27467.22|27467.22|0
1636462020000|2021-11-09 12:47:00|27471.53|27471.53|27471.53|27471.53|27471.53|27471.53|27471.53|27471.53|0
1636462030000|2021-11-09 12:47:10|27473.31|27473.31|27473.31|27473.31|27473.31|27473.31|27473.31|27473.31|0
1636462040000|2021-11-09 12:47:20|27471.53|27471.53|27464.69|27464.69|27473.31|27473.31|27464.69|27464.69|0
1636462080000|2021-11-09 12:48:00|27461.14|27461.14|27455.05|27455.05|27461.14|27461.14|27451.5|27451.5|0
1636462100000|2021-11-09 12:48:20|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|0
1636462110000|2021-11-09 12:48:30|27461.14|27461.14|27461.14|27461.14|27461.14|27461.14|27461.14|27461.14|0
1636462140000|2021-11-09 12:49:00|27459.36|27459.36|27461.14|27461.14|27461.14|27461.14|27459.36|27459.36|0
1636462150000|2021-11-09 12:49:10|27456.83|27456.83|27456.83|27456.83|27456.83|27456.83|27456.83|27456.83|0
1636462160000|2021-11-09 12:49:20|27455.05|27455.05|27456.83|27456.83|27456.83|27456.83|27455.05|27455.05|0
1636462230000|2021-11-09 12:50:30|27455.05|27455.05|27455.05|27455.05|27455.05|27455.05|27455.05|27455.05|0
1636462260000|2021-11-09 12:51:00|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|0
1636462310000|2021-11-09 12:51:50|27463.67|27463.67|27459.36|27459.36|27463.67|27463.67|27459.36|27459.36|0
1636462340000|2021-11-09 12:52:20|27461.14|27461.14|27461.14|27461.14|27461.14|27461.14|27461.14|27461.14|0
1636462400000|2021-11-09 12:53:20|27465.44|27465.44|27465.44|27465.44|27465.44|27465.44|27465.44|27465.44|0
1636462480000|2021-11-09 12:54:40|27469.75|27469.75|27469.75|27469.75|27469.75|27469.75|27469.75|27469.75|0
1636462520000|2021-11-09 12:55:20|27474.06|27474.06|27474.06|27474.06|27474.06|27474.06|27474.06|27474.06|0
1636462590000|2021-11-09 12:56:30|27469.75|27469.75|27474.06|27474.06|27474.06|27474.06|27469.75|27469.75|0
1636462600000|2021-11-09 12:56:40|27478.36|27478.36|27478.36|27478.36|27478.36|27478.36|27478.36|27478.36|0
1636462610000|2021-11-09 12:56:50|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|0
1636462620000|2021-11-09 12:57:00|27472.28|27472.28|27472.28|27472.28|27472.28|27472.28|27472.28|27472.28|0
1636462630000|2021-11-09 12:57:10|27467.97|27467.97|27467.97|27467.97|27467.97|27467.97|27467.97|27467.97|0
1636462640000|2021-11-09 12:57:20|27463.67|27463.67|27463.67|27463.67|27463.67|27463.67|27463.67|27463.67|0
1636462690000|2021-11-09 12:58:10|27461.89|27461.89|27461.89|27461.89|27461.89|27461.89|27461.89|27461.89|0
1636462700000|2021-11-09 12:58:20|27463.67|27463.67|27459.36|27459.36|27463.67|27463.67|27459.36|27459.36|0
1636462810000|2021-11-09 13:00:10|27455.81|27455.81|27447.95|27447.95|27455.81|27455.81|27447.95|27447.95|0
1636462820000|2021-11-09 13:00:20|27452.25|27452.25|27454.03|27454.03|27454.03|27454.03|27452.25|27452.25|0
1636462900000|2021-11-09 13:01:40|27449.72|27449.72|27447.95|27447.95|27449.72|27449.72|27447.95|27447.95|0
1636462910000|2021-11-09 13:01:50|27443.64|27443.64|27451.5|27451.5|27451.5|27451.5|27443.64|27443.64|0
1636462990000|2021-11-09 13:03:10|27447.19|27447.19|27447.19|27447.19|27447.19|27447.19|27447.19|27447.19|0
1636463040000|2021-11-09 13:04:00|27445.42|27445.42|27443.64|27443.64|27445.42|27445.42|27443.64|27443.64|0
1636463050000|2021-11-09 13:04:10|27439.33|27439.33|27435.03|27435.03|27439.33|27439.33|27435.03|27435.03|0
1636463060000|2021-11-09 13:04:20|27443.64|27443.64|27443.64|27443.64|27443.64|27443.64|27443.64|27443.64|0
1636463160000|2021-11-09 13:06:00|27441.86|27441.86|27432.22|27432.22|27441.86|27441.86|27432.22|27432.22|0
1636463170000|2021-11-09 13:06:10|27435.78|27435.78|27435.78|27435.78|27435.78|27435.78|27435.78|27435.78|0
1636463300000|2021-11-09 13:08:20|27440.08|27440.08|27440.08|27440.08|27440.08|27440.08|27440.08|27440.08|0
1636463330000|2021-11-09 13:08:50|27443.64|27443.64|27447.95|27447.95|27447.95|27447.95|27443.64|27443.64|0
1636463340000|2021-11-09 13:09:00|27449.72|27449.72|27449.72|27449.72|27449.72|27449.72|27449.72|27449.72|0
1636463490000|2021-11-09 13:11:30|27447.95|27447.95|27447.95|27447.95|27447.95|27447.95|27447.95|27447.95|0
1636463500000|2021-11-09 13:11:40|27443.64|27443.64|27443.64|27443.64|27443.64|27443.64|27443.64|27443.64|0
1636463510000|2021-11-09 13:11:50|27439.33|27439.33|27439.33|27439.33|27439.33|27439.33|27439.33|27439.33|0
1636463540000|2021-11-09 13:12:20|27437.56|27437.56|27437.56|27437.56|27437.56|27437.56|27437.56|27437.56|0
1636463640000|2021-11-09 13:14:00|27434|27434|27421.83|27421.83|27434|27434|27421.83|27421.83|0
1636463650000|2021-11-09 13:14:10|27423.99|27423.99|27423.99|27423.99|27423.99|27423.99|27423.99|27423.99|0
1636463660000|2021-11-09 13:14:20|27434.75|27434.75|27440.84|27440.84|27440.84|27440.84|27434.75|27434.75|0
1636463670000|2021-11-09 13:14:30|27436.53|27436.53|27440.08|27440.08|27441.86|27441.86|27436.53|27436.53|0
1636463690000|2021-11-09 13:14:50|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|0
1636463700000|2021-11-09 13:15:00|27432.22|27432.22|27427.92|27427.92|27432.22|27432.22|27427.92|27427.92|0
1636463710000|2021-11-09 13:15:10|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|0
1636463730000|2021-11-09 13:15:30|27430.45|27430.45|27430.45|27430.45|27430.45|27430.45|27430.45|27430.45|0
1636463780000|2021-11-09 13:16:20|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|0
1636463820000|2021-11-09 13:17:00|27424.36|27424.36|27424.36|27424.36|27424.36|27424.36|27424.36|27424.36|0
1636463870000|2021-11-09 13:17:50|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|0
1636463890000|2021-11-09 13:18:10|27430.45|27430.45|27434.75|27434.75|27434.75|27434.75|27430.45|27430.45|0
1636463900000|2021-11-09 13:18:20|27432.98|27432.98|27432.98|27432.98|27432.98|27432.98|27432.98|27432.98|0
1636463940000|2021-11-09 13:19:00|27428.67|27428.67|27425.11|27425.11|27428.67|27428.67|27425.11|27425.11|0
1636463950000|2021-11-09 13:19:10|27420.81|27420.81|27420.81|27420.81|27420.81|27420.81|27420.81|27420.81|0
1636463980000|2021-11-09 13:19:40|27422.59|27422.59|27426.14|27426.14|27426.14|27426.14|27422.59|27422.59|0
1636464020000|2021-11-09 13:20:20|27427.92|27427.92|27427.92|27427.92|27427.92|27427.92|27427.92|27427.92|0
1636464030000|2021-11-09 13:20:30|27429.69|27429.69|27429.69|27429.69|27429.69|27429.69|27429.69|27429.69|0
1636464050000|2021-11-09 13:20:50|27435.03|27435.03|27429.69|27429.69|27436.8|27436.8|27429.69|27429.69|0
1636464120000|2021-11-09 13:22:00|27425.39|27425.39|27434|27434|27434|27434|27425.39|27425.39|0
1636464150000|2021-11-09 13:22:30|27438.31|27438.31|27438.31|27438.31|27438.31|27438.31|27438.31|27438.31|0
1636464160000|2021-11-09 13:22:40|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|0
1636464170000|2021-11-09 13:22:50|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|0
1636464190000|2021-11-09 13:23:10|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|27436.53|0
1636464260000|2021-11-09 13:24:20|27440.08|27440.08|27440.08|27440.08|27440.08|27440.08|27438.31|27438.31|0
1636464420000|2021-11-09 13:27:00|27448.7|27448.7|27453|27453|27453|27453|27440.08|27440.08|0
1636464430000|2021-11-09 13:27:10|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|27448.7|0
1636464450000|2021-11-09 13:27:30|27450.47|27450.47|27452.25|27452.25|27452.25|27452.25|27450.47|27450.47|0
1636464530000|2021-11-09 13:28:50|27447.95|27447.95|27446.17|27446.17|27447.95|27447.95|27446.17|27446.17|0
1636464560000|2021-11-09 13:29:20|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|0
1636464610000|2021-11-09 13:30:10|27446.17|27446.17|27446.17|27446.17|27446.17|27446.17|27446.17|27446.17|0
1636464650000|2021-11-09 13:30:50|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|27444.39|0
1636464660000|2021-11-09 13:31:00|27446.17|27446.17|27446.17|27446.17|27446.17|27446.17|27446.17|27446.17|0
1636464690000|2021-11-09 13:31:30|27454.78|27454.78|27456.56|27456.56|27456.56|27456.56|27454.78|27454.78|0
1636464730000|2021-11-09 13:32:10|27469.48|27469.48|27469.48|27469.48|27469.48|27469.48|27469.48|27469.48|0
1636464740000|2021-11-09 13:32:20|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|0
1636464790000|2021-11-09 13:33:10|27459.09|27459.09|27456.56|27456.56|27460.86|27460.86|27456.56|27456.56|0
1636464810000|2021-11-09 13:33:30|27452.25|27452.25|27452.25|27452.25|27452.25|27452.25|27452.25|27452.25|0
1636464840000|2021-11-09 13:34:00|27450.47|27450.47|27450.47|27450.47|27450.47|27450.47|27450.47|27450.47|0
1636464890000|2021-11-09 13:34:50|27454.78|27454.78|27459.09|27459.09|27459.09|27459.09|27454.78|27454.78|0
1636464900000|2021-11-09 13:35:00|27463.39|27463.39|27471.25|27471.25|27471.25|27471.25|27463.39|27463.39|0
1636464920000|2021-11-09 13:35:20|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|0
1636464950000|2021-11-09 13:35:50|27465.17|27465.17|27465.17|27465.17|27465.17|27465.17|27465.17|27465.17|0
1636465070000|2021-11-09 13:37:50|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|0
1636465080000|2021-11-09 13:38:00|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|27457.31|0
1636465170000|2021-11-09 13:39:30|27453|27453|27454.78|27454.78|27454.78|27454.78|27453|27453|0
1636465260000|2021-11-09 13:41:00|27450.47|27450.47|27450.47|27450.47|27450.47|27450.47|27450.47|27450.47|0
1636465270000|2021-11-09 13:41:10|27454.78|27454.78|27454.78|27454.78|27454.78|27454.78|27454.78|27454.78|0
1636465280000|2021-11-09 13:41:20|27456.56|27456.56|27456.56|27456.56|27456.56|27456.56|27456.56|27456.56|0
1636465340000|2021-11-09 13:42:20|27454.78|27454.78|27454.78|27454.78|27454.78|27454.78|27454.78|27454.78|0
1636465350000|2021-11-09 13:42:30|27450.47|27450.47|27450.47|27450.47|27450.47|27450.47|27450.47|27450.47|0
1636465370000|2021-11-09 13:42:50|27446.17|27446.17|27446.17|27446.17|27446.17|27446.17|27446.17|27446.17|0
1636465390000|2021-11-09 13:43:10|27450.47|27450.47|27454.78|27454.78|27454.78|27454.78|27450.47|27450.47|0
1636465470000|2021-11-09 13:44:30|27465.17|27465.17|27465.17|27465.17|27465.17|27465.17|27465.17|27465.17|0
1636465480000|2021-11-09 13:44:40|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|0
1636465510000|2021-11-09 13:45:10|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|0
1636465520000|2021-11-09 13:45:20|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|0
1636465530000|2021-11-09 13:45:30|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|0
1636465600000|2021-11-09 13:46:40|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|0
1636465660000|2021-11-09 13:47:40|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|27462.64|0
1636465680000|2021-11-09 13:48:00|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|0
1636465740000|2021-11-09 13:49:00|27464.42|27464.42|27464.42|27464.42|27464.42|27464.42|27464.42|27464.42|0
1636465790000|2021-11-09 13:49:50|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|0
1636465840000|2021-11-09 13:50:40|27470.5|27470.5|27470.5|27470.5|27470.5|27470.5|27470.5|27470.5|0
1636465860000|2021-11-09 13:51:00|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|0
1636465880000|2021-11-09 13:51:20|27482.67|27482.67|27480.89|27480.89|27482.67|27482.67|27480.89|27480.89|0
1636465900000|2021-11-09 13:51:40|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|0
1636465920000|2021-11-09 13:52:00|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|0
1636465950000|2021-11-09 13:52:30|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|0
1636465960000|2021-11-09 13:52:40|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|0
1636465980000|2021-11-09 13:53:00|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|0
1636465990000|2021-11-09 13:53:10|27474.81|27474.81|27470.5|27470.5|27474.81|27474.81|27470.5|27470.5|0
1636466010000|2021-11-09 13:53:30|27474.81|27474.81|27474.81|27474.81|27474.81|27474.81|27474.81|27474.81|0
1636466060000|2021-11-09 13:54:20|27478.36|27478.36|27478.36|27478.36|27478.36|27478.36|27478.36|27478.36|0
1636466140000|2021-11-09 13:55:40|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|0
1636466190000|2021-11-09 13:56:30|27472.28|27472.28|27472.28|27472.28|27472.28|27472.28|27472.28|27472.28|0
1636466210000|2021-11-09 13:56:50|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|0
1636466250000|2021-11-09 13:57:30|27473.03|27473.03|27465.17|27465.17|27473.03|27473.03|27465.17|27465.17|0
1636466280000|2021-11-09 13:58:00|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|27460.86|0
1636466450000|2021-11-09 14:00:50|27465.17|27465.17|27473.03|27473.03|27473.03|27473.03|27465.17|27465.17|0
1636466490000|2021-11-09 14:01:30|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|0
1636466650000|2021-11-09 14:04:10|27473.03|27473.03|27473.03|27473.03|27473.03|27473.03|27473.03|27473.03|0
1636466700000|2021-11-09 14:05:00|27468.73|27468.73|27473.03|27473.03|27473.03|27473.03|27468.73|27468.73|0
1636466710000|2021-11-09 14:05:10|27474.81|27474.81|27474.81|27474.81|27476.59|27476.59|27474.81|27474.81|0
1636466910000|2021-11-09 14:08:30|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|0
1636466970000|2021-11-09 14:09:30|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|0
1636467000000|2021-11-09 14:10:00|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|0
1636467050000|2021-11-09 14:10:50|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|0
1636467060000|2021-11-09 14:11:00|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|0
1636467260000|2021-11-09 14:14:20|27481.65|27481.65|27483.42|27483.42|27483.42|27483.42|27481.65|27481.65|0
1636467290000|2021-11-09 14:14:50|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|0
1636467350000|2021-11-09 14:15:50|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|27483.42|0
1636467410000|2021-11-09 14:16:50|27485.2|27485.2|27485.2|27485.2|27485.2|27485.2|27485.2|27485.2|0
1636467460000|2021-11-09 14:17:40|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|27480.89|0
1636467520000|2021-11-09 14:18:40|27482.67|27482.67|27482.67|27482.67|27482.67|27482.67|27482.67|27482.67|0
1636467530000|2021-11-09 14:18:50|27478.36|27478.36|27478.36|27478.36|27478.36|27478.36|27478.36|27478.36|0
1636467540000|2021-11-09 14:19:00|27482.67|27482.67|27482.67|27482.67|27482.67|27482.67|27482.67|27482.67|0
1636467570000|2021-11-09 14:19:30|27478.36|27478.36|27484.45|27484.45|27484.45|27484.45|27478.36|27478.36|0
1636467660000|2021-11-09 14:21:00|27488.75|27488.75|27493.06|27493.06|27493.06|27493.06|27488.75|27488.75|0
1636467690000|2021-11-09 14:21:30|27494.84|27494.84|27486.22|27486.22|27494.84|27494.84|27486.22|27486.22|0
1636467730000|2021-11-09 14:22:10|27481.92|27481.92|27480.14|27480.14|27481.92|27481.92|27480.14|27480.14|0
1636467770000|2021-11-09 14:22:50|27484.45|27484.45|27486.22|27486.22|27486.22|27486.22|27484.45|27484.45|0
1636467810000|2021-11-09 14:23:30|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|27481.92|0
1636467860000|2021-11-09 14:24:20|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|27486.22|0
1636467970000|2021-11-09 14:26:10|27484.45|27484.45|27484.45|27484.45|27484.45|27484.45|27484.45|27484.45|0
1636468040000|2021-11-09 14:27:20|27482.67|27482.67|27472.28|27472.28|27484.45|27484.45|27472.28|27472.28|0
1636468090000|2021-11-09 14:28:10|27467.97|27467.97|27467.97|27467.97|27467.97|27467.97|27467.97|27467.97|0
1636468120000|2021-11-09 14:28:40|27466.2|27466.2|27461.89|27461.89|27466.2|27466.2|27461.89|27461.89|0
1636468170000|2021-11-09 14:29:30|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|0
1636468200000|2021-11-09 14:30:00|27461.89|27461.89|27457.58|27457.58|27466.2|27466.2|27453.28|27453.28|0
1636468210000|2021-11-09 14:30:10|27461.14|27461.14|27465.44|27465.44|27465.44|27465.44|27461.14|27461.14|0
1636468220000|2021-11-09 14:30:20|27456.83|27456.83|27459.36|27459.36|27461.14|27461.14|27456.83|27456.83|0
1636468260000|2021-11-09 14:31:00|27463.67|27463.67|27463.67|27463.67|27472.28|27472.28|27463.67|27463.67|0
1636468280000|2021-11-09 14:31:20|27467.97|27467.97|27474.06|27474.06|27474.06|27474.06|27467.97|27467.97|0
1636468290000|2021-11-09 14:31:30|27475.83|27475.83|27475.83|27475.83|27475.83|27475.83|27475.83|27475.83|0
1636468300000|2021-11-09 14:31:40|27477.61|27477.61|27481.92|27481.92|27481.92|27481.92|27477.61|27477.61|0
1636468310000|2021-11-09 14:31:50|27473.31|27473.31|27473.31|27473.31|27473.31|27473.31|27473.31|27473.31|0
1636468320000|2021-11-09 14:32:00|27471.53|27471.53|27469.75|27469.75|27475.08|27475.08|27469.75|27469.75|0
1636468330000|2021-11-09 14:32:10|27465.44|27465.44|27465.44|27465.44|27465.44|27465.44|27465.44|27465.44|0
1636468340000|2021-11-09 14:32:20|27461.14|27461.14|27450.75|27450.75|27461.14|27461.14|27450.75|27450.75|0
1636468350000|2021-11-09 14:32:30|27446.44|27446.44|27442.13|27442.13|27446.44|27446.44|27442.13|27442.13|0
1636468360000|2021-11-09 14:32:40|27446.44|27446.44|27446.44|27446.44|27446.44|27446.44|27446.44|27446.44|0
1636468370000|2021-11-09 14:32:50|27450.75|27450.75|27446.44|27446.44|27450.75|27450.75|27446.44|27446.44|0
1636468380000|2021-11-09 14:33:00|27450.75|27450.75|27450.75|27450.75|27450.75|27450.75|27450.75|27450.75|0
1636468390000|2021-11-09 14:33:10|27442.13|27442.13|27438.58|27438.58|27442.13|27442.13|27438.58|27438.58|0
1636468400000|2021-11-09 14:33:20|27442.89|27442.89|27447.19|27447.19|27447.19|27447.19|27442.89|27442.89|0
1636468410000|2021-11-09 14:33:30|27442.89|27442.89|27442.89|27442.89|27442.89|27442.89|27442.89|27442.89|0
1636468440000|2021-11-09 14:34:00|27451.5|27451.5|27455.81|27455.81|27460.11|27460.11|27451.5|27451.5|0
1636468450000|2021-11-09 14:34:10|27451.5|27451.5|27447.19|27447.19|27455.81|27455.81|27447.19|27447.19|0
1636468500000|2021-11-09 14:35:00|27438.58|27438.58|27438.58|27438.58|27438.58|27438.58|27438.58|27438.58|0
1636468510000|2021-11-09 14:35:10|27434.27|27434.27|27442.89|27442.89|27442.89|27442.89|27434.27|27434.27|0
1636468520000|2021-11-09 14:35:20|27447.19|27447.19|27442.89|27442.89|27447.19|27447.19|27434.27|27434.27|0
1636468530000|2021-11-09 14:35:30|27447.19|27447.19|27447.19|27447.19|27447.19|27447.19|27447.19|27447.19|0
1636468540000|2021-11-09 14:35:40|27451.5|27451.5|27438.58|27438.58|27451.5|27451.5|27438.58|27438.58|0
1636468560000|2021-11-09 14:36:00|27436.8|27436.8|27445.42|27445.42|27445.42|27445.42|27436.8|27436.8|0
1636468570000|2021-11-09 14:36:10|27436.8|27436.8|27436.8|27436.8|27436.8|27436.8|27436.8|27436.8|0
1636468590000|2021-11-09 14:36:30|27423.88|27423.88|27422.11|27422.11|27423.88|27423.88|27422.11|27422.11|0
1636468640000|2021-11-09 14:37:20|27416.02|27416.02|27416.02|27416.02|27424.64|27424.64|27416.02|27416.02|0
1636468660000|2021-11-09 14:37:40|27420.33|27420.33|27420.33|27420.33|27420.33|27420.33|27420.33|27420.33|0
1636468670000|2021-11-09 14:37:50|27418.55|27418.55|27418.55|27418.55|27418.55|27418.55|27418.55|27418.55|0
1636468680000|2021-11-09 14:38:00|27414.25|27414.25|27414.25|27414.25|27414.25|27414.25|27414.25|27414.25|0
1636468690000|2021-11-09 14:38:10|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|0
1636468700000|2021-11-09 14:38:20|27419.58|27419.58|27423.88|27423.88|27423.88|27423.88|27419.58|27419.58|0
1636468710000|2021-11-09 14:38:30|27415.27|27415.27|27415.27|27415.27|27415.27|27415.27|27415.27|27415.27|0
1636468730000|2021-11-09 14:38:50|27423.88|27423.88|27423.88|27423.88|27423.88|27423.88|27423.88|27423.88|0
1636468740000|2021-11-09 14:39:00|27425.66|27425.66|27425.66|27425.66|27425.66|27425.66|27425.66|27425.66|0
1636468770000|2021-11-09 14:39:30|27423.88|27423.88|27423.88|27423.88|27423.88|27423.88|27423.88|27423.88|0
1636468790000|2021-11-09 14:39:50|27425.66|27425.66|27421.35|27421.35|27425.66|27425.66|27417.05|27417.05|0
1636468800000|2021-11-09 14:40:00|27419.58|27419.58|27419.58|27419.58|27419.58|27419.58|27419.58|27419.58|0
1636468820000|2021-11-09 14:40:20|27415.27|27415.27|27415.27|27415.27|27415.27|27415.27|27415.27|27415.27|0
1636468840000|2021-11-09 14:40:40|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|0
1636468860000|2021-11-09 14:41:00|27410.96|27410.96|27406.66|27406.66|27410.96|27410.96|27406.66|27406.66|0
1636468880000|2021-11-09 14:41:20|27410.96|27410.96|27410.96|27410.96|27410.96|27410.96|27410.96|27410.96|0
1636468890000|2021-11-09 14:41:30|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|0
1636468940000|2021-11-09 14:42:20|27415.27|27415.27|27410.96|27410.96|27419.58|27419.58|27410.96|27410.96|0
1636468950000|2021-11-09 14:42:30|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|0
1636468980000|2021-11-09 14:43:00|27398.04|27398.04|27398.04|27398.04|27398.04|27398.04|27398.04|27398.04|0
1636469010000|2021-11-09 14:43:30|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|0
1636469020000|2021-11-09 14:43:40|27402.35|27402.35|27393.74|27393.74|27402.35|27402.35|27393.74|27393.74|0
1636469030000|2021-11-09 14:43:50|27402.35|27402.35|27402.35|27402.35|27402.35|27402.35|27402.35|27402.35|0
1636469040000|2021-11-09 14:44:00|27398.04|27398.04|27398.04|27398.04|27398.04|27398.04|27398.04|27398.04|0
1636469070000|2021-11-09 14:44:30|27402.35|27402.35|27415.27|27415.27|27415.27|27415.27|27402.35|27402.35|0
1636469100000|2021-11-09 14:45:00|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|0
1636469110000|2021-11-09 14:45:10|27402.35|27402.35|27376.99|27376.99|27402.35|27402.35|27376.99|27376.99|0
1636469120000|2021-11-09 14:45:20|27376.24|27376.24|27380.55|27380.55|27380.55|27380.55|27376.24|27376.24|0
1636469130000|2021-11-09 14:45:30|27363.32|27363.32|27367.63|27367.63|27367.63|27367.63|27363.32|27363.32|0
1636469140000|2021-11-09 14:45:40|27371.93|27371.93|27359.01|27359.01|27371.93|27371.93|27359.01|27359.01|0
1636469150000|2021-11-09 14:45:50|27341.79|27341.79|27354.71|27354.71|27359.01|27359.01|27341.79|27341.79|0
1636469170000|2021-11-09 14:46:10|27359.01|27359.01|27351.15|27351.15|27359.01|27359.01|27351.15|27351.15|0
1636469180000|2021-11-09 14:46:20|27338.23|27338.23|27342.54|27342.54|27346.85|27346.85|27338.23|27338.23|0
1636469190000|2021-11-09 14:46:30|27338.23|27338.23|27342.54|27342.54|27346.85|27346.85|27338.23|27338.23|0
1636469200000|2021-11-09 14:46:40|27351.15|27351.15|27342.54|27342.54|27351.15|27351.15|27338.23|27338.23|0
1636469210000|2021-11-09 14:46:50|27346.85|27346.85|27346.85|27346.85|27346.85|27346.85|27346.85|27346.85|0
1636469220000|2021-11-09 14:47:00|27351.15|27351.15|27349.38|27349.38|27351.15|27351.15|27349.38|27349.38|0
1636469230000|2021-11-09 14:47:10|27353.68|27353.68|27340.76|27340.76|27353.68|27353.68|27336.46|27336.46|0
1636469240000|2021-11-09 14:47:20|27349.38|27349.38|27359.77|27359.77|27359.77|27359.77|27349.38|27349.38|0
1636469250000|2021-11-09 14:47:30|27361.54|27361.54|27361.54|27361.54|27361.54|27361.54|27361.54|27361.54|0
1636469280000|2021-11-09 14:48:00|27357.24|27357.24|27352.93|27352.93|27357.24|27357.24|27352.93|27352.93|0
1636469300000|2021-11-09 14:48:20|27347.6|27347.6|27347.6|27347.6|27347.6|27347.6|27347.6|27347.6|0
1636469310000|2021-11-09 14:48:30|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|27345.82|0
1636469330000|2021-11-09 14:48:50|27350.13|27350.13|27350.13|27350.13|27350.13|27350.13|27350.13|27350.13|0
1636469340000|2021-11-09 14:49:00|27354.43|27354.43|27350.13|27350.13|27354.43|27354.43|27350.13|27350.13|0
1636469350000|2021-11-09 14:49:10|27358.74|27358.74|27364.82|27364.82|27364.82|27364.82|27358.74|27358.74|0
1636469360000|2021-11-09 14:49:20|27369.13|27369.13|27369.13|27369.13|27369.13|27369.13|27369.13|27369.13|0
1636469380000|2021-11-09 14:49:40|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|0
1636469390000|2021-11-09 14:49:50|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|27377.74|0
1636469400000|2021-11-09 14:50:00|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|27373.44|0
1636469450000|2021-11-09 14:50:50|27376.99|27376.99|27373.44|27373.44|27376.99|27376.99|27371.66|27371.66|0
1636469460000|2021-11-09 14:51:00|27377.74|27377.74|27382.05|27382.05|27382.05|27382.05|27377.74|27377.74|0
1636469470000|2021-11-09 14:51:10|27377.74|27377.74|27390.66|27390.66|27390.66|27390.66|27377.74|27377.74|0
1636469510000|2021-11-09 14:51:50|27394.97|27394.97|27394.97|27394.97|27394.97|27394.97|27394.97|27394.97|0
1636469520000|2021-11-09 14:52:00|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|27398.52|0
1636469530000|2021-11-09 14:52:10|27400.3|27400.3|27400.3|27400.3|27400.3|27400.3|27400.3|27400.3|0
1636469540000|2021-11-09 14:52:20|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|0
1636469560000|2021-11-09 14:52:40|27413.22|27413.22|27402.83|27402.83|27413.22|27413.22|27402.83|27402.83|0
1636469580000|2021-11-09 14:53:00|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|0
1636469600000|2021-11-09 14:53:20|27413.22|27413.22|27411.44|27411.44|27413.22|27413.22|27411.44|27411.44|0
1636469610000|2021-11-09 14:53:30|27415.75|27415.75|27415.75|27415.75|27417.53|27417.53|27415.75|27415.75|0
1636469620000|2021-11-09 14:53:40|27420.06|27420.06|27420.06|27420.06|27420.06|27420.06|27420.06|27420.06|0
1636469630000|2021-11-09 14:53:50|27415.75|27415.75|27415.75|27415.75|27415.75|27415.75|27415.75|27415.75|0
1636469660000|2021-11-09 14:54:20|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|0
1636469670000|2021-11-09 14:54:30|27419.3|27419.3|27413.22|27413.22|27419.3|27419.3|27413.22|27413.22|0
1636469680000|2021-11-09 14:54:40|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|0
1636469690000|2021-11-09 14:54:50|27409.67|27409.67|27418.28|27418.28|27418.28|27418.28|27409.67|27409.67|0
1636469700000|2021-11-09 14:55:00|27413.97|27413.97|27423.61|27423.61|27423.61|27423.61|27413.97|27413.97|0
1636469710000|2021-11-09 14:55:10|27419.3|27419.3|27419.3|27419.3|27419.3|27419.3|27419.3|27419.3|0
1636469760000|2021-11-09 14:56:00|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|0
1636469770000|2021-11-09 14:56:10|27421.08|27421.08|27419.3|27419.3|27421.08|27421.08|27419.3|27419.3|0
1636469790000|2021-11-09 14:56:30|27415|27415|27415|27415|27415|27415|27415|27415|0
1636469830000|2021-11-09 14:57:10|27410.69|27410.69|27410.69|27410.69|27410.69|27410.69|27410.69|27410.69|0
1636469840000|2021-11-09 14:57:20|27402.08|27402.08|27402.08|27402.08|27402.08|27402.08|27402.08|27402.08|0
1636469860000|2021-11-09 14:57:40|27397.77|27397.77|27393.47|27393.47|27397.77|27397.77|27393.47|27393.47|0
1636469890000|2021-11-09 14:58:10|27402.08|27402.08|27397.77|27397.77|27402.08|27402.08|27397.77|27397.77|0
1636469910000|2021-11-09 14:58:30|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|0
1636469920000|2021-11-09 14:58:40|27395.99|27395.99|27402.08|27402.08|27402.08|27402.08|27395.99|27395.99|0
1636469930000|2021-11-09 14:58:50|27398.52|27398.52|27402.83|27402.83|27402.83|27402.83|27398.52|27398.52|0
1636469940000|2021-11-09 14:59:00|27398.52|27398.52|27389.91|27389.91|27398.52|27398.52|27385.6|27385.6|0
1636469950000|2021-11-09 14:59:10|27385.6|27385.6|27389.91|27389.91|27389.91|27389.91|27385.6|27385.6|0
1636469990000|2021-11-09 14:59:50|27382.05|27382.05|27382.05|27382.05|27382.05|27382.05|27382.05|27382.05|0
1636470000000|2021-11-09 15:00:00|27386.36|27386.36|27386.36|27386.36|27386.36|27386.36|27386.36|27386.36|0
1636470010000|2021-11-09 15:00:10|27382.05|27382.05|27373.44|27373.44|27382.05|27382.05|27373.44|27373.44|0
1636470020000|2021-11-09 15:00:20|27377.74|27377.74|27386.36|27386.36|27386.36|27386.36|27373.44|27373.44|0
1636470030000|2021-11-09 15:00:30|27382.05|27382.05|27386.36|27386.36|27390.66|27390.66|27382.05|27382.05|0
1636470050000|2021-11-09 15:00:50|27390.66|27390.66|27390.66|27390.66|27390.66|27390.66|27390.66|27390.66|0
1636470090000|2021-11-09 15:01:30|27386.36|27386.36|27390.66|27390.66|27390.66|27390.66|27386.36|27386.36|0
1636470100000|2021-11-09 15:01:40|27386.36|27386.36|27386.36|27386.36|27386.36|27386.36|27386.36|27386.36|0
1636470110000|2021-11-09 15:01:50|27390.66|27390.66|27395.99|27395.99|27395.99|27395.99|27390.66|27390.66|0
1636470130000|2021-11-09 15:02:10|27387.38|27387.38|27385.6|27385.6|27387.38|27387.38|27385.6|27385.6|0
1636470140000|2021-11-09 15:02:20|27383.83|27383.83|27383.83|27383.83|27383.83|27383.83|27383.83|27383.83|0
1636470150000|2021-11-09 15:02:30|27388.13|27388.13|27388.13|27388.13|27392.44|27392.44|27388.13|27388.13|0
1636470170000|2021-11-09 15:02:50|27386.36|27386.36|27386.36|27386.36|27386.36|27386.36|27386.36|27386.36|0
1636470180000|2021-11-09 15:03:00|27390.66|27390.66|27396.75|27396.75|27396.75|27396.75|27390.66|27390.66|0
1636470190000|2021-11-09 15:03:10|27401.05|27401.05|27411.44|27411.44|27411.44|27411.44|27401.05|27401.05|0
1636470200000|2021-11-09 15:03:20|27415.75|27415.75|27421.83|27421.83|27421.83|27421.83|27415.75|27415.75|0
1636470230000|2021-11-09 15:03:50|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|0
1636470250000|2021-11-09 15:04:10|27421.83|27421.83|27426.14|27426.14|27426.14|27426.14|27421.83|27421.83|0
1636470260000|2021-11-09 15:04:20|27421.83|27421.83|27417.53|27417.53|27421.83|27421.83|27417.53|27417.53|0
1636470290000|2021-11-09 15:04:50|27400.3|27400.3|27400.3|27400.3|27400.3|27400.3|27400.3|27400.3|0
1636470310000|2021-11-09 15:05:10|27394.97|27394.97|27394.97|27394.97|27394.97|27394.97|27394.97|27394.97|0
1636470340000|2021-11-09 15:05:40|27399.28|27399.28|27399.28|27399.28|27399.28|27399.28|27399.28|27399.28|0
1636470360000|2021-11-09 15:06:00|27394.97|27394.97|27394.97|27394.97|27394.97|27394.97|27394.97|27394.97|0
1636470370000|2021-11-09 15:06:10|27399.28|27399.28|27399.28|27399.28|27399.28|27399.28|27399.28|27399.28|0
1636470380000|2021-11-09 15:06:20|27403.58|27403.58|27399.28|27399.28|27403.58|27403.58|27394.97|27394.97|0
1636470390000|2021-11-09 15:06:30|27407.89|27407.89|27405.36|27405.36|27407.89|27407.89|27403.58|27403.58|0
1636470400000|2021-11-09 15:06:40|27409.67|27409.67|27409.67|27409.67|27409.67|27409.67|27409.67|27409.67|0
1636470440000|2021-11-09 15:07:20|27405.36|27405.36|27401.05|27401.05|27405.36|27405.36|27401.05|27401.05|0
1636470470000|2021-11-09 15:07:50|27402.83|27402.83|27398.52|27398.52|27402.83|27402.83|27398.52|27398.52|0
1636470510000|2021-11-09 15:08:30|27402.83|27402.83|27398.52|27398.52|27407.14|27407.14|27398.52|27398.52|0
1636470540000|2021-11-09 15:09:00|27394.97|27394.97|27394.97|27394.97|27399.28|27399.28|27394.97|27394.97|0
1636470580000|2021-11-09 15:09:40|27399.28|27399.28|27399.28|27399.28|27399.28|27399.28|27399.28|27399.28|0
1636470600000|2021-11-09 15:10:00|27407.89|27407.89|27407.89|27407.89|27407.89|27407.89|27407.89|27407.89|0
1636470610000|2021-11-09 15:10:10|27409.67|27409.67|27422.59|27422.59|27422.59|27422.59|27409.67|27409.67|0
1636470620000|2021-11-09 15:10:20|27424.36|27424.36|27430.45|27430.45|27430.45|27430.45|27424.36|27424.36|0
1636470630000|2021-11-09 15:10:30|27426.14|27426.14|27421.83|27421.83|27426.14|27426.14|27421.83|27421.83|0
1636470640000|2021-11-09 15:10:40|27420.06|27420.06|27420.06|27420.06|27420.06|27420.06|27420.06|27420.06|0
1636470650000|2021-11-09 15:10:50|27424.36|27424.36|27424.36|27424.36|27424.36|27424.36|27424.36|27424.36|0
1636470660000|2021-11-09 15:11:00|27428.67|27428.67|27426.14|27426.14|27439.06|27439.06|27426.14|27426.14|0
1636470670000|2021-11-09 15:11:10|27430.45|27430.45|27426.14|27426.14|27430.45|27430.45|27426.14|27426.14|0
1636470690000|2021-11-09 15:11:30|27430.45|27430.45|27430.45|27430.45|27430.45|27430.45|27430.45|27430.45|0
1636470710000|2021-11-09 15:11:50|27426.14|27426.14|27430.45|27430.45|27430.45|27430.45|27426.14|27426.14|0
1636470720000|2021-11-09 15:12:00|27426.14|27426.14|27430.45|27430.45|27430.45|27430.45|27426.14|27426.14|0
1636470760000|2021-11-09 15:12:40|27426.14|27426.14|27430.45|27430.45|27430.45|27430.45|27426.14|27426.14|0
1636470770000|2021-11-09 15:12:50|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|0
1636470800000|2021-11-09 15:13:20|27421.83|27421.83|27421.83|27421.83|27421.83|27421.83|27421.83|27421.83|0
1636470810000|2021-11-09 15:13:30|27418.28|27418.28|27403.58|27403.58|27418.28|27418.28|27403.58|27403.58|0
1636470820000|2021-11-09 15:13:40|27407.89|27407.89|27407.89|27407.89|27407.89|27407.89|27407.89|27407.89|0
1636470830000|2021-11-09 15:13:50|27403.58|27403.58|27407.89|27407.89|27407.89|27407.89|27403.58|27403.58|0
1636470840000|2021-11-09 15:14:00|27406.11|27406.11|27406.11|27406.11|27406.11|27406.11|27406.11|27406.11|0
1636470850000|2021-11-09 15:14:10|27397.5|27397.5|27393.19|27393.19|27397.5|27397.5|27393.19|27393.19|0
1636470910000|2021-11-09 15:15:10|27391.42|27391.42|27378.5|27378.5|27391.42|27391.42|27378.5|27378.5|0
1636470920000|2021-11-09 15:15:20|27387.11|27387.11|27382.8|27382.8|27387.11|27387.11|27382.8|27382.8|0
1636470930000|2021-11-09 15:15:30|27381.02|27381.02|27381.02|27381.02|27381.02|27381.02|27377.47|27377.47|0
1636470960000|2021-11-09 15:16:00|27385.33|27385.33|27395.72|27395.72|27397.5|27397.5|27385.33|27385.33|0
1636470970000|2021-11-09 15:16:10|27387.11|27387.11|27391.42|27391.42|27391.42|27391.42|27378.5|27378.5|0
1636470980000|2021-11-09 15:16:20|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|27395.72|0
1636471000000|2021-11-09 15:16:40|27400.03|27400.03|27395.72|27395.72|27400.03|27400.03|27395.72|27395.72|0
1636471010000|2021-11-09 15:16:50|27393.94|27393.94|27393.94|27393.94|27393.94|27393.94|27393.94|27393.94|0
1636471020000|2021-11-09 15:17:00|27389.64|27389.64|27385.33|27385.33|27389.64|27389.64|27385.33|27385.33|0
1636471030000|2021-11-09 15:17:10|27381.02|27381.02|27368.11|27368.11|27381.02|27381.02|27359.49|27359.49|0
1636471040000|2021-11-09 15:17:20|27363.8|27363.8|27366.33|27366.33|27372.41|27372.41|27359.49|27359.49|0
1636471050000|2021-11-09 15:17:30|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|0
1636471070000|2021-11-09 15:17:50|27353.41|27353.41|27347.33|27347.33|27353.41|27353.41|27347.33|27347.33|0
1636471080000|2021-11-09 15:18:00|27345.55|27345.55|27354.16|27354.16|27354.16|27354.16|27345.55|27345.55|0
1636471090000|2021-11-09 15:18:10|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|0
1636471130000|2021-11-09 15:18:50|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|0
1636471140000|2021-11-09 15:19:00|27362.02|27362.02|27368.11|27368.11|27368.11|27368.11|27362.02|27362.02|0
1636471150000|2021-11-09 15:19:10|27366.33|27366.33|27362.02|27362.02|27366.33|27366.33|27362.02|27362.02|0
1636471160000|2021-11-09 15:19:20|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|0
1636471170000|2021-11-09 15:19:30|27355.94|27355.94|27354.16|27354.16|27357.72|27357.72|27354.16|27354.16|0
1636471180000|2021-11-09 15:19:40|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|0
1636471190000|2021-11-09 15:19:50|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|0
1636471210000|2021-11-09 15:20:10|27355.94|27355.94|27364.55|27364.55|27364.55|27364.55|27355.94|27355.94|0
1636471220000|2021-11-09 15:20:20|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|0
1636471230000|2021-11-09 15:20:30|27355.94|27355.94|27354.16|27354.16|27355.94|27355.94|27354.16|27354.16|0
1636471260000|2021-11-09 15:21:00|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|0
1636471300000|2021-11-09 15:21:40|27357.72|27357.72|27359.49|27359.49|27359.49|27359.49|27357.72|27357.72|0
1636471310000|2021-11-09 15:21:50|27363.8|27363.8|27362.02|27362.02|27363.8|27363.8|27362.02|27362.02|0
1636471330000|2021-11-09 15:22:10|27366.33|27366.33|27360.24|27360.24|27366.33|27366.33|27360.24|27360.24|0
1636471350000|2021-11-09 15:22:30|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|0
1636471370000|2021-11-09 15:22:50|27354.16|27354.16|27354.16|27354.16|27354.16|27354.16|27354.16|27354.16|0
1636471380000|2021-11-09 15:23:00|27358.47|27358.47|27362.77|27362.77|27362.77|27362.77|27358.47|27358.47|0
1636471410000|2021-11-09 15:23:30|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|0
1636471420000|2021-11-09 15:23:40|27362.77|27362.77|27367.08|27367.08|27367.08|27367.08|27362.77|27362.77|0
1636471460000|2021-11-09 15:24:20|27371.39|27371.39|27367.08|27367.08|27375.69|27375.69|27362.77|27362.77|0
1636471470000|2021-11-09 15:24:30|27371.39|27371.39|27371.39|27371.39|27371.39|27371.39|27371.39|27371.39|0
1636471480000|2021-11-09 15:24:40|27375.69|27375.69|27375.69|27375.69|27375.69|27375.69|27375.69|27375.69|0
1636471510000|2021-11-09 15:25:10|27377.47|27377.47|27377.47|27377.47|27379.25|27379.25|27377.47|27377.47|0
1636471580000|2021-11-09 15:26:20|27373.16|27373.16|27373.16|27373.16|27373.16|27373.16|27373.16|27373.16|0
1636471590000|2021-11-09 15:26:30|27368.86|27368.86|27368.86|27368.86|27368.86|27368.86|27368.86|27368.86|0
1636471620000|2021-11-09 15:27:00|27367.08|27367.08|27367.08|27367.08|27367.08|27367.08|27367.08|27367.08|0
1636471650000|2021-11-09 15:27:30|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|0
1636471700000|2021-11-09 15:28:20|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|0
1636471710000|2021-11-09 15:28:30|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|0
1636471740000|2021-11-09 15:29:00|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|0
1636471790000|2021-11-09 15:29:50|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|0
1636471860000|2021-11-09 15:31:00|27358.47|27358.47|27353.14|27353.14|27358.47|27358.47|27348.83|27348.83|0
1636471870000|2021-11-09 15:31:10|27348.83|27348.83|27348.83|27348.83|27348.83|27348.83|27348.83|27348.83|0
1636471950000|2021-11-09 15:32:30|27353.14|27353.14|27357.44|27357.44|27366.06|27366.06|27353.14|27353.14|0
1636471960000|2021-11-09 15:32:40|27353.14|27353.14|27357.44|27357.44|27357.44|27357.44|27353.14|27353.14|0
1636472000000|2021-11-09 15:33:20|27355.67|27355.67|27355.67|27355.67|27355.67|27355.67|27355.67|27355.67|0
1636472060000|2021-11-09 15:34:20|27359.97|27359.97|27358.19|27358.19|27359.97|27359.97|27356.42|27356.42|0
1636472070000|2021-11-09 15:34:30|27359.97|27359.97|27359.97|27359.97|27359.97|27359.97|27359.97|27359.97|0
1636472080000|2021-11-09 15:34:40|27351.36|27351.36|27347.05|27347.05|27351.36|27351.36|27347.05|27347.05|0
1636472100000|2021-11-09 15:35:00|27342.75|27342.75|27347.05|27347.05|27347.05|27347.05|27342.75|27342.75|0
1636472120000|2021-11-09 15:35:20|27345.27|27345.27|27343.5|27343.5|27345.27|27345.27|27343.5|27343.5|0
1636472150000|2021-11-09 15:35:50|27347.8|27347.8|27347.8|27347.8|27347.8|27347.8|27347.8|27347.8|0
1636472170000|2021-11-09 15:36:10|27352.11|27352.11|27353.89|27353.89|27353.89|27353.89|27352.11|27352.11|0
1636472180000|2021-11-09 15:36:20|27358.19|27358.19|27358.19|27358.19|27358.19|27358.19|27358.19|27358.19|0
1636472190000|2021-11-09 15:36:30|27362.5|27362.5|27362.5|27362.5|27362.5|27362.5|27362.5|27362.5|0
1636472200000|2021-11-09 15:36:40|27364.28|27364.28|27370.36|27370.36|27370.36|27370.36|27364.28|27364.28|0
1636472230000|2021-11-09 15:37:10|27366.06|27366.06|27361.75|27361.75|27366.06|27366.06|27361.75|27361.75|0
1636472250000|2021-11-09 15:37:30|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|0
1636472280000|2021-11-09 15:38:00|27359.6|27359.6|27361.75|27361.75|27366.06|27366.06|27359.6|27359.6|0
1636472290000|2021-11-09 15:38:10|27359.97|27359.97|27359.97|27359.97|27359.97|27359.97|27359.97|27359.97|0
1636472300000|2021-11-09 15:38:20|27364.28|27364.28|27364.28|27364.28|27364.28|27364.28|27359.97|27359.97|0
1636472330000|2021-11-09 15:38:50|27368.58|27368.58|27370.36|27370.36|27370.36|27370.36|27368.58|27368.58|0
1636472350000|2021-11-09 15:39:10|27374.67|27374.67|27366.06|27366.06|27374.67|27374.67|27366.06|27366.06|0
1636472370000|2021-11-09 15:39:30|27359.6|27359.6|27361.75|27361.75|27361.75|27361.75|27359.6|27359.6|0
1636472400000|2021-11-09 15:40:00|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|0
1636472420000|2021-11-09 15:40:20|27361.75|27361.75|27361.75|27361.75|27361.75|27361.75|27361.75|27361.75|0
1636472430000|2021-11-09 15:40:30|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|0
1636472450000|2021-11-09 15:40:50|27370.36|27370.36|27370.36|27370.36|27370.36|27370.36|27370.36|27370.36|0
1636472460000|2021-11-09 15:41:00|27366.06|27366.06|27359.97|27359.97|27366.06|27366.06|27355.67|27355.67|0
1636472490000|2021-11-09 15:41:30|27357.82|27357.82|27357.82|27357.82|27357.82|27357.82|27357.82|27357.82|0
1636472500000|2021-11-09 15:41:40|27354.26|27354.26|27354.26|27354.26|27354.26|27354.26|27354.26|27354.26|0
1636472550000|2021-11-09 15:42:30|27360.72|27360.72|27360.72|27360.72|27360.72|27360.72|27360.72|27360.72|0
1636472560000|2021-11-09 15:42:40|27365.03|27365.03|27360.72|27360.72|27365.03|27365.03|27360.72|27360.72|0
1636472630000|2021-11-09 15:43:50|27365.03|27365.03|27365.03|27365.03|27365.03|27365.03|27365.03|27365.03|0
1636472640000|2021-11-09 15:44:00|27369.34|27369.34|27377.95|27377.95|27377.95|27377.95|27369.34|27369.34|0
1636472690000|2021-11-09 15:44:50|27386.56|27386.56|27386.56|27386.56|27386.56|27386.56|27386.56|27386.56|0
1636472720000|2021-11-09 15:45:20|27382.26|27382.26|27382.26|27382.26|27382.26|27382.26|27382.26|27382.26|0
1636472730000|2021-11-09 15:45:30|27377.95|27377.95|27377.95|27377.95|27377.95|27377.95|27377.95|27377.95|0
1636472800000|2021-11-09 15:46:40|27373.64|27373.64|27373.64|27373.64|27373.64|27373.64|27373.64|27373.64|0
1636472820000|2021-11-09 15:47:00|27377.95|27377.95|27394.42|27394.42|27394.42|27394.42|27377.95|27377.95|0
1636472830000|2021-11-09 15:47:10|27392.65|27392.65|27390.12|27390.12|27392.65|27392.65|27388.34|27388.34|0
1636472840000|2021-11-09 15:47:20|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|0
1636472870000|2021-11-09 15:47:50|27387.59|27387.59|27387.59|27387.59|27387.59|27387.59|27387.59|27387.59|0
1636472890000|2021-11-09 15:48:10|27383.28|27383.28|27383.28|27383.28|27383.28|27383.28|27383.28|27383.28|0
1636472910000|2021-11-09 15:48:30|27387.59|27387.59|27387.59|27387.59|27387.59|27387.59|27387.59|27387.59|0
1636473000000|2021-11-09 15:50:00|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|0
1636473030000|2021-11-09 15:50:30|27381.5|27381.5|27381.5|27381.5|27381.5|27381.5|27381.5|27381.5|0
1636473060000|2021-11-09 15:51:00|27379.73|27379.73|27379.73|27379.73|27379.73|27379.73|27379.73|27379.73|0
1636473120000|2021-11-09 15:52:00|27375.42|27375.42|27375.42|27375.42|27375.42|27375.42|27375.42|27375.42|0
1636473130000|2021-11-09 15:52:10|27379.73|27379.73|27379.73|27379.73|27379.73|27379.73|27379.73|27379.73|0
1636473180000|2021-11-09 15:53:00|27381.5|27381.5|27381.5|27381.5|27381.5|27381.5|27381.5|27381.5|0
1636473190000|2021-11-09 15:53:10|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|0
1636473240000|2021-11-09 15:54:00|27390.12|27390.12|27390.12|27390.12|27390.12|27390.12|27390.12|27390.12|0
1636473250000|2021-11-09 15:54:10|27388.34|27388.34|27388.34|27388.34|27388.34|27388.34|27388.34|27388.34|0
1636473260000|2021-11-09 15:54:20|27390.12|27390.12|27385.81|27385.81|27390.12|27390.12|27385.81|27385.81|0
1636473340000|2021-11-09 15:55:40|27381.5|27381.5|27381.5|27381.5|27381.5|27381.5|27381.5|27381.5|0
1636473360000|2021-11-09 15:56:00|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|27385.81|0
1636473370000|2021-11-09 15:56:10|27384.03|27384.03|27384.03|27384.03|27384.03|27384.03|27384.03|27384.03|0
1636473400000|2021-11-09 15:56:40|27392.65|27392.65|27392.65|27392.65|27392.65|27392.65|27392.65|27392.65|0
1636473410000|2021-11-09 15:56:50|27388.34|27388.34|27392.65|27392.65|27392.65|27392.65|27388.34|27388.34|0
1636473430000|2021-11-09 15:57:10|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|0
1636473440000|2021-11-09 15:57:20|27401.26|27401.26|27401.26|27401.26|27401.26|27401.26|27401.26|27401.26|0
1636473450000|2021-11-09 15:57:30|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|0
1636473510000|2021-11-09 15:58:30|27392.65|27392.65|27392.65|27392.65|27392.65|27392.65|27392.65|27392.65|0
1636473550000|2021-11-09 15:59:10|27379.73|27379.73|27376.17|27376.17|27379.73|27379.73|27376.17|27376.17|0
1636473570000|2021-11-09 15:59:30|27380.48|27380.48|27384.79|27384.79|27384.79|27384.79|27380.48|27380.48|0
1636473600000|2021-11-09 16:00:00|27380.48|27380.48|27380.48|27380.48|27380.48|27380.48|27380.48|27380.48|0
1636473650000|2021-11-09 16:00:50|27384.79|27384.79|27384.79|27384.79|27384.79|27384.79|27384.79|27384.79|0
1636473700000|2021-11-09 16:01:40|27380.48|27380.48|27376.17|27376.17|27380.48|27380.48|27376.17|27376.17|0
1636473740000|2021-11-09 16:02:20|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|0
1636473750000|2021-11-09 16:02:30|27365.78|27365.78|27370.09|27370.09|27370.09|27370.09|27365.78|27365.78|0
1636473800000|2021-11-09 16:03:20|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|27374.4|0
1636473820000|2021-11-09 16:03:40|27376.17|27376.17|27376.17|27376.17|27376.17|27376.17|27376.17|27376.17|0
1636473840000|2021-11-09 16:04:00|27380.48|27380.48|27380.48|27380.48|27380.48|27380.48|27380.48|27380.48|0
1636473900000|2021-11-09 16:05:00|27376.17|27376.17|27371.87|27371.87|27376.17|27376.17|27367.56|27367.56|0
1636473920000|2021-11-09 16:05:20|27370.09|27370.09|27376.17|27376.17|27376.17|27376.17|27370.09|27370.09|0
1636473940000|2021-11-09 16:05:40|27367.56|27367.56|27364.01|27364.01|27367.56|27367.56|27362.23|27362.23|0
1636473950000|2021-11-09 16:05:50|27359.7|27359.7|27359.7|27359.7|27359.7|27359.7|27357.92|27357.92|0
1636474050000|2021-11-09 16:07:30|27364.01|27364.01|27370.09|27370.09|27370.09|27370.09|27364.01|27364.01|0
1636474130000|2021-11-09 16:08:50|27368.31|27368.31|27362.23|27362.23|27368.31|27368.31|27362.23|27362.23|0
1636474140000|2021-11-09 16:09:00|27366.53|27366.53|27366.53|27366.53|27366.53|27366.53|27366.53|27366.53|0
1636474150000|2021-11-09 16:09:10|27362.23|27362.23|27362.23|27362.23|27362.23|27362.23|27362.23|27362.23|0
1636474260000|2021-11-09 16:11:00|27360.45|27360.45|27360.45|27360.45|27360.45|27360.45|27360.45|27360.45|0
1636474270000|2021-11-09 16:11:10|27358.67|27358.67|27356.9|27356.9|27358.67|27358.67|27356.9|27356.9|0
1636474280000|2021-11-09 16:11:20|27352.59|27352.59|27352.59|27352.59|27352.59|27352.59|27352.59|27352.59|0
1636474290000|2021-11-09 16:11:30|27350.81|27350.81|27350.81|27350.81|27350.81|27350.81|27350.81|27350.81|0
1636474300000|2021-11-09 16:11:40|27355.12|27355.12|27350.81|27350.81|27355.12|27355.12|27350.81|27350.81|0
1636474330000|2021-11-09 16:12:10|27352.59|27352.59|27350.81|27350.81|27352.59|27352.59|27350.81|27350.81|0
1636474340000|2021-11-09 16:12:20|27342.2|27342.2|27340.42|27340.42|27342.2|27342.2|27340.42|27340.42|0
1636474350000|2021-11-09 16:12:30|27336.12|27336.12|27336.12|27336.12|27336.12|27336.12|27336.12|27336.12|0
1636474360000|2021-11-09 16:12:40|27337.89|27337.89|27337.89|27337.89|27337.89|27337.89|27337.89|27337.89|0
1636474440000|2021-11-09 16:14:00|27333.59|27333.59|27333.59|27333.59|27333.59|27333.59|27333.59|27333.59|0
1636474450000|2021-11-09 16:14:10|27335.36|27335.36|27335.36|27335.36|27335.36|27335.36|27335.36|27335.36|0
1636474460000|2021-11-09 16:14:20|27333.59|27333.59|27333.59|27333.59|27333.59|27333.59|27333.59|27333.59|0
1636474480000|2021-11-09 16:14:40|27335.36|27335.36|27335.36|27335.36|27335.36|27335.36|27335.36|27335.36|0
1636474490000|2021-11-09 16:14:50|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|27339.67|0
1636474500000|2021-11-09 16:15:00|27335.36|27335.36|27335.36|27335.36|27335.36|27335.36|27335.36|27335.36|0
1636474540000|2021-11-09 16:15:40|27331.06|27331.06|27331.06|27331.06|27331.06|27331.06|27331.06|27331.06|0
1636474570000|2021-11-09 16:16:10|27327.5|27327.5|27323.2|27323.2|27327.5|27327.5|27323.2|27323.2|0
1636474590000|2021-11-09 16:16:30|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|0
1636474600000|2021-11-09 16:16:40|27314.58|27314.58|27314.58|27314.58|27314.58|27314.58|27314.58|27314.58|0
1636474650000|2021-11-09 16:17:30|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|27318.89|0
1636474670000|2021-11-09 16:17:50|27323.2|27323.2|27323.2|27323.2|27323.2|27323.2|27323.2|27323.2|0
1636474680000|2021-11-09 16:18:00|27327.5|27327.5|27327.5|27327.5|27327.5|27327.5|27327.5|27327.5|0
1636474690000|2021-11-09 16:18:10|27329.28|27329.28|27329.28|27329.28|27329.28|27329.28|27329.28|27329.28|0
1636474760000|2021-11-09 16:19:20|27333.59|27333.59|27331.81|27331.81|27333.59|27333.59|27331.81|27331.81|0
1636474820000|2021-11-09 16:20:20|27327.5|27327.5|27323.2|27323.2|27327.5|27327.5|27323.2|27323.2|0
1636474870000|2021-11-09 16:21:10|27327.5|27327.5|27327.5|27327.5|27327.5|27327.5|27327.5|27327.5|0
1636474890000|2021-11-09 16:21:30|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|27325.73|0
1636474900000|2021-11-09 16:21:40|27321.42|27321.42|27321.42|27321.42|27321.42|27321.42|27321.42|27321.42|0
1636474910000|2021-11-09 16:21:50|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|0
1636474920000|2021-11-09 16:22:00|27317.86|27317.86|27316.09|27316.09|27317.86|27317.86|27316.09|27316.09|0
1636474940000|2021-11-09 16:22:20|27317.86|27317.86|27319.64|27319.64|27319.64|27319.64|27317.86|27317.86|0
1636474950000|2021-11-09 16:22:30|27321.42|27321.42|27321.42|27321.42|27321.42|27321.42|27319.64|27319.64|0
1636474960000|2021-11-09 16:22:40|27319.64|27319.64|27315.34|27315.34|27319.64|27319.64|27315.34|27315.34|0
1636474980000|2021-11-09 16:23:00|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|27319.64|0
1636474990000|2021-11-09 16:23:10|27317.86|27317.86|27322.17|27322.17|27322.17|27322.17|27317.86|27317.86|0
1636475040000|2021-11-09 16:24:00|27320.39|27320.39|27320.39|27320.39|27320.39|27320.39|27320.39|27320.39|0
1636475100000|2021-11-09 16:25:00|27316.09|27316.09|27316.09|27316.09|27316.09|27316.09|27316.09|27316.09|0
1636475120000|2021-11-09 16:25:20|27317.86|27317.86|27317.86|27317.86|27317.86|27317.86|27317.86|27317.86|0
1636475130000|2021-11-09 16:25:30|27316.09|27316.09|27316.09|27316.09|27316.09|27316.09|27316.09|27316.09|0
1636475140000|2021-11-09 16:25:40|27318.24|27318.24|27316.09|27316.09|27318.24|27318.24|27316.09|27316.09|0
1636475150000|2021-11-09 16:25:50|27314.31|27314.31|27320.39|27320.39|27320.39|27320.39|27314.31|27314.31|0
1636475160000|2021-11-09 16:26:00|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|27324.7|0
1636475170000|2021-11-09 16:26:10|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|27322.92|0
1636475180000|2021-11-09 16:26:20|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|0
1636475200000|2021-11-09 16:26:40|27322.92|27322.92|27327.61|27327.61|27327.61|27327.61|27322.92|27322.92|0
1636475210000|2021-11-09 16:26:50|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|0
1636475220000|2021-11-09 16:27:00|27331.54|27331.54|27329.76|27329.76|27331.54|27331.54|27329.76|27329.76|0
1636475230000|2021-11-09 16:27:10|27334.07|27334.07|27331.54|27331.54|27334.07|27334.07|27329.76|27329.76|0
1636475240000|2021-11-09 16:27:20|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|0
1636475250000|2021-11-09 16:27:30|27334.07|27334.07|27334.07|27334.07|27334.07|27334.07|27334.07|27334.07|0
1636475280000|2021-11-09 16:28:00|27335.84|27335.84|27335.84|27335.84|27335.84|27335.84|27331.54|27331.54|0
1636475290000|2021-11-09 16:28:10|27339.4|27339.4|27336.87|27336.87|27341.17|27341.17|27336.87|27336.87|0
1636475300000|2021-11-09 16:28:20|27341.17|27341.17|27345.48|27345.48|27345.48|27345.48|27341.17|27341.17|0
1636475330000|2021-11-09 16:28:50|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|0
1636475340000|2021-11-09 16:29:00|27342.95|27342.95|27347.26|27347.26|27347.26|27347.26|27342.95|27342.95|0
1636475350000|2021-11-09 16:29:10|27351.56|27351.56|27351.56|27351.56|27351.56|27351.56|27351.56|27351.56|0
1636475360000|2021-11-09 16:29:20|27355.87|27355.87|27359.43|27359.43|27359.43|27359.43|27351.56|27351.56|0
1636475370000|2021-11-09 16:29:30|27355.12|27355.12|27355.12|27355.12|27355.12|27355.12|27355.12|27355.12|0
1636475390000|2021-11-09 16:29:50|27356.9|27356.9|27358.67|27358.67|27358.67|27358.67|27355.12|27355.12|0
1636532100000|2021-11-10 08:15:00|27350.88|27350.88|27349.1|27349.1|27350.88|27350.88|27349.1|27349.1|0
1636532110000|2021-11-10 08:15:10|27357.72|27357.72|27355.94|27355.94|27357.72|27357.72|27355.94|27355.94|0
1636532140000|2021-11-10 08:15:40|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|0
1636532160000|2021-11-10 08:16:00|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|27364.55|0
1636532180000|2021-11-10 08:16:20|27369.88|27369.88|27380.27|27380.27|27380.27|27380.27|27369.88|27369.88|0
1636532240000|2021-11-10 08:17:20|27378.5|27378.5|27378.5|27378.5|27378.5|27378.5|27378.5|27378.5|0
1636532270000|2021-11-10 08:17:50|27374.19|27374.19|27374.19|27374.19|27374.19|27374.19|27374.19|27374.19|0
1636532340000|2021-11-10 08:19:00|27370.63|27370.63|27372.41|27372.41|27372.41|27372.41|27368.86|27368.86|0
1636532350000|2021-11-10 08:19:10|27385.33|27385.33|27385.33|27385.33|27385.33|27385.33|27385.33|27385.33|0
1636532400000|2021-11-10 08:20:00|27389.64|27389.64|27393.94|27393.94|27393.94|27393.94|27389.64|27389.64|0
1636532410000|2021-11-10 08:20:10|27398.25|27398.25|27393.94|27393.94|27398.25|27398.25|27393.94|27393.94|0
1636532430000|2021-11-10 08:20:30|27389.64|27389.64|27385.33|27385.33|27389.64|27389.64|27385.33|27385.33|0
1636532440000|2021-11-10 08:20:40|27389.64|27389.64|27389.64|27389.64|27389.64|27389.64|27389.64|27389.64|0
1636532510000|2021-11-10 08:21:50|27393.94|27393.94|27393.94|27393.94|27393.94|27393.94|27393.94|27393.94|0
1636532520000|2021-11-10 08:22:00|27399.28|27399.28|27405.36|27405.36|27409.67|27409.67|27399.28|27399.28|0
1636532530000|2021-11-10 08:22:10|27392.44|27392.44|27392.44|27392.44|27392.44|27392.44|27392.44|27392.44|0
1636532550000|2021-11-10 08:22:30|27401.05|27401.05|27401.05|27401.05|27401.05|27401.05|27401.05|27401.05|0
1636532570000|2021-11-10 08:22:50|27396.75|27396.75|27404.61|27404.61|27404.61|27404.61|27396.75|27396.75|0
1636532620000|2021-11-10 08:23:40|27408.91|27408.91|27413.22|27413.22|27413.22|27413.22|27408.91|27408.91|0
1636532630000|2021-11-10 08:23:50|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|27417.53|0
1636532670000|2021-11-10 08:24:30|27404.61|27404.61|27404.61|27404.61|27404.61|27404.61|27404.61|27404.61|0
1636532710000|2021-11-10 08:25:10|27392.44|27392.44|27392.44|27392.44|27392.44|27392.44|27392.44|27392.44|0
1636532720000|2021-11-10 08:25:20|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|0
1636532750000|2021-11-10 08:25:50|27393.19|27393.19|27393.19|27393.19|27393.19|27393.19|27393.19|27393.19|0
1636532780000|2021-11-10 08:26:20|27388.89|27388.89|27387.11|27387.11|27388.89|27388.89|27387.11|27387.11|0
1636532790000|2021-11-10 08:26:30|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|0
1636532820000|2021-11-10 08:27:00|27393.19|27393.19|27393.19|27393.19|27393.19|27393.19|27393.19|27393.19|0
1636532830000|2021-11-10 08:27:10|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|0
1636532840000|2021-11-10 08:27:20|27387.11|27387.11|27387.11|27387.11|27387.11|27387.11|27387.11|27387.11|0
1636532890000|2021-11-10 08:28:10|27390.66|27390.66|27392.44|27392.44|27394.97|27394.97|27390.66|27390.66|0
1636532900000|2021-11-10 08:28:20|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|27394.22|0
1636532910000|2021-11-10 08:28:30|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|27402.83|0
1636532940000|2021-11-10 08:29:00|27404.61|27404.61|27430.72|27430.72|27430.72|27430.72|27404.61|27404.61|0
1636532950000|2021-11-10 08:29:10|27426.41|27426.41|27418.55|27418.55|27426.41|27426.41|27418.55|27418.55|0
1636532960000|2021-11-10 08:29:20|27414.25|27414.25|27414.25|27414.25|27414.25|27414.25|27414.25|27414.25|0
1636533010000|2021-11-10 08:30:10|27418.55|27418.55|27418.55|27418.55|27418.55|27418.55|27418.55|27418.55|0
1636533040000|2021-11-10 08:30:40|27417.8|27417.8|27416.02|27416.02|27417.8|27417.8|27416.02|27416.02|0
1636533050000|2021-11-10 08:30:50|27417.8|27417.8|27417.8|27417.8|27417.8|27417.8|27417.8|27417.8|0
1636533070000|2021-11-10 08:31:10|27422.11|27422.11|27422.11|27422.11|27422.11|27422.11|27422.11|27422.11|0
1636533090000|2021-11-10 08:31:30|27423.88|27423.88|27423.13|27423.13|27427.44|27427.44|27423.13|27423.13|0
1636533130000|2021-11-10 08:32:10|27418.83|27418.83|27418.83|27418.83|27418.83|27418.83|27418.83|27418.83|0
1636533150000|2021-11-10 08:32:30|27415.27|27415.27|27404.88|27404.88|27415.27|27415.27|27404.88|27404.88|0
1636533190000|2021-11-10 08:33:10|27416.3|27416.3|27416.3|27416.3|27416.3|27416.3|27416.3|27416.3|0
1636533200000|2021-11-10 08:33:20|27424.91|27424.91|27428.46|27428.46|27428.46|27428.46|27424.91|27424.91|0
1636533210000|2021-11-10 08:33:30|27432.77|27432.77|27428.46|27428.46|27432.77|27432.77|27428.46|27428.46|0
1636533300000|2021-11-10 08:35:00|27432.02|27432.02|27432.02|27432.02|27432.02|27432.02|27432.02|27432.02|0
1636533330000|2021-11-10 08:35:30|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|27444.94|0
1636533340000|2021-11-10 08:35:40|27457.86|27457.86|27449.24|27449.24|27457.86|27457.86|27449.24|27449.24|0
1636533380000|2021-11-10 08:36:20|27445.69|27445.69|27456.08|27456.08|27456.08|27456.08|27445.69|27445.69|0
1636533390000|2021-11-10 08:36:30|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|27459.63|0
1636533440000|2021-11-10 08:37:20|27457.86|27457.86|27444.94|27444.94|27457.86|27457.86|27444.94|27444.94|0
1636533510000|2021-11-10 08:38:30|27453.55|27453.55|27453.55|27453.55|27453.55|27453.55|27453.55|27453.55|0
1636533540000|2021-11-10 08:39:00|27449.24|27449.24|27457.86|27457.86|27457.86|27457.86|27449.24|27449.24|0
1636533590000|2021-11-10 08:39:50|27461.41|27461.41|27479.66|27479.66|27479.66|27479.66|27461.41|27461.41|0
1636533610000|2021-11-10 08:40:10|27483.97|27483.97|27483.97|27483.97|27483.97|27483.97|27483.97|27483.97|0
1636533620000|2021-11-10 08:40:20|27488.27|27488.27|27488.27|27488.27|27488.27|27488.27|27488.27|27488.27|0
1636533660000|2021-11-10 08:41:00|27493.61|27493.61|27518.69|27518.69|27518.69|27518.69|27493.61|27493.61|0
1636533680000|2021-11-10 08:41:20|27531.61|27531.61|27527.31|27527.31|27531.61|27531.61|27523|27523|0
1636533690000|2021-11-10 08:41:30|27535.92|27535.92|27531.61|27531.61|27535.92|27535.92|27531.61|27531.61|0
1636533700000|2021-11-10 08:41:40|27527.31|27527.31|27527.31|27527.31|27527.31|27527.31|27527.31|27527.31|0
1636533710000|2021-11-10 08:41:50|27529.08|27529.08|27524.78|27524.78|27529.08|27529.08|27520.47|27520.47|0
1636533720000|2021-11-10 08:42:00|27526.55|27526.55|27528.33|27528.33|27528.33|27528.33|27526.55|27526.55|0
1636533740000|2021-11-10 08:42:20|27524.78|27524.78|27526.55|27526.55|27526.55|27526.55|27524.78|27524.78|0
1636533760000|2021-11-10 08:42:40|27523|27523|27519.45|27519.45|27523|27523|27519.45|27519.45|0
1636533770000|2021-11-10 08:42:50|27524.78|27524.78|27524.78|27524.78|27524.78|27524.78|27524.78|27524.78|0
1636533790000|2021-11-10 08:43:10|27529.08|27529.08|27529.08|27529.08|27529.08|27529.08|27529.08|27529.08|0
1636533810000|2021-11-10 08:43:30|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|0
1636533830000|2021-11-10 08:43:50|27523.75|27523.75|27513.36|27513.36|27523.75|27523.75|27513.36|27513.36|0
1636533850000|2021-11-10 08:44:10|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|0
1636533870000|2021-11-10 08:44:30|27511.58|27511.58|27511.58|27511.58|27511.58|27511.58|27511.58|27511.58|0
1636533920000|2021-11-10 08:45:20|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|0
1636534010000|2021-11-10 08:46:50|27495.11|27495.11|27486.5|27486.5|27495.11|27495.11|27486.5|27486.5|0
1636534070000|2021-11-10 08:47:50|27484.72|27484.72|27486.5|27486.5|27486.5|27486.5|27484.72|27484.72|0
1636534080000|2021-11-10 08:48:00|27488.27|27488.27|27488.27|27488.27|27488.27|27488.27|27488.27|27488.27|0
1636534090000|2021-11-10 08:48:10|27496.89|27496.89|27496.89|27496.89|27496.89|27496.89|27496.89|27496.89|0
1636534100000|2021-11-10 08:48:20|27498.66|27498.66|27498.66|27498.66|27498.66|27498.66|27498.66|27498.66|0
1636534150000|2021-11-10 08:49:10|27494.36|27494.36|27490.05|27490.05|27494.36|27494.36|27490.05|27490.05|0
1636534180000|2021-11-10 08:49:40|27485.75|27485.75|27490.05|27490.05|27490.05|27490.05|27485.75|27485.75|0
1636534230000|2021-11-10 08:50:30|27491.83|27491.83|27491.83|27491.83|27491.83|27491.83|27491.83|27491.83|0
1636534240000|2021-11-10 08:50:40|27493.61|27493.61|27502.22|27502.22|27502.22|27502.22|27493.61|27493.61|0
1636534250000|2021-11-10 08:50:50|27497.91|27497.91|27502.22|27502.22|27502.22|27502.22|27497.91|27497.91|0
1636534270000|2021-11-10 08:51:10|27506.53|27506.53|27506.53|27506.53|27506.53|27506.53|27506.53|27506.53|0
1636534320000|2021-11-10 08:52:00|27510.83|27510.83|27502.22|27502.22|27510.83|27510.83|27502.22|27502.22|0
1636534330000|2021-11-10 08:52:10|27506.53|27506.53|27515.14|27515.14|27515.14|27515.14|27506.53|27506.53|0
1636534350000|2021-11-10 08:52:30|27519.45|27519.45|27519.45|27519.45|27519.45|27519.45|27519.45|27519.45|0
1636534380000|2021-11-10 08:53:00|27515.14|27515.14|27515.89|27515.89|27523.75|27523.75|27515.14|27515.14|0
1636534410000|2021-11-10 08:53:30|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|27514.11|0
1636534450000|2021-11-10 08:54:10|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|27509.81|0
1636534490000|2021-11-10 08:54:50|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|27501.19|0
1636534540000|2021-11-10 08:55:40|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|0
1636534550000|2021-11-10 08:55:50|27508.03|27508.03|27503.72|27503.72|27508.03|27508.03|27503.72|27503.72|0
1636534560000|2021-11-10 08:56:00|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|0
1636534600000|2021-11-10 08:56:40|27503.72|27503.72|27499.42|27499.42|27503.72|27503.72|27499.42|27499.42|0
1636534620000|2021-11-10 08:57:00|27495.11|27495.11|27495.11|27495.11|27495.11|27495.11|27495.11|27495.11|0
1636534730000|2021-11-10 08:58:50|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|27499.42|0
1636534770000|2021-11-10 08:59:30|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|0
1636534800000|2021-11-10 09:00:00|27499.42|27499.42|27503.72|27503.72|27503.72|27503.72|27499.42|27499.42|0
1636534860000|2021-11-10 09:01:00|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|27508.03|0
1636534870000|2021-11-10 09:01:10|27499.42|27499.42|27508.03|27508.03|27508.03|27508.03|27499.42|27499.42|0
1636534880000|2021-11-10 09:01:20|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|27503.72|0
1636534900000|2021-11-10 09:01:40|27506.25|27506.25|27506.25|27506.25|27506.25|27506.25|27506.25|27506.25|0
1636534910000|2021-11-10 09:01:50|27497.64|27497.64|27501.95|27501.95|27501.95|27501.95|27497.64|27497.64|0
1636534990000|2021-11-10 09:03:10|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|27497.64|0
1636535020000|2021-11-10 09:03:40|27489.03|27489.03|27472.28|27472.28|27489.03|27489.03|27467.97|27467.97|0
1636535030000|2021-11-10 09:03:50|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|0
1636535060000|2021-11-10 09:04:20|27474.81|27474.81|27474.81|27474.81|27474.81|27474.81|27474.81|27474.81|0
1636535070000|2021-11-10 09:04:30|27466.2|27466.2|27462.64|27462.64|27466.2|27466.2|27462.64|27462.64|0
1636535090000|2021-11-10 09:04:50|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|27466.2|0
1636535110000|2021-11-10 09:05:10|27464.42|27464.42|27460.86|27460.86|27464.42|27464.42|27460.86|27460.86|0
1636535130000|2021-11-10 09:05:30|27465.17|27465.17|27469.48|27469.48|27469.48|27469.48|27465.17|27465.17|0
1636535140000|2021-11-10 09:05:40|27478.09|27478.09|27478.09|27478.09|27478.09|27478.09|27478.09|27478.09|0
1636535160000|2021-11-10 09:06:00|27481.65|27481.65|27479.87|27479.87|27481.65|27481.65|27479.87|27479.87|0
1636535230000|2021-11-10 09:07:10|27484.17|27484.17|27497.09|27497.09|27497.09|27497.09|27484.17|27484.17|0
1636535260000|2021-11-10 09:07:40|27489.23|27489.23|27489.23|27489.23|27489.23|27489.23|27489.23|27489.23|0
1636535270000|2021-11-10 09:07:50|27480.62|27480.62|27480.62|27480.62|27480.62|27480.62|27480.62|27480.62|0
1636535280000|2021-11-10 09:08:00|27478.84|27478.84|27477.07|27477.07|27478.84|27478.84|27477.07|27477.07|0
1636535300000|2021-11-10 09:08:20|27472.76|27472.76|27472.76|27472.76|27472.76|27472.76|27472.76|27472.76|0
1636535330000|2021-11-10 09:08:50|27474.54|27474.54|27476.31|27476.31|27476.31|27476.31|27474.54|27474.54|0
1636535350000|2021-11-10 09:09:10|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|0
1636535370000|2021-11-10 09:09:30|27469.2|27469.2|27469.2|27469.2|27469.2|27469.2|27469.2|27469.2|0
1636535380000|2021-11-10 09:09:40|27451.98|27451.98|27437.28|27437.28|27451.98|27451.98|27437.28|27437.28|0
1636535400000|2021-11-10 09:10:00|27435.5|27435.5|27435.5|27435.5|27435.5|27435.5|27435.5|27435.5|0
1636535420000|2021-11-10 09:10:20|27437.28|27437.28|27437.28|27437.28|27437.28|27437.28|27437.28|27437.28|0
1636535430000|2021-11-10 09:10:30|27441.59|27441.59|27441.59|27441.59|27441.59|27441.59|27441.59|27441.59|0
1636535450000|2021-11-10 09:10:50|27439.81|27439.81|27439.81|27439.81|27439.81|27439.81|27439.81|27439.81|0
1636535460000|2021-11-10 09:11:00|27443.37|27443.37|27443.37|27443.37|27446.92|27446.92|27443.37|27443.37|0
1636535470000|2021-11-10 09:11:10|27447.67|27447.67|27447.67|27447.67|27447.67|27447.67|27447.67|27447.67|0
1636535510000|2021-11-10 09:11:50|27443.37|27443.37|27443.37|27443.37|27443.37|27443.37|27443.37|27443.37|0
1636535530000|2021-11-10 09:12:10|27441.59|27441.59|27441.59|27441.59|27441.59|27441.59|27441.59|27441.59|0
1636535540000|2021-11-10 09:12:20|27443.37|27443.37|27445.14|27445.14|27445.14|27445.14|27443.37|27443.37|0
1636535580000|2021-11-10 09:13:00|27466.68|27466.68|27470.23|27470.23|27470.23|27470.23|27466.68|27466.68|0
1636535610000|2021-11-10 09:13:30|27472.01|27472.01|27472.01|27472.01|27472.01|27472.01|27472.01|27472.01|0
1636535630000|2021-11-10 09:13:50|27476.31|27476.31|27476.31|27476.31|27476.31|27476.31|27476.31|27476.31|0
1636535690000|2021-11-10 09:14:50|27480.62|27480.62|27480.62|27480.62|27480.62|27480.62|27480.62|27480.62|0
1636535710000|2021-11-10 09:15:10|27476.31|27476.31|27472.01|27472.01|27476.31|27476.31|27472.01|27472.01|0
1636535720000|2021-11-10 09:15:20|27473.78|27473.78|27473.78|27473.78|27473.78|27473.78|27473.78|27473.78|0
1636535780000|2021-11-10 09:16:20|27469.48|27469.48|27473.78|27473.78|27473.78|27473.78|27465.17|27465.17|0
1636535860000|2021-11-10 09:17:40|27478.09|27478.09|27482.4|27482.4|27482.4|27482.4|27478.09|27478.09|0
1636535920000|2021-11-10 09:18:40|27478.09|27478.09|27473.78|27473.78|27478.09|27478.09|27473.78|27473.78|0
1636535950000|2021-11-10 09:19:10|27478.09|27478.09|27482.4|27482.4|27482.4|27482.4|27478.09|27478.09|0
1636535960000|2021-11-10 09:19:20|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|0
1636536020000|2021-11-10 09:20:20|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|0
1636536140000|2021-11-10 09:22:20|27494.56|27494.56|27494.56|27494.56|27494.56|27494.56|27494.56|27494.56|0
1636536150000|2021-11-10 09:22:30|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|0
1636536160000|2021-11-10 09:22:40|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|0
1636536180000|2021-11-10 09:23:00|27487.73|27487.73|27492.04|27492.04|27492.04|27492.04|27487.73|27487.73|0
1636536220000|2021-11-10 09:23:40|27487.73|27487.73|27484.17|27484.17|27487.73|27487.73|27484.17|27484.17|0
1636536270000|2021-11-10 09:24:30|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|0
1636536290000|2021-11-10 09:24:50|27484.17|27484.17|27484.17|27484.17|27484.17|27484.17|27484.17|27484.17|0
1636536300000|2021-11-10 09:25:00|27488.48|27488.48|27479.87|27479.87|27488.48|27488.48|27479.87|27479.87|0
1636536310000|2021-11-10 09:25:10|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|0
1636536340000|2021-11-10 09:25:40|27484.17|27484.17|27479.87|27479.87|27484.17|27484.17|27479.87|27479.87|0
1636536370000|2021-11-10 09:26:10|27484.17|27484.17|27484.17|27484.17|27484.17|27484.17|27484.17|27484.17|0
1636536390000|2021-11-10 09:26:30|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|0
1636536470000|2021-11-10 09:27:50|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|0
1636536480000|2021-11-10 09:28:00|27483.42|27483.42|27479.87|27479.87|27483.42|27483.42|27475.56|27475.56|0
1636536500000|2021-11-10 09:28:20|27481.65|27481.65|27481.65|27481.65|27481.65|27481.65|27481.65|27481.65|0
1636536510000|2021-11-10 09:28:30|27485.95|27485.95|27485.95|27485.95|27485.95|27485.95|27485.95|27485.95|0
1636536530000|2021-11-10 09:28:50|27481.65|27481.65|27481.65|27481.65|27481.65|27481.65|27481.65|27481.65|0
1636536660000|2021-11-10 09:31:00|27488.48|27488.48|27478.09|27478.09|27488.48|27488.48|27478.09|27478.09|0
1636536690000|2021-11-10 09:31:30|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|0
1636536720000|2021-11-10 09:32:00|27475.56|27475.56|27475.56|27475.56|27475.56|27475.56|27475.56|27475.56|0
1636536730000|2021-11-10 09:32:10|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|0
1636536760000|2021-11-10 09:32:40|27484.17|27484.17|27479.87|27479.87|27484.17|27484.17|27479.87|27479.87|0
1636536780000|2021-11-10 09:33:00|27475.56|27475.56|27475.56|27475.56|27475.56|27475.56|27475.56|27475.56|0
1636536790000|2021-11-10 09:33:10|27479.87|27479.87|27485.95|27485.95|27485.95|27485.95|27479.87|27479.87|0
1636536820000|2021-11-10 09:33:40|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|0
1636536830000|2021-11-10 09:33:50|27489.51|27489.51|27489.51|27489.51|27489.51|27489.51|27489.51|27489.51|0
1636536890000|2021-11-10 09:34:50|27485.2|27485.2|27485.2|27485.2|27485.2|27485.2|27485.2|27485.2|0
1636536900000|2021-11-10 09:35:00|27483.42|27483.42|27474.81|27474.81|27483.42|27483.42|27474.81|27474.81|0
1636536930000|2021-11-10 09:35:30|27483.42|27483.42|27483.42|27483.42|27487.73|27487.73|27483.42|27483.42|0
1636536980000|2021-11-10 09:36:20|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|27479.12|0
1636536990000|2021-11-10 09:36:30|27487.73|27487.73|27495.59|27495.59|27495.59|27495.59|27487.73|27487.73|0
1636537000000|2021-11-10 09:36:40|27491.28|27491.28|27489.51|27489.51|27491.28|27491.28|27489.51|27489.51|0
1636537010000|2021-11-10 09:36:50|27493.81|27493.81|27493.81|27493.81|27493.81|27493.81|27493.81|27493.81|0
1636537020000|2021-11-10 09:37:00|27489.51|27489.51|27489.51|27489.51|27489.51|27489.51|27489.51|27489.51|0
1636537050000|2021-11-10 09:37:30|27502.43|27502.43|27502.43|27502.43|27502.43|27502.43|27502.43|27502.43|0
1636537100000|2021-11-10 09:38:20|27493.81|27493.81|27493.81|27493.81|27493.81|27493.81|27493.81|27493.81|0
1636537140000|2021-11-10 09:39:00|27497.37|27497.37|27497.37|27497.37|27497.37|27497.37|27497.37|27497.37|0
1636537150000|2021-11-10 09:39:10|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|0
1636537170000|2021-11-10 09:39:30|27510.29|27510.29|27512.06|27512.06|27512.06|27512.06|27510.29|27510.29|0
1636537180000|2021-11-10 09:39:40|27516.37|27516.37|27516.37|27516.37|27516.37|27516.37|27516.37|27516.37|0
1636537230000|2021-11-10 09:40:30|27520.68|27520.68|27516.37|27516.37|27524.98|27524.98|27516.37|27516.37|0
1636537240000|2021-11-10 09:40:40|27524.98|27524.98|27516.37|27516.37|27524.98|27524.98|27516.37|27516.37|0
1636537260000|2021-11-10 09:41:00|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|0
1636537280000|2021-11-10 09:41:20|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|0
1636537290000|2021-11-10 09:41:30|27518.9|27518.9|27518.9|27518.9|27518.9|27518.9|27518.9|27518.9|0
1636537320000|2021-11-10 09:42:00|27523.21|27523.21|27524.98|27524.98|27524.98|27524.98|27523.21|27523.21|0
1636537350000|2021-11-10 09:42:30|27526.76|27526.76|27524.98|27524.98|27526.76|27526.76|27524.98|27524.98|0
1636537400000|2021-11-10 09:43:20|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|27528.54|0
1636537440000|2021-11-10 09:44:00|27537.15|27537.15|27537.15|27537.15|27537.15|27537.15|27537.15|27537.15|0
1636537460000|2021-11-10 09:44:20|27532.84|27532.84|27537.15|27537.15|27537.15|27537.15|27532.84|27532.84|0
1636537500000|2021-11-10 09:45:00|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|0
1636537560000|2021-11-10 09:46:00|27531.07|27531.07|27528.54|27528.54|27531.07|27531.07|27526.76|27526.76|0
1636537640000|2021-11-10 09:47:20|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|0
1636537670000|2021-11-10 09:47:50|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|0
1636537680000|2021-11-10 09:48:00|27537.15|27537.15|27537.15|27537.15|27537.15|27537.15|27537.15|27537.15|0
1636537710000|2021-11-10 09:48:30|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|0
1636537720000|2021-11-10 09:48:40|27531.07|27531.07|27535.37|27535.37|27535.37|27535.37|27531.07|27531.07|0
1636537730000|2021-11-10 09:48:50|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|0
1636537740000|2021-11-10 09:49:00|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|0
1636537760000|2021-11-10 09:49:20|27537.15|27537.15|27537.15|27537.15|27537.15|27537.15|27537.15|27537.15|0
1636537800000|2021-11-10 09:50:00|27538.93|27538.93|27546.79|27546.79|27546.79|27546.79|27538.93|27538.93|0
1636537810000|2021-11-10 09:50:10|27551.09|27551.09|27542.48|27542.48|27551.09|27551.09|27542.48|27542.48|0
1636537850000|2021-11-10 09:50:50|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|0
1636537870000|2021-11-10 09:51:10|27552.87|27552.87|27552.87|27552.87|27552.87|27552.87|27552.87|27552.87|0
1636537890000|2021-11-10 09:51:30|27549.32|27549.32|27545.01|27545.01|27549.32|27549.32|27545.01|27545.01|0
1636537910000|2021-11-10 09:51:50|27553.62|27553.62|27557.18|27557.18|27557.18|27557.18|27549.32|27549.32|0
1636537920000|2021-11-10 09:52:00|27561.48|27561.48|27563.26|27563.26|27563.26|27563.26|27561.48|27561.48|0
1636537970000|2021-11-10 09:52:50|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|0
1636537980000|2021-11-10 09:53:00|27563.26|27563.26|27571.88|27571.88|27576.18|27576.18|27563.26|27563.26|0
1636537990000|2021-11-10 09:53:10|27570.1|27570.1|27568.32|27568.32|27570.1|27570.1|27568.32|27568.32|0
1636538000000|2021-11-10 09:53:20|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|0
1636538040000|2021-11-10 09:54:00|27559.71|27559.71|27564.01|27564.01|27564.01|27564.01|27559.71|27559.71|0
1636538070000|2021-11-10 09:54:30|27559.71|27559.71|27556.15|27556.15|27559.71|27559.71|27556.15|27556.15|0
1636538080000|2021-11-10 09:54:40|27560.46|27560.46|27559.71|27559.71|27564.01|27564.01|27559.71|27559.71|0
1636538090000|2021-11-10 09:54:50|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|0
1636538110000|2021-11-10 09:55:10|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|0
1636538130000|2021-11-10 09:55:30|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|0
1636538140000|2021-11-10 09:55:40|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|0
1636538180000|2021-11-10 09:56:20|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|0
1636538190000|2021-11-10 09:56:30|27562.24|27562.24|27579.46|27579.46|27579.46|27579.46|27562.24|27562.24|0
1636538200000|2021-11-10 09:56:40|27570.85|27570.85|27562.24|27562.24|27570.85|27570.85|27562.24|27562.24|0
1636538230000|2021-11-10 09:57:10|27564.01|27564.01|27572.63|27572.63|27572.63|27572.63|27564.01|27564.01|0
1636538260000|2021-11-10 09:57:40|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|0
1636538270000|2021-11-10 09:57:50|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|0
1636538280000|2021-11-10 09:58:00|27583.02|27583.02|27583.02|27583.02|27583.02|27583.02|27583.02|27583.02|0
1636538290000|2021-11-10 09:58:10|27581.24|27581.24|27583.02|27583.02|27583.02|27583.02|27581.24|27581.24|0
1636538350000|2021-11-10 09:59:10|27578.71|27578.71|27574.4|27574.4|27578.71|27578.71|27574.4|27574.4|0
1636538370000|2021-11-10 09:59:30|27583.02|27583.02|27574.4|27574.4|27583.02|27583.02|27574.4|27574.4|0
1636538400000|2021-11-10 10:00:00|27587.32|27587.32|27583.02|27583.02|27591.63|27591.63|27583.02|27583.02|0
1636538420000|2021-11-10 10:00:20|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|0
1636538440000|2021-11-10 10:00:40|27576.93|27576.93|27576.93|27576.93|27576.93|27576.93|27576.93|27576.93|0
1636538460000|2021-11-10 10:01:00|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|0
1636538470000|2021-11-10 10:01:10|27564.01|27564.01|27568.32|27568.32|27568.32|27568.32|27564.01|27564.01|0
1636538480000|2021-11-10 10:01:20|27566.54|27566.54|27562.24|27562.24|27566.54|27566.54|27562.24|27562.24|0
1636538520000|2021-11-10 10:02:00|27558.68|27558.68|27554.38|27554.38|27558.68|27558.68|27554.38|27554.38|0
1636538550000|2021-11-10 10:02:30|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|0
1636538590000|2021-11-10 10:03:10|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|0
1636538600000|2021-11-10 10:03:20|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|0
1636538620000|2021-11-10 10:03:40|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|0
1636538630000|2021-11-10 10:03:50|27552.6|27552.6|27550.82|27550.82|27552.6|27552.6|27550.82|27550.82|0
1636538640000|2021-11-10 10:04:00|27546.52|27546.52|27550.82|27550.82|27550.82|27550.82|27546.52|27546.52|0
1636538660000|2021-11-10 10:04:20|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|0
1636538680000|2021-11-10 10:04:40|27555.13|27555.13|27551.57|27551.57|27555.13|27555.13|27551.57|27551.57|0
1636538690000|2021-11-10 10:04:50|27553.35|27553.35|27555.13|27555.13|27555.13|27555.13|27553.35|27553.35|0
1636538700000|2021-11-10 10:05:00|27549.8|27549.8|27541.18|27541.18|27549.8|27549.8|27541.18|27541.18|0
1636538740000|2021-11-10 10:05:40|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|0
1636538750000|2021-11-10 10:05:50|27535.1|27535.1|27535.1|27535.1|27535.1|27535.1|27535.1|27535.1|0
1636538760000|2021-11-10 10:06:00|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|0
1636538770000|2021-11-10 10:06:10|27537.63|27537.63|27539.41|27539.41|27539.41|27539.41|27537.63|27537.63|0
1636538810000|2021-11-10 10:06:50|27535.85|27535.85|27537.63|27537.63|27537.63|27537.63|27535.85|27535.85|0
1636538840000|2021-11-10 10:07:20|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|0
1636538850000|2021-11-10 10:07:30|27535.85|27535.85|27534.07|27534.07|27535.85|27535.85|27534.07|27534.07|0
1636538860000|2021-11-10 10:07:40|27537.63|27537.63|27541.94|27541.94|27541.94|27541.94|27537.63|27537.63|0
1636538870000|2021-11-10 10:07:50|27540.16|27540.16|27541.94|27541.94|27541.94|27541.94|27540.16|27540.16|0
1636538880000|2021-11-10 10:08:00|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|0
1636538890000|2021-11-10 10:08:10|27543.71|27543.71|27543.71|27543.71|27543.71|27543.71|27543.71|27543.71|0
1636538910000|2021-11-10 10:08:30|27541.94|27541.94|27541.18|27541.18|27541.94|27541.94|27537.63|27537.63|0
1636538920000|2021-11-10 10:08:40|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|0
1636538940000|2021-11-10 10:09:00|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|0
1636538950000|2021-11-10 10:09:10|27529.02|27529.02|27543.71|27543.71|27543.71|27543.71|27529.02|27529.02|0
1636538960000|2021-11-10 10:09:20|27539.41|27539.41|27542.96|27542.96|27542.96|27542.96|27539.41|27539.41|0
1636538970000|2021-11-10 10:09:30|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|0
1636538990000|2021-11-10 10:09:50|27535.85|27535.85|27531.55|27531.55|27535.85|27535.85|27531.55|27531.55|0
1636539000000|2021-11-10 10:10:00|27535.1|27535.1|27533.32|27533.32|27535.1|27535.1|27533.32|27533.32|0
1636539010000|2021-11-10 10:10:10|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|0
1636539020000|2021-11-10 10:10:20|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|0
1636539040000|2021-11-10 10:10:40|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|0
1636539050000|2021-11-10 10:10:50|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|0
1636539060000|2021-11-10 10:11:00|27527.99|27527.99|27537.63|27537.63|27537.63|27537.63|27527.99|27527.99|0
1636539070000|2021-11-10 10:11:10|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27537.63|27537.63|0
1636539080000|2021-11-10 10:11:20|27543.71|27543.71|27543.71|27543.71|27543.71|27543.71|27543.71|27543.71|0
1636539090000|2021-11-10 10:11:30|27541.94|27541.94|27541.94|27541.94|27541.94|27541.94|27541.94|27541.94|0
1636539100000|2021-11-10 10:11:40|27543.71|27543.71|27541.94|27541.94|27543.71|27543.71|27541.94|27541.94|0
1636539110000|2021-11-10 10:11:50|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|0
1636539120000|2021-11-10 10:12:00|27535.85|27535.85|27540.16|27540.16|27541.94|27541.94|27534.07|27534.07|0
1636539130000|2021-11-10 10:12:10|27538.38|27538.38|27540.16|27540.16|27541.94|27541.94|27538.38|27538.38|0
1636539150000|2021-11-10 10:12:30|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|0
1636539160000|2021-11-10 10:12:40|27537.63|27537.63|27539.41|27539.41|27539.41|27539.41|27537.63|27537.63|0
1636539170000|2021-11-10 10:12:50|27544.74|27544.74|27544.74|27544.74|27544.74|27544.74|27544.74|27544.74|0
1636539180000|2021-11-10 10:13:00|27546.52|27546.52|27560.46|27560.46|27560.46|27560.46|27546.52|27546.52|0
1636539220000|2021-11-10 10:13:40|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|0
1636539270000|2021-11-10 10:14:30|27554.38|27554.38|27556.15|27556.15|27556.15|27556.15|27554.38|27554.38|0
1636539280000|2021-11-10 10:14:40|27559.71|27559.71|27559.71|27559.71|27559.71|27559.71|27559.71|27559.71|0
1636539290000|2021-11-10 10:14:50|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|0
1636539310000|2021-11-10 10:15:10|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|0
1636539330000|2021-11-10 10:15:30|27577.96|27577.96|27573.65|27573.65|27577.96|27577.96|27573.65|27573.65|0
1636539370000|2021-11-10 10:16:10|27577.96|27577.96|27581.51|27581.51|27581.51|27581.51|27577.96|27577.96|0
1636539390000|2021-11-10 10:16:30|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|0
1636539420000|2021-11-10 10:17:00|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|0
1636539430000|2021-11-10 10:17:10|27575.43|27575.43|27571.12|27571.12|27575.43|27575.43|27571.12|27571.12|0
1636539440000|2021-11-10 10:17:20|27575.43|27575.43|27575.43|27575.43|27579.74|27579.74|27575.43|27575.43|0
1636539450000|2021-11-10 10:17:30|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|0
1636539460000|2021-11-10 10:17:40|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|27558.96|0
1636539470000|2021-11-10 10:17:50|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1636539480000|2021-11-10 10:18:00|27558.96|27558.96|27557.18|27557.18|27558.96|27558.96|27557.18|27557.18|0
1636539530000|2021-11-10 10:18:50|27561.48|27561.48|27565.79|27565.79|27565.79|27565.79|27561.48|27561.48|0
1636539560000|2021-11-10 10:19:20|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|0
1636539580000|2021-11-10 10:19:40|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|0
1636539590000|2021-11-10 10:19:50|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|0
1636539600000|2021-11-10 10:20:00|27565.79|27565.79|27565.79|27565.79|27565.79|27565.79|27565.79|27565.79|0
1636539610000|2021-11-10 10:20:10|27570.1|27570.1|27565.79|27565.79|27570.1|27570.1|27565.79|27565.79|0
1636539630000|2021-11-10 10:20:30|27564.01|27564.01|27572.63|27572.63|27572.63|27572.63|27564.01|27564.01|0
1636539710000|2021-11-10 10:21:50|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|0
1636539720000|2021-11-10 10:22:00|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|0
1636539770000|2021-11-10 10:22:50|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|27570.1|27570.1|0
1636539780000|2021-11-10 10:23:00|27570.85|27570.85|27562.99|27562.99|27570.85|27570.85|27562.99|27562.99|0
1636539790000|2021-11-10 10:23:10|27567.3|27567.3|27567.3|27567.3|27567.3|27567.3|27567.3|27567.3|0
1636539810000|2021-11-10 10:23:30|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|0
1636539830000|2021-11-10 10:23:50|27567.3|27567.3|27567.3|27567.3|27567.3|27567.3|27567.3|27567.3|0
1636539850000|2021-11-10 10:24:10|27565.52|27565.52|27567.3|27567.3|27567.3|27567.3|27565.52|27565.52|0
1636539900000|2021-11-10 10:25:00|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|0
1636539910000|2021-11-10 10:25:10|27567.3|27567.3|27571.6|27571.6|27571.6|27571.6|27567.3|27567.3|0
1636539950000|2021-11-10 10:25:50|27573.38|27573.38|27573.38|27573.38|27573.38|27573.38|27573.38|27573.38|0
1636540020000|2021-11-10 10:27:00|27577.69|27577.69|27577.69|27577.69|27577.69|27577.69|27577.69|27577.69|0
1636540040000|2021-11-10 10:27:20|27573.38|27573.38|27573.38|27573.38|27573.38|27573.38|27573.38|27573.38|0
1636540110000|2021-11-10 10:28:30|27581.99|27581.99|27581.99|27581.99|27581.99|27581.99|27581.99|27581.99|0
1636540170000|2021-11-10 10:29:30|27577.69|27577.69|27577.69|27577.69|27577.69|27577.69|27577.69|27577.69|0
1636540200000|2021-11-10 10:30:00|27574.13|27574.13|27569.82|27569.82|27574.13|27574.13|27569.82|27569.82|0
1636540230000|2021-11-10 10:30:30|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|0
1636540260000|2021-11-10 10:31:00|27569.82|27569.82|27569.82|27569.82|27569.82|27569.82|27569.82|27569.82|0
1636540290000|2021-11-10 10:31:30|27574.13|27574.13|27574.13|27574.13|27574.13|27574.13|27574.13|27574.13|0
1636540320000|2021-11-10 10:32:00|27575.91|27575.91|27567.3|27567.3|27575.91|27575.91|27567.3|27567.3|0
1636540350000|2021-11-10 10:32:30|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|0
1636540360000|2021-11-10 10:32:40|27561.21|27561.21|27555.13|27555.13|27561.21|27561.21|27555.13|27555.13|0
1636540370000|2021-11-10 10:32:50|27559.43|27559.43|27559.43|27559.43|27559.43|27559.43|27559.43|27559.43|0
1636540390000|2021-11-10 10:33:10|27561.21|27561.21|27569.82|27569.82|27571.6|27571.6|27561.21|27561.21|0
1636540400000|2021-11-10 10:33:20|27571.6|27571.6|27571.6|27571.6|27571.6|27571.6|27571.6|27571.6|0
1636540410000|2021-11-10 10:33:30|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|0
1636540440000|2021-11-10 10:34:00|27561.21|27561.21|27561.21|27561.21|27561.21|27561.21|27561.21|27561.21|0
1636540470000|2021-11-10 10:34:30|27559.43|27559.43|27559.43|27559.43|27559.43|27559.43|27559.43|27559.43|0
1636540510000|2021-11-10 10:35:10|27561.21|27561.21|27561.21|27561.21|27561.21|27561.21|27561.21|27561.21|0
1636540520000|2021-11-10 10:35:20|27556.91|27556.91|27556.91|27556.91|27556.91|27556.91|27556.91|27556.91|0
1636540580000|2021-11-10 10:36:20|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|0
1636540660000|2021-11-10 10:37:40|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|27562.99|0
1636540680000|2021-11-10 10:38:00|27564.77|27564.77|27560.46|27560.46|27564.77|27564.77|27560.46|27560.46|0
1636540740000|2021-11-10 10:39:00|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|0
1636540760000|2021-11-10 10:39:20|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|0
1636540790000|2021-11-10 10:39:50|27551.85|27551.85|27551.85|27551.85|27551.85|27551.85|27551.85|27551.85|0
1636540800000|2021-11-10 10:40:00|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|0
1636540920000|2021-11-10 10:42:00|27556.15|27556.15|27556.15|27556.15|27560.46|27560.46|27556.15|27556.15|0
1636540930000|2021-11-10 10:42:10|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|27560.46|0
1636540950000|2021-11-10 10:42:30|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|0
1636540980000|2021-11-10 10:43:00|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|0
1636540990000|2021-11-10 10:43:10|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|27558.68|0
1636541070000|2021-11-10 10:44:30|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|0
1636541100000|2021-11-10 10:45:00|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|0
1636541190000|2021-11-10 10:46:30|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|0
1636541220000|2021-11-10 10:47:00|27540.43|27540.43|27540.43|27540.43|27540.43|27540.43|27540.43|27540.43|0
1636541240000|2021-11-10 10:47:20|27536.13|27536.13|27531.82|27531.82|27536.13|27536.13|27531.82|27531.82|0
1636541280000|2021-11-10 10:48:00|27536.13|27536.13|27536.13|27536.13|27536.13|27536.13|27536.13|27536.13|0
1636541440000|2021-11-10 10:50:40|27531.82|27531.82|27530.04|27530.04|27531.82|27531.82|27530.04|27530.04|0
1636541470000|2021-11-10 10:51:10|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|0
1636541490000|2021-11-10 10:51:30|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|0
1636541520000|2021-11-10 10:52:00|27534.35|27534.35|27534.35|27534.35|27536.13|27536.13|27534.35|27534.35|0
1636541570000|2021-11-10 10:52:50|27532.57|27532.57|27532.57|27532.57|27532.57|27532.57|27532.57|27532.57|0
1636541620000|2021-11-10 10:53:40|27536.88|27536.88|27540.43|27540.43|27540.43|27540.43|27536.88|27536.88|0
1636541630000|2021-11-10 10:53:50|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|0
1636541650000|2021-11-10 10:54:10|27534.35|27534.35|27532.57|27532.57|27534.35|27534.35|27532.57|27532.57|0
1636541690000|2021-11-10 10:54:50|27530.79|27530.79|27530.79|27530.79|27530.79|27530.79|27530.79|27530.79|0
1636541730000|2021-11-10 10:55:30|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|0
1636541770000|2021-11-10 10:56:10|27530.79|27530.79|27530.79|27530.79|27530.79|27530.79|27530.79|27530.79|0
1636541810000|2021-11-10 10:56:50|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|0
1636541830000|2021-11-10 10:57:10|27527.24|27527.24|27527.24|27527.24|27529.02|27529.02|27527.24|27527.24|0
1636541900000|2021-11-10 10:58:20|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|0
1636541910000|2021-11-10 10:58:30|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|0
1636541920000|2021-11-10 10:58:40|27531.55|27531.55|27529.77|27529.77|27531.55|27531.55|27529.77|27529.77|0
1636541940000|2021-11-10 10:59:00|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|0
1636541970000|2021-11-10 10:59:30|27527.24|27527.24|27531.55|27531.55|27531.55|27531.55|27527.24|27527.24|0
1636542000000|2021-11-10 11:00:00|27527.99|27527.99|27519.38|27519.38|27527.99|27527.99|27519.38|27519.38|0
1636542020000|2021-11-10 11:00:20|27521.16|27521.16|27521.16|27521.16|27522.93|27522.93|27521.16|27521.16|0
1636542030000|2021-11-10 11:00:30|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|0
1636542040000|2021-11-10 11:00:40|27515.07|27515.07|27504.68|27504.68|27515.07|27515.07|27504.68|27504.68|0
1636542060000|2021-11-10 11:01:00|27502.9|27502.9|27502.9|27502.9|27502.9|27502.9|27502.9|27502.9|0
1636542120000|2021-11-10 11:02:00|27507.21|27507.21|27507.21|27507.21|27507.21|27507.21|27507.21|27507.21|0
1636542130000|2021-11-10 11:02:10|27508.99|27508.99|27510.77|27510.77|27510.77|27510.77|27508.99|27508.99|0
1636542140000|2021-11-10 11:02:20|27508.99|27508.99|27508.99|27508.99|27508.99|27508.99|27508.99|27508.99|0
1636542150000|2021-11-10 11:02:30|27510.77|27510.77|27510.77|27510.77|27510.77|27510.77|27510.77|27510.77|0
1636542160000|2021-11-10 11:02:40|27508.99|27508.99|27508.99|27508.99|27508.99|27508.99|27508.99|27508.99|0
1636542190000|2021-11-10 11:03:10|27513.29|27513.29|27517.6|27517.6|27517.6|27517.6|27513.29|27513.29|0
1636542200000|2021-11-10 11:03:20|27521.91|27521.91|27521.16|27521.16|27525.46|27525.46|27521.16|27521.16|0
1636542230000|2021-11-10 11:03:50|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|27525.46|0
1636542240000|2021-11-10 11:04:00|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|0
1636542260000|2021-11-10 11:04:20|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|0
1636542330000|2021-11-10 11:05:30|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|0
1636542340000|2021-11-10 11:05:40|27524.71|27524.71|27524.71|27524.71|27524.71|27524.71|27524.71|27524.71|0
1636542390000|2021-11-10 11:06:30|27520.4|27520.4|27520.4|27520.4|27520.4|27520.4|27520.4|27520.4|0
1636542410000|2021-11-10 11:06:50|27524.71|27524.71|27524.71|27524.71|27524.71|27524.71|27524.71|27524.71|0
1636542430000|2021-11-10 11:07:10|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|0
1636542450000|2021-11-10 11:07:30|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|0
1636542470000|2021-11-10 11:07:50|27542.96|27542.96|27530.04|27530.04|27542.96|27542.96|27530.04|27530.04|0
1636542480000|2021-11-10 11:08:00|27525.73|27525.73|27525.73|27525.73|27525.73|27525.73|27525.73|27525.73|0
1636542490000|2021-11-10 11:08:10|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|0
1636542510000|2021-11-10 11:08:30|27534.35|27534.35|27525.73|27525.73|27534.35|27534.35|27525.73|27525.73|0
1636542540000|2021-11-10 11:09:00|27527.51|27527.51|27527.51|27527.51|27527.51|27527.51|27527.51|27527.51|0
1636542580000|2021-11-10 11:09:40|27531.07|27531.07|27539.68|27539.68|27539.68|27539.68|27531.07|27531.07|0
1636542620000|2021-11-10 11:10:20|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|0
1636542680000|2021-11-10 11:11:20|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|0
1636542710000|2021-11-10 11:11:50|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|0
1636542790000|2021-11-10 11:13:10|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|0
1636542820000|2021-11-10 11:13:40|27537.9|27537.9|27534.35|27534.35|27537.9|27537.9|27534.35|27534.35|0
1636542840000|2021-11-10 11:14:00|27536.13|27536.13|27536.13|27536.13|27536.13|27536.13|27536.13|27536.13|0
1636542880000|2021-11-10 11:14:40|27534.35|27534.35|27532.57|27532.57|27536.13|27536.13|27532.57|27532.57|0
1636543010000|2021-11-10 11:16:50|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|0
1636543060000|2021-11-10 11:17:40|27530.04|27530.04|27534.35|27534.35|27534.35|27534.35|27530.04|27530.04|0
1636543070000|2021-11-10 11:17:50|27530.04|27530.04|27534.35|27534.35|27534.35|27534.35|27530.04|27530.04|0
1636543190000|2021-11-10 11:19:50|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|0
1636543210000|2021-11-10 11:20:10|27542.96|27542.96|27538.65|27538.65|27542.96|27542.96|27538.65|27538.65|0
1636543260000|2021-11-10 11:21:00|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|0
1636543270000|2021-11-10 11:21:10|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|0
1636543380000|2021-11-10 11:23:00|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|0
1636543430000|2021-11-10 11:23:50|27540.43|27540.43|27540.43|27540.43|27544.74|27544.74|27540.43|27540.43|0
1636543460000|2021-11-10 11:24:20|27542.21|27542.21|27542.21|27542.21|27542.21|27542.21|27542.21|27542.21|0
1636543520000|2021-11-10 11:25:20|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|0
1636543540000|2021-11-10 11:25:40|27542.21|27542.21|27540.43|27540.43|27542.21|27542.21|27540.43|27540.43|0
1636543620000|2021-11-10 11:27:00|27536.13|27536.13|27536.13|27536.13|27536.13|27536.13|27536.13|27536.13|0
1636543680000|2021-11-10 11:28:00|27531.82|27531.82|27529.29|27529.29|27531.82|27531.82|27527.51|27527.51|0
1636543740000|2021-11-10 11:29:00|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|0
1636543750000|2021-11-10 11:29:10|27527.51|27527.51|27540.43|27540.43|27540.43|27540.43|27527.51|27527.51|0
1636543760000|2021-11-10 11:29:20|27543.99|27543.99|27548.29|27548.29|27548.29|27548.29|27543.99|27543.99|0
1636543810000|2021-11-10 11:30:10|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|0
1636543830000|2021-11-10 11:30:30|27548.29|27548.29|27552.6|27552.6|27554.38|27554.38|27548.29|27548.29|0
1636543840000|2021-11-10 11:30:40|27556.91|27556.91|27556.91|27556.91|27556.91|27556.91|27556.91|27556.91|0
1636543860000|2021-11-10 11:31:00|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|0
1636543870000|2021-11-10 11:31:10|27574.13|27574.13|27565.52|27565.52|27574.13|27574.13|27561.21|27561.21|0
1636543880000|2021-11-10 11:31:20|27561.21|27561.21|27561.21|27561.21|27561.21|27561.21|27561.21|27561.21|0
1636543890000|2021-11-10 11:31:30|27578.44|27578.44|27578.44|27578.44|27578.44|27578.44|27578.44|27578.44|0
1636543900000|2021-11-10 11:31:40|27574.13|27574.13|27586.3|27586.3|27586.3|27586.3|27569.82|27569.82|0
1636543920000|2021-11-10 11:32:00|27594.91|27594.91|27590.61|27590.61|27594.91|27594.91|27590.61|27590.61|0
1636543950000|2021-11-10 11:32:30|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|0
1636543960000|2021-11-10 11:32:40|27603.52|27603.52|27603.52|27603.52|27603.52|27603.52|27603.52|27603.52|0
1636543970000|2021-11-10 11:32:50|27605.3|27605.3|27605.3|27605.3|27605.3|27605.3|27605.3|27605.3|0
1636543990000|2021-11-10 11:33:10|27601|27601|27601|27601|27601|27601|27601|27601|0
1636544050000|2021-11-10 11:34:10|27602.77|27602.77|27602.77|27602.77|27602.77|27602.77|27602.77|27602.77|0
1636544060000|2021-11-10 11:34:20|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|0
1636544070000|2021-11-10 11:34:30|27594.91|27594.91|27586.3|27586.3|27594.91|27594.91|27586.3|27586.3|0
1636544080000|2021-11-10 11:34:40|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|0
1636544100000|2021-11-10 11:35:00|27590.61|27590.61|27587.05|27587.05|27590.61|27590.61|27582.74|27582.74|0
1636544110000|2021-11-10 11:35:10|27578.44|27578.44|27582.74|27582.74|27582.74|27582.74|27578.44|27578.44|0
1636544120000|2021-11-10 11:35:20|27587.05|27587.05|27587.05|27587.05|27587.05|27587.05|27587.05|27587.05|0
1636544170000|2021-11-10 11:36:10|27582.74|27582.74|27582.74|27582.74|27582.74|27582.74|27582.74|27582.74|0
1636544200000|2021-11-10 11:36:40|27580.97|27580.97|27580.97|27580.97|27580.97|27580.97|27580.97|27580.97|0
1636544250000|2021-11-10 11:37:30|27576.66|27576.66|27576.66|27576.66|27576.66|27576.66|27576.66|27576.66|0
1636544270000|2021-11-10 11:37:50|27574.88|27574.88|27574.88|27574.88|27574.88|27574.88|27574.88|27574.88|0
1636544330000|2021-11-10 11:38:50|27579.19|27579.19|27579.19|27579.19|27579.19|27579.19|27579.19|27579.19|0
1636544350000|2021-11-10 11:39:10|27574.88|27574.88|27574.88|27574.88|27574.88|27574.88|27574.88|27574.88|0
1636544380000|2021-11-10 11:39:40|27579.19|27579.19|27582.74|27582.74|27587.05|27587.05|27579.19|27579.19|0
1636544400000|2021-11-10 11:40:00|27587.05|27587.05|27590.61|27590.61|27590.61|27590.61|27587.05|27587.05|0
1636544410000|2021-11-10 11:40:10|27588.83|27588.83|27590.61|27590.61|27590.61|27590.61|27588.83|27588.83|0
1636544450000|2021-11-10 11:40:50|27592.38|27592.38|27592.38|27592.38|27594.16|27594.16|27592.38|27592.38|0
1636544560000|2021-11-10 11:42:40|27588.08|27588.08|27586.3|27586.3|27588.08|27588.08|27586.3|27586.3|0
1636544570000|2021-11-10 11:42:50|27581.99|27581.99|27581.99|27581.99|27581.99|27581.99|27581.99|27581.99|0
1636544600000|2021-11-10 11:43:20|27580.21|27580.21|27571.6|27571.6|27580.21|27580.21|27571.6|27571.6|0
1636544620000|2021-11-10 11:43:40|27569.82|27569.82|27569.82|27569.82|27569.82|27569.82|27569.82|27569.82|0
1636544660000|2021-11-10 11:44:20|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|0
1636544670000|2021-11-10 11:44:30|27561.21|27561.21|27563.74|27563.74|27563.74|27563.74|27559.43|27559.43|0
1636544680000|2021-11-10 11:44:40|27568.05|27568.05|27568.05|27568.05|27568.05|27568.05|27568.05|27568.05|0
1636544730000|2021-11-10 11:45:30|27563.74|27563.74|27561.96|27561.96|27563.74|27563.74|27561.96|27561.96|0
1636544750000|2021-11-10 11:45:50|27557.66|27557.66|27557.66|27557.66|27557.66|27557.66|27557.66|27557.66|0
1636544800000|2021-11-10 11:46:40|27549.04|27549.04|27549.04|27549.04|27549.04|27549.04|27549.04|27549.04|0
1636544910000|2021-11-10 11:48:30|27544.74|27544.74|27551.57|27551.57|27553.35|27553.35|27544.74|27544.74|0
1636544920000|2021-11-10 11:48:40|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|0
1636544960000|2021-11-10 11:49:20|27545.49|27545.49|27548.02|27548.02|27549.8|27549.8|27545.49|27545.49|0
1636544980000|2021-11-10 11:49:40|27543.71|27543.71|27543.71|27543.71|27543.71|27543.71|27543.71|27543.71|0
1636545000000|2021-11-10 11:50:00|27535.1|27535.1|27539.41|27539.41|27539.41|27539.41|27535.1|27535.1|0
1636545030000|2021-11-10 11:50:30|27541.18|27541.18|27537.63|27537.63|27541.18|27541.18|27537.63|27537.63|0
1636545050000|2021-11-10 11:50:50|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|0
1636545060000|2021-11-10 11:51:00|27535.1|27535.1|27535.1|27535.1|27535.1|27535.1|27535.1|27535.1|0
1636545080000|2021-11-10 11:51:20|27526.49|27526.49|27526.49|27526.49|27526.49|27526.49|27526.49|27526.49|0
1636545120000|2021-11-10 11:52:00|27530.79|27530.79|27530.79|27530.79|27535.1|27535.1|27526.49|27526.49|0
1636545130000|2021-11-10 11:52:10|27535.1|27535.1|27522.18|27522.18|27539.41|27539.41|27522.18|27522.18|0
1636545140000|2021-11-10 11:52:20|27530.79|27530.79|27535.1|27535.1|27535.1|27535.1|27526.49|27526.49|0
1636545150000|2021-11-10 11:52:30|27530.79|27530.79|27526.49|27526.49|27530.79|27530.79|27526.49|27526.49|0
1636545160000|2021-11-10 11:52:40|27522.18|27522.18|27530.79|27530.79|27530.79|27530.79|27522.18|27522.18|0
1636545180000|2021-11-10 11:53:00|27535.1|27535.1|27535.1|27535.1|27539.41|27539.41|27535.1|27535.1|0
1636545210000|2021-11-10 11:53:30|27533.32|27533.32|27529.02|27529.02|27533.32|27533.32|27529.02|27529.02|0
1636545230000|2021-11-10 11:53:50|27524.71|27524.71|27520.4|27520.4|27524.71|27524.71|27520.4|27520.4|0
1636545240000|2021-11-10 11:54:00|27516.1|27516.1|27507.48|27507.48|27516.1|27516.1|27507.48|27507.48|0
1636545280000|2021-11-10 11:54:40|27516.1|27516.1|27516.1|27516.1|27516.1|27516.1|27516.1|27516.1|0
1636545290000|2021-11-10 11:54:50|27510.77|27510.77|27510.77|27510.77|27510.77|27510.77|27510.77|27510.77|0
1636545300000|2021-11-10 11:55:00|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|0
1636545380000|2021-11-10 11:56:20|27497.85|27497.85|27493.54|27493.54|27497.85|27497.85|27493.54|27493.54|0
1636545390000|2021-11-10 11:56:30|27491.76|27491.76|27491.76|27491.76|27491.76|27491.76|27487.46|27487.46|0
1636545400000|2021-11-10 11:56:40|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|27483.15|0
1636545480000|2021-11-10 11:58:00|27484.93|27484.93|27484.93|27484.93|27484.93|27484.93|27484.93|27484.93|0
1636545540000|2021-11-10 11:59:00|27489.23|27489.23|27484.93|27484.93|27489.23|27489.23|27484.93|27484.93|0
1636545590000|2021-11-10 11:59:50|27477.07|27477.07|27472.76|27472.76|27477.07|27477.07|27472.76|27472.76|0
1636545600000|2021-11-10 12:00:00|27485.68|27485.68|27483.9|27483.9|27485.68|27485.68|27483.9|27483.9|0
1636545610000|2021-11-10 12:00:10|27496.82|27496.82|27496.82|27496.82|27496.82|27496.82|27496.82|27496.82|0
1636545750000|2021-11-10 12:02:30|27498.6|27498.6|27500.38|27500.38|27500.38|27500.38|27498.6|27498.6|0
1636545760000|2021-11-10 12:02:40|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|0
1636545770000|2021-11-10 12:02:50|27497.85|27497.85|27493.54|27493.54|27497.85|27497.85|27493.54|27493.54|0
1636545780000|2021-11-10 12:03:00|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|0
1636545840000|2021-11-10 12:04:00|27503.93|27503.93|27503.93|27503.93|27503.93|27503.93|27503.93|27503.93|0
1636545850000|2021-11-10 12:04:10|27508.24|27508.24|27508.24|27508.24|27508.24|27508.24|27508.24|27508.24|0
1636545890000|2021-11-10 12:04:50|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|27516.85|0
1636545920000|2021-11-10 12:05:20|27521.16|27521.16|27521.16|27521.16|27521.16|27521.16|27521.16|27521.16|0
1636545930000|2021-11-10 12:05:30|27522.93|27522.93|27522.93|27522.93|27522.93|27522.93|27522.93|27522.93|0
1636545960000|2021-11-10 12:06:00|27527.24|27527.24|27522.93|27522.93|27527.24|27527.24|27522.93|27522.93|0
1636545980000|2021-11-10 12:06:20|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|27531.55|0
1636546040000|2021-11-10 12:07:20|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|0
1636546090000|2021-11-10 12:08:10|27544.47|27544.47|27544.47|27544.47|27544.47|27544.47|27544.47|27544.47|0
1636546100000|2021-11-10 12:08:20|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|0
1636546200000|2021-11-10 12:10:00|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|0
1636546250000|2021-11-10 12:10:50|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|0
1636546320000|2021-11-10 12:12:00|27558.41|27558.41|27558.41|27558.41|27558.41|27558.41|27558.41|27558.41|0
1636546380000|2021-11-10 12:13:00|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|0
1636546400000|2021-11-10 12:13:20|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|0
1636546430000|2021-11-10 12:13:50|27555.88|27555.88|27555.88|27555.88|27555.88|27555.88|27555.88|27555.88|0
1636546480000|2021-11-10 12:14:40|27547.27|27547.27|27547.27|27547.27|27547.27|27547.27|27538.65|27538.65|0
1636546490000|2021-11-10 12:14:50|27551.57|27551.57|27555.88|27555.88|27555.88|27555.88|27551.57|27551.57|0
1636546520000|2021-11-10 12:15:20|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|27551.57|0
1636546620000|2021-11-10 12:17:00|27542.96|27542.96|27542.96|27542.96|27542.96|27542.96|27542.96|27542.96|0
1636546650000|2021-11-10 12:17:30|27547.27|27547.27|27547.27|27547.27|27547.27|27547.27|27547.27|27547.27|0
1636546710000|2021-11-10 12:18:30|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|27538.65|0
1636546720000|2021-11-10 12:18:40|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|27534.35|0
1636546730000|2021-11-10 12:18:50|27530.79|27530.79|27529.02|27529.02|27530.79|27530.79|27529.02|27529.02|0
1636546760000|2021-11-10 12:19:20|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|0
1636546880000|2021-11-10 12:21:20|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|0
1636546950000|2021-11-10 12:22:30|27537.63|27537.63|27539.41|27539.41|27539.41|27539.41|27537.63|27537.63|0
1636547030000|2021-11-10 12:23:50|27530.79|27530.79|27532.57|27532.57|27532.57|27532.57|27530.79|27530.79|0
1636547080000|2021-11-10 12:24:40|27528.26|27528.26|27528.26|27528.26|27528.26|27528.26|27528.26|27528.26|0
1636547110000|2021-11-10 12:25:10|27536.88|27536.88|27545.49|27545.49|27545.49|27545.49|27536.88|27536.88|0
1636547200000|2021-11-10 12:26:40|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|0
1636547210000|2021-11-10 12:26:50|27545.49|27545.49|27541.18|27541.18|27545.49|27545.49|27541.18|27541.18|0
1636547220000|2021-11-10 12:27:00|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|0
1636547250000|2021-11-10 12:27:30|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|0
1636547330000|2021-11-10 12:28:50|27536.88|27536.88|27536.88|27536.88|27536.88|27536.88|27536.88|27536.88|0
1636547350000|2021-11-10 12:29:10|27532.57|27532.57|27523.96|27523.96|27532.57|27532.57|27523.96|27523.96|0
1636547460000|2021-11-10 12:31:00|27525.73|27525.73|27519.65|27519.65|27525.73|27525.73|27519.65|27519.65|0
1636547470000|2021-11-10 12:31:10|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|0
1636547480000|2021-11-10 12:31:20|27528.26|27528.26|27531.82|27531.82|27531.82|27531.82|27528.26|27528.26|0
1636547520000|2021-11-10 12:32:00|27540.43|27540.43|27540.43|27540.43|27540.43|27540.43|27540.43|27540.43|0
1636547550000|2021-11-10 12:32:30|27545.76|27545.76|27550.07|27550.07|27550.07|27550.07|27545.76|27545.76|0
1636547570000|2021-11-10 12:32:50|27554.38|27554.38|27545.76|27545.76|27554.38|27554.38|27545.76|27545.76|0
1636547580000|2021-11-10 12:33:00|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|0
1636547590000|2021-11-10 12:33:10|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|27539.68|0
1636547610000|2021-11-10 12:33:30|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|0
1636547630000|2021-11-10 12:33:50|27543.99|27543.99|27539.68|27539.68|27543.99|27543.99|27539.68|27539.68|0
1636547650000|2021-11-10 12:34:10|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|0
1636547780000|2021-11-10 12:36:20|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|0
1636547800000|2021-11-10 12:36:40|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|0
1636547810000|2021-11-10 12:36:50|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|0
1636547880000|2021-11-10 12:38:00|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|0
1636547940000|2021-11-10 12:39:00|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|0
1636547990000|2021-11-10 12:39:50|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|27552.6|0
1636548000000|2021-11-10 12:40:00|27556.91|27556.91|27556.91|27556.91|27556.91|27556.91|27556.91|27556.91|0
1636548070000|2021-11-10 12:41:10|27552.6|27552.6|27552.6|27552.6|27561.21|27561.21|27552.6|27552.6|0
1636548120000|2021-11-10 12:42:00|27557.93|27557.93|27557.93|27557.93|27557.93|27557.93|27557.93|27557.93|0
1636548180000|2021-11-10 12:43:00|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|0
1636548260000|2021-11-10 12:44:20|27558.68|27558.68|27556.91|27556.91|27558.68|27558.68|27556.91|27556.91|0
1636548280000|2021-11-10 12:44:40|27555.13|27555.13|27553.35|27553.35|27555.13|27555.13|27553.35|27553.35|0
1636548300000|2021-11-10 12:45:00|27551.57|27551.57|27542.96|27542.96|27551.57|27551.57|27542.96|27542.96|0
1636548310000|2021-11-10 12:45:10|27544.74|27544.74|27549.04|27549.04|27549.04|27549.04|27544.74|27544.74|0
1636548320000|2021-11-10 12:45:20|27547.27|27547.27|27547.27|27547.27|27547.27|27547.27|27547.27|27547.27|0
1636548350000|2021-11-10 12:45:50|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|0
1636548360000|2021-11-10 12:46:00|27547.27|27547.27|27547.27|27547.27|27549.04|27549.04|27547.27|27547.27|0
1636548370000|2021-11-10 12:46:10|27549.04|27549.04|27549.04|27549.04|27549.04|27549.04|27549.04|27549.04|0
1636548380000|2021-11-10 12:46:20|27547.27|27547.27|27547.27|27547.27|27547.27|27547.27|27547.27|27547.27|0
1636548390000|2021-11-10 12:46:30|27542.96|27542.96|27542.96|27542.96|27542.96|27542.96|27542.96|27542.96|0
1636548400000|2021-11-10 12:46:40|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|0
1636548410000|2021-11-10 12:46:50|27539.41|27539.41|27543.71|27543.71|27543.71|27543.71|27539.41|27539.41|0
1636548430000|2021-11-10 12:47:10|27539.41|27539.41|27533.32|27533.32|27539.41|27539.41|27533.32|27533.32|0
1636548450000|2021-11-10 12:47:30|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|0
1636548460000|2021-11-10 12:47:40|27535.85|27535.85|27534.07|27534.07|27535.85|27535.85|27534.07|27534.07|0
1636548470000|2021-11-10 12:47:50|27538.38|27538.38|27541.94|27541.94|27541.94|27541.94|27538.38|27538.38|0
1636548480000|2021-11-10 12:48:00|27537.63|27537.63|27541.18|27541.18|27541.18|27541.18|27537.63|27537.63|0
1636548500000|2021-11-10 12:48:20|27547.27|27547.27|27550.82|27550.82|27550.82|27550.82|27547.27|27547.27|0
1636548510000|2021-11-10 12:48:30|27549.04|27549.04|27549.04|27549.04|27549.04|27549.04|27549.04|27549.04|0
1636548520000|2021-11-10 12:48:40|27553.35|27553.35|27545.49|27545.49|27553.35|27553.35|27545.49|27545.49|0
1636548550000|2021-11-10 12:49:10|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|0
1636548560000|2021-11-10 12:49:20|27542.96|27542.96|27544.74|27544.74|27544.74|27544.74|27542.96|27542.96|0
1636548570000|2021-11-10 12:49:30|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|0
1636548580000|2021-11-10 12:49:40|27542.96|27542.96|27542.96|27542.96|27542.96|27542.96|27542.96|27542.96|0
1636548610000|2021-11-10 12:50:10|27544.74|27544.74|27544.74|27544.74|27544.74|27544.74|27544.74|27544.74|0
1636548620000|2021-11-10 12:50:20|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|0
1636548630000|2021-11-10 12:50:30|27539.41|27539.41|27535.1|27535.1|27539.41|27539.41|27535.1|27535.1|0
1636548650000|2021-11-10 12:50:50|27533.32|27533.32|27537.63|27537.63|27537.63|27537.63|27533.32|27533.32|0
1636548660000|2021-11-10 12:51:00|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|0
1636548690000|2021-11-10 12:51:30|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|27537.63|0
1636548700000|2021-11-10 12:51:40|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|0
1636548720000|2021-11-10 12:52:00|27534.07|27534.07|27534.07|27534.07|27534.07|27534.07|27534.07|27534.07|0
1636548740000|2021-11-10 12:52:20|27529.77|27529.77|27527.99|27527.99|27529.77|27529.77|27527.99|27527.99|0
1636548770000|2021-11-10 12:52:50|27532.3|27532.3|27532.3|27532.3|27532.3|27532.3|27532.3|27532.3|0
1636548790000|2021-11-10 12:53:10|27534.07|27534.07|27529.77|27529.77|27534.07|27534.07|27529.77|27529.77|0
1636548800000|2021-11-10 12:53:20|27533.32|27533.32|27536.88|27536.88|27536.88|27536.88|27533.32|27533.32|0
1636548840000|2021-11-10 12:54:00|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|0
1636548860000|2021-11-10 12:54:20|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|0
1636548870000|2021-11-10 12:54:30|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|27545.49|0
1636548950000|2021-11-10 12:55:50|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|27549.8|0
1636549030000|2021-11-10 12:57:10|27554.1|27554.1|27566.54|27566.54|27566.54|27566.54|27554.1|27554.1|0
1636549040000|2021-11-10 12:57:20|27570.85|27570.85|27570.85|27570.85|27570.85|27570.85|27570.85|27570.85|0
1636549060000|2021-11-10 12:57:40|27575.16|27575.16|27579.46|27579.46|27579.46|27579.46|27575.16|27575.16|0
1636549100000|2021-11-10 12:58:20|27583.77|27583.77|27588.08|27588.08|27588.08|27588.08|27583.77|27583.77|0
1636549170000|2021-11-10 12:59:30|27593.41|27593.41|27595.18|27595.18|27595.18|27595.18|27593.41|27593.41|0
1636549180000|2021-11-10 12:59:40|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|0
1636549240000|2021-11-10 13:00:40|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|0
1636549260000|2021-11-10 13:01:00|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|0
1636549280000|2021-11-10 13:01:20|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|0
1636549300000|2021-11-10 13:01:40|27588.35|27588.35|27584.79|27584.79|27588.35|27588.35|27584.79|27584.79|0
1636549340000|2021-11-10 13:02:20|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|0
1636549350000|2021-11-10 13:02:30|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|0
1636549370000|2021-11-10 13:02:50|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|0
1636549380000|2021-11-10 13:03:00|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|0
1636549420000|2021-11-10 13:03:40|27586.57|27586.57|27590.88|27590.88|27590.88|27590.88|27586.57|27586.57|0
1636549440000|2021-11-10 13:04:00|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|0
1636549450000|2021-11-10 13:04:10|27582.27|27582.27|27582.27|27582.27|27582.27|27582.27|27582.27|27582.27|0
1636549470000|2021-11-10 13:04:30|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|0
1636549530000|2021-11-10 13:05:30|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|0
1636549550000|2021-11-10 13:05:50|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|0
1636549560000|2021-11-10 13:06:00|27584.79|27584.79|27580.49|27580.49|27584.79|27584.79|27580.49|27580.49|0
1636549570000|2021-11-10 13:06:10|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|0
1636549620000|2021-11-10 13:07:00|27593.41|27593.41|27593.41|27593.41|27593.41|27593.41|27593.41|27593.41|0
1636549630000|2021-11-10 13:07:10|27595.18|27595.18|27596.96|27596.96|27596.96|27596.96|27595.18|27595.18|0
1636549690000|2021-11-10 13:08:10|27605.57|27605.57|27605.57|27605.57|27605.57|27605.57|27605.57|27605.57|0
1636549700000|2021-11-10 13:08:20|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|0
1636549710000|2021-11-10 13:08:30|27603.05|27603.05|27604.82|27604.82|27604.82|27604.82|27603.05|27603.05|0
1636549720000|2021-11-10 13:08:40|27609.13|27609.13|27613.44|27613.44|27613.44|27613.44|27609.13|27609.13|0
1636549770000|2021-11-10 13:09:30|27609.13|27609.13|27600.52|27600.52|27609.13|27609.13|27600.52|27600.52|0
1636549870000|2021-11-10 13:11:10|27604.82|27604.82|27604.82|27604.82|27604.82|27604.82|27604.82|27604.82|0
1636550060000|2021-11-10 13:14:20|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|27608.38|0
1636550080000|2021-11-10 13:14:40|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|27610.15|0
1636550100000|2021-11-10 13:15:00|27614.46|27614.46|27610.15|27610.15|27614.46|27614.46|27610.15|27610.15|0
1636550120000|2021-11-10 13:15:20|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|27605.85|0
1636550150000|2021-11-10 13:15:50|27602.29|27602.29|27600.52|27600.52|27602.29|27602.29|27600.52|27600.52|0
1636550190000|2021-11-10 13:16:30|27609.13|27609.13|27604.82|27604.82|27609.13|27609.13|27604.82|27604.82|0
1636550230000|2021-11-10 13:17:10|27600.52|27600.52|27600.52|27600.52|27600.52|27600.52|27600.52|27600.52|0
1636550340000|2021-11-10 13:19:00|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|0
1636550380000|2021-11-10 13:19:40|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|27599.76|0
1636550390000|2021-11-10 13:19:50|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|0
1636550410000|2021-11-10 13:20:10|27598.74|27598.74|27598.74|27598.74|27598.74|27598.74|27598.74|27598.74|0
1636550420000|2021-11-10 13:20:20|27600.52|27600.52|27600.52|27600.52|27600.52|27600.52|27600.52|27600.52|0
1636550460000|2021-11-10 13:21:00|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|0
1636550480000|2021-11-10 13:21:20|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1636550490000|2021-11-10 13:21:30|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|0
1636550570000|2021-11-10 13:22:50|27591.9|27591.9|27596.21|27596.21|27596.21|27596.21|27591.9|27591.9|0
1636550670000|2021-11-10 13:24:30|27600.52|27600.52|27591.9|27591.9|27600.52|27600.52|27591.9|27591.9|0
1636550700000|2021-11-10 13:25:00|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|27596.21|0
1636550770000|2021-11-10 13:26:10|27591.9|27591.9|27596.21|27596.21|27596.21|27596.21|27591.9|27591.9|0
1636550890000|2021-11-10 13:28:10|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|0
1636550910000|2021-11-10 13:28:30|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|27583.29|0
1636550930000|2021-11-10 13:28:50|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|0
1636550960000|2021-11-10 13:29:20|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|27577.21|0
1636550990000|2021-11-10 13:29:50|27581.51|27581.51|27568.59|27568.59|27581.51|27581.51|27568.59|27568.59|0
1636551000000|2021-11-10 13:30:00|27566.82|27566.82|27579.74|27579.74|27584.04|27584.04|27566.82|27566.82|0
1636551010000|2021-11-10 13:30:10|27588.35|27588.35|27575.43|27575.43|27588.35|27588.35|27575.43|27575.43|0
1636551020000|2021-11-10 13:30:20|27579.74|27579.74|27553.9|27553.9|27579.74|27579.74|27549.59|27549.59|0
1636551030000|2021-11-10 13:30:30|27571.12|27571.12|27575.43|27575.43|27575.43|27575.43|27571.12|27571.12|0
1636551060000|2021-11-10 13:31:00|27573.65|27573.65|27573.65|27573.65|27577.96|27577.96|27573.65|27573.65|0
1636551070000|2021-11-10 13:31:10|27577.96|27577.96|27577.96|27577.96|27586.57|27586.57|27577.96|27577.96|0
1636551080000|2021-11-10 13:31:20|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|0
1636551090000|2021-11-10 13:31:30|27582.27|27582.27|27582.27|27582.27|27582.27|27582.27|27582.27|27582.27|0
1636551120000|2021-11-10 13:32:00|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|27590.88|0
1636551130000|2021-11-10 13:32:10|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|0
1636551150000|2021-11-10 13:32:30|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27596.96|27596.96|0
1636551180000|2021-11-10 13:33:00|27596.96|27596.96|27590.88|27590.88|27596.96|27596.96|27586.57|27586.57|0
1636551190000|2021-11-10 13:33:10|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|0
1636551210000|2021-11-10 13:33:30|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|0
1636551240000|2021-11-10 13:34:00|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|0
1636551260000|2021-11-10 13:34:20|27590.88|27590.88|27582.27|27582.27|27590.88|27590.88|27582.27|27582.27|0
1636551280000|2021-11-10 13:34:40|27577.96|27577.96|27573.65|27573.65|27577.96|27577.96|27573.65|27573.65|0
1636551300000|2021-11-10 13:35:00|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|27577.96|0
1636551340000|2021-11-10 13:35:40|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|27573.65|0
1636551350000|2021-11-10 13:35:50|27575.43|27575.43|27573.65|27573.65|27575.43|27575.43|27573.65|27573.65|0
1636551410000|2021-11-10 13:36:50|27569.35|27569.35|27565.04|27565.04|27569.35|27569.35|27565.04|27565.04|0
1636551480000|2021-11-10 13:38:00|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27556.43|27556.43|0
1636551500000|2021-11-10 13:38:20|27565.04|27565.04|27560.73|27560.73|27565.04|27565.04|27560.73|27560.73|0
1636551550000|2021-11-10 13:39:10|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|27565.04|0
1636551580000|2021-11-10 13:39:40|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1636551590000|2021-11-10 13:39:50|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|0
1636551610000|2021-11-10 13:40:10|27560.73|27560.73|27562.51|27562.51|27562.51|27562.51|27560.73|27560.73|0
1636551620000|2021-11-10 13:40:20|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|0
1636551640000|2021-11-10 13:40:40|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1636551660000|2021-11-10 13:41:00|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|0
1636551680000|2021-11-10 13:41:20|27566.82|27566.82|27566.82|27566.82|27566.82|27566.82|27566.82|27566.82|0
1636551720000|2021-11-10 13:42:00|27562.51|27562.51|27558.2|27558.2|27562.51|27562.51|27558.2|27558.2|0
1636551730000|2021-11-10 13:42:10|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|0
1636551740000|2021-11-10 13:42:20|27549.59|27549.59|27549.59|27549.59|27549.59|27549.59|27549.59|27549.59|0
1636551780000|2021-11-10 13:43:00|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1636551790000|2021-11-10 13:43:10|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|0
1636551840000|2021-11-10 13:44:00|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1636551880000|2021-11-10 13:44:40|27556.43|27556.43|27560.73|27560.73|27560.73|27560.73|27556.43|27556.43|0
1636551910000|2021-11-10 13:45:10|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|0
1636551930000|2021-11-10 13:45:30|27552.12|27552.12|27547.81|27547.81|27552.12|27552.12|27547.81|27547.81|0
1636551940000|2021-11-10 13:45:40|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|0
1636551950000|2021-11-10 13:45:50|27547.81|27547.81|27543.51|27543.51|27547.81|27547.81|27543.51|27543.51|0
1636551990000|2021-11-10 13:46:30|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|0
1636552020000|2021-11-10 13:47:00|27544.26|27544.26|27546.04|27546.04|27546.04|27546.04|27544.26|27544.26|0
1636552050000|2021-11-10 13:47:30|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|0
1636552060000|2021-11-10 13:47:40|27557.45|27557.45|27566.06|27566.06|27566.06|27566.06|27557.45|27557.45|0
1636552100000|2021-11-10 13:48:20|27561.76|27561.76|27557.45|27557.45|27561.76|27561.76|27557.45|27557.45|0
1636552110000|2021-11-10 13:48:30|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|0
1636552130000|2021-11-10 13:48:50|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1636552180000|2021-11-10 13:49:40|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|0
1636552210000|2021-11-10 13:50:10|27566.82|27566.82|27562.51|27562.51|27566.82|27566.82|27562.51|27562.51|0
1636552220000|2021-11-10 13:50:20|27564.29|27564.29|27551.37|27551.37|27564.29|27564.29|27551.37|27551.37|0
1636552230000|2021-11-10 13:50:30|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|27547.06|0
1636552250000|2021-11-10 13:50:50|27542.75|27542.75|27542.75|27542.75|27542.75|27542.75|27542.75|27542.75|0
1636552260000|2021-11-10 13:51:00|27547.06|27547.06|27551.37|27551.37|27551.37|27551.37|27547.06|27547.06|0
1636552270000|2021-11-10 13:51:10|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|27555.67|0
1636552280000|2021-11-10 13:51:20|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1636552300000|2021-11-10 13:51:40|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|0
1636552330000|2021-11-10 13:52:10|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|27559.98|0
1636552350000|2021-11-10 13:52:30|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|0
1636552370000|2021-11-10 13:52:50|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|0
1636552410000|2021-11-10 13:53:30|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|0
1636552460000|2021-11-10 13:54:20|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|0
1636552480000|2021-11-10 13:54:40|27566.06|27566.06|27566.06|27566.06|27566.06|27566.06|27566.06|27566.06|0
1636552540000|2021-11-10 13:55:40|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27562.51|27562.51|0
1636552550000|2021-11-10 13:55:50|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|0
1636552560000|2021-11-10 13:56:00|27558.2|27558.2|27562.51|27562.51|27562.51|27562.51|27558.2|27558.2|0
1636552570000|2021-11-10 13:56:10|27558.2|27558.2|27554.65|27554.65|27558.2|27558.2|27554.65|27554.65|0
1636552590000|2021-11-10 13:56:30|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27546.04|27546.04|0
1636552610000|2021-11-10 13:56:50|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|0
1636552630000|2021-11-10 13:57:10|27543.51|27543.51|27547.81|27547.81|27547.81|27547.81|27543.51|27543.51|0
1636552650000|2021-11-10 13:57:30|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|0
1636552680000|2021-11-10 13:58:00|27558.2|27558.2|27553.9|27553.9|27558.2|27558.2|27553.9|27553.9|0
1636552740000|2021-11-10 13:59:00|27549.59|27549.59|27549.59|27549.59|27549.59|27549.59|27549.59|27549.59|0
1636552770000|2021-11-10 13:59:30|27545.28|27545.28|27539.95|27539.95|27545.28|27545.28|27539.95|27539.95|0
1636552790000|2021-11-10 13:59:50|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|27544.26|0
1636552800000|2021-11-10 14:00:00|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|0
1636552810000|2021-11-10 14:00:10|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|0
1636552820000|2021-11-10 14:00:20|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|0
1636552840000|2021-11-10 14:00:40|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|27543.51|0
1636552860000|2021-11-10 14:01:00|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|0
1636552880000|2021-11-10 14:01:20|27553.9|27553.9|27558.2|27558.2|27558.2|27558.2|27553.9|27553.9|0
1636552910000|2021-11-10 14:01:50|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|27562.51|0
1636552930000|2021-11-10 14:02:10|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1636553000000|2021-11-10 14:03:20|27564.29|27564.29|27561.76|27561.76|27564.29|27564.29|27561.76|27561.76|0
1636553020000|2021-11-10 14:03:40|27566.06|27566.06|27570.37|27570.37|27570.37|27570.37|27566.06|27566.06|0
1636553030000|2021-11-10 14:03:50|27566.06|27566.06|27561.76|27561.76|27566.06|27566.06|27561.76|27561.76|0
1636553040000|2021-11-10 14:04:00|27553.14|27553.14|27561.76|27561.76|27561.76|27561.76|27548.84|27548.84|0
1636553050000|2021-11-10 14:04:10|27553.14|27553.14|27553.14|27553.14|27553.14|27553.14|27553.14|27553.14|0
1636553110000|2021-11-10 14:05:10|27551.37|27551.37|27552.12|27552.12|27553.9|27553.9|27551.37|27551.37|0
1636553130000|2021-11-10 14:05:30|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|0
1636553190000|2021-11-10 14:06:30|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|27552.12|0
1636553200000|2021-11-10 14:06:40|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|27556.43|0
1636553210000|2021-11-10 14:06:50|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|0
1636553220000|2021-11-10 14:07:00|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|0
1636553230000|2021-11-10 14:07:10|27546.79|27546.79|27543.23|27543.23|27546.79|27546.79|27543.23|27543.23|0
1636553240000|2021-11-10 14:07:20|27541.46|27541.46|27532.84|27532.84|27541.46|27541.46|27532.84|27532.84|0
1636553260000|2021-11-10 14:07:40|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|27531.07|0
1636553310000|2021-11-10 14:08:30|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|0
1636553350000|2021-11-10 14:09:10|27531.07|27531.07|27526.76|27526.76|27531.07|27531.07|27526.76|27526.76|0
1636553390000|2021-11-10 14:09:50|27522.45|27522.45|27522.45|27522.45|27522.45|27522.45|27522.45|27522.45|0
1636553400000|2021-11-10 14:10:00|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|27526.76|0
1636553460000|2021-11-10 14:11:00|27522.45|27522.45|27518.15|27518.15|27522.45|27522.45|27518.15|27518.15|0
1636553550000|2021-11-10 14:12:30|27514.59|27514.59|27514.59|27514.59|27516.37|27516.37|27514.59|27514.59|0
1636553580000|2021-11-10 14:13:00|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|0
1636553590000|2021-11-10 14:13:10|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|0
1636553610000|2021-11-10 14:13:30|27504.95|27504.95|27504.95|27504.95|27504.95|27504.95|27504.95|27504.95|0
1636553630000|2021-11-10 14:13:50|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|0
1636553660000|2021-11-10 14:14:20|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|27492.04|27492.04|0
1636553720000|2021-11-10 14:15:20|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|27500.65|0
1636553730000|2021-11-10 14:15:30|27492.04|27492.04|27500.65|27500.65|27500.65|27500.65|27492.04|27492.04|0
1636553750000|2021-11-10 14:15:50|27487.73|27487.73|27492.04|27492.04|27492.04|27492.04|27487.73|27487.73|0
1636553770000|2021-11-10 14:16:10|27495.59|27495.59|27492.04|27492.04|27495.59|27495.59|27492.04|27492.04|0
1636553780000|2021-11-10 14:16:20|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|27496.34|0
1636553840000|2021-11-10 14:17:20|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|27492.04|0
1636553860000|2021-11-10 14:17:40|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|0
1636553880000|2021-11-10 14:18:00|27492.04|27492.04|27498.12|27498.12|27498.12|27498.12|27492.04|27492.04|0
1636553890000|2021-11-10 14:18:10|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|0
1636553900000|2021-11-10 14:18:20|27510.29|27510.29|27510.29|27510.29|27510.29|27510.29|27510.29|27510.29|0
1636553910000|2021-11-10 14:18:30|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|0
1636554010000|2021-11-10 14:20:10|27510.29|27510.29|27510.29|27510.29|27510.29|27510.29|27510.29|27510.29|0
1636554040000|2021-11-10 14:20:40|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|0
1636554050000|2021-11-10 14:20:50|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|27501.67|0
1636554180000|2021-11-10 14:23:00|27497.37|27497.37|27497.37|27497.37|27497.37|27497.37|27497.37|27497.37|0
1636554190000|2021-11-10 14:23:10|27501.67|27501.67|27497.37|27497.37|27501.67|27501.67|27497.37|27497.37|0
1636554250000|2021-11-10 14:24:10|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|0
1636554270000|2021-11-10 14:24:30|27491.28|27491.28|27495.59|27495.59|27495.59|27495.59|27491.28|27491.28|0
1636554290000|2021-11-10 14:24:50|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|0
1636554350000|2021-11-10 14:25:50|27495.59|27495.59|27491.28|27491.28|27495.59|27495.59|27491.28|27491.28|0
1636554360000|2021-11-10 14:26:00|27486.98|27486.98|27499.9|27499.9|27499.9|27499.9|27486.98|27486.98|0
1636554370000|2021-11-10 14:26:10|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|0
1636554400000|2021-11-10 14:26:40|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|0
1636554410000|2021-11-10 14:26:50|27491.28|27491.28|27495.59|27495.59|27495.59|27495.59|27491.28|27491.28|0
1636554470000|2021-11-10 14:27:50|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|27499.9|0
1636554480000|2021-11-10 14:28:00|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|0
1636554570000|2021-11-10 14:29:30|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|27495.59|0
1636554590000|2021-11-10 14:29:50|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|0
1636554600000|2021-11-10 14:30:00|27499.9|27499.9|27548.29|27548.29|27553.35|27553.35|27499.9|27499.9|0
1636554610000|2021-11-10 14:30:10|27569.82|27569.82|27594.91|27594.91|27608.86|27608.86|27562.99|27562.99|0
1636554620000|2021-11-10 14:30:20|27590.61|27590.61|27570.85|27570.85|27590.61|27590.61|27569.07|27569.07|0
1636554630000|2021-11-10 14:30:30|27565.52|27565.52|27580.21|27580.21|27584.52|27584.52|27565.52|27565.52|0
1636554640000|2021-11-10 14:30:40|27584.52|27584.52|27590.61|27590.61|27594.91|27594.91|27584.52|27584.52|0
1636554650000|2021-11-10 14:30:50|27592.38|27592.38|27579.46|27579.46|27592.38|27592.38|27579.46|27579.46|0
1636554660000|2021-11-10 14:31:00|27592.38|27592.38|27583.77|27583.77|27592.38|27592.38|27583.77|27583.77|0
1636554670000|2021-11-10 14:31:10|27588.08|27588.08|27583.77|27583.77|27588.08|27588.08|27579.46|27579.46|0
1636554680000|2021-11-10 14:31:20|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|27588.08|0
1636554690000|2021-11-10 14:31:30|27596.69|27596.69|27596.69|27596.69|27605.3|27605.3|27596.69|27596.69|0
1636554700000|2021-11-10 14:31:40|27592.38|27592.38|27592.38|27592.38|27592.38|27592.38|27592.38|27592.38|0
1636554710000|2021-11-10 14:31:50|27588.08|27588.08|27604.55|27604.55|27611.39|27611.39|27588.08|27588.08|0
1636554730000|2021-11-10 14:32:10|27600.24|27600.24|27595.94|27595.94|27600.24|27600.24|27595.94|27595.94|0
1636554740000|2021-11-10 14:32:20|27600.24|27600.24|27604.55|27604.55|27604.55|27604.55|27600.24|27600.24|0
1636554750000|2021-11-10 14:32:30|27608.86|27608.86|27613.16|27613.16|27613.16|27613.16|27608.86|27608.86|0
1636554760000|2021-11-10 14:32:40|27617.47|27617.47|27639|27639|27639|27639|27617.47|27617.47|0
1636554770000|2021-11-10 14:32:50|27643.31|27643.31|27642.56|27642.56|27643.31|27643.31|27639|27639|0
1636554780000|2021-11-10 14:33:00|27646.86|27646.86|27659.78|27659.78|27659.78|27659.78|27646.86|27646.86|0
1636554800000|2021-11-10 14:33:20|27646.86|27646.86|27646.86|27646.86|27646.86|27646.86|27646.86|27646.86|0
1636554810000|2021-11-10 14:33:30|27648.64|27648.64|27648.64|27648.64|27648.64|27648.64|27648.64|27648.64|0
1636554820000|2021-11-10 14:33:40|27657.25|27657.25|27670.17|27670.17|27674.48|27674.48|27657.25|27657.25|0
1636554830000|2021-11-10 14:33:50|27674.48|27674.48|27674.48|27674.48|27674.48|27674.48|27674.48|27674.48|0
1636554840000|2021-11-10 14:34:00|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|0
1636554850000|2021-11-10 14:34:10|27661.56|27661.56|27661.56|27661.56|27661.56|27661.56|27661.56|27661.56|0
1636554860000|2021-11-10 14:34:20|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|0
1636554890000|2021-11-10 14:34:50|27668.39|27668.39|27666.62|27666.62|27668.39|27668.39|27666.62|27666.62|0
1636554900000|2021-11-10 14:35:00|27658|27658|27662.31|27662.31|27666.62|27666.62|27658|27658|0
1636554910000|2021-11-10 14:35:10|27665.87|27665.87|27670.17|27670.17|27670.17|27670.17|27665.87|27665.87|0
1636554920000|2021-11-10 14:35:20|27665.87|27665.87|27665.87|27665.87|27670.17|27670.17|27661.56|27661.56|0
1636554930000|2021-11-10 14:35:30|27667.64|27667.64|27669.42|27669.42|27669.42|27669.42|27667.64|27667.64|0
1636554940000|2021-11-10 14:35:40|27673.73|27673.73|27673.73|27673.73|27673.73|27673.73|27673.73|27673.73|0
1636554950000|2021-11-10 14:35:50|27671.95|27671.95|27670.17|27670.17|27671.95|27671.95|27670.17|27670.17|0
1636554960000|2021-11-10 14:36:00|27661.56|27661.56|27674.48|27674.48|27674.48|27674.48|27661.56|27661.56|0
1636554970000|2021-11-10 14:36:10|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|0
1636554980000|2021-11-10 14:36:20|27674.48|27674.48|27678.78|27678.78|27678.78|27678.78|27674.48|27674.48|0
1636554990000|2021-11-10 14:36:30|27683.09|27683.09|27683.09|27683.09|27683.09|27683.09|27683.09|27683.09|0
1636555000000|2021-11-10 14:36:40|27687.4|27687.4|27687.4|27687.4|27687.4|27687.4|27687.4|27687.4|0
1636555030000|2021-11-10 14:37:10|27685.62|27685.62|27679.54|27679.54|27685.62|27685.62|27679.54|27679.54|0
1636555040000|2021-11-10 14:37:20|27675.23|27675.23|27675.23|27675.23|27675.23|27675.23|27675.23|27675.23|0
1636555050000|2021-11-10 14:37:30|27673.45|27673.45|27673.45|27673.45|27673.45|27673.45|27673.45|27673.45|0
1636555060000|2021-11-10 14:37:40|27671.68|27671.68|27671.68|27671.68|27671.68|27671.68|27671.68|27671.68|0
1636555070000|2021-11-10 14:37:50|27667.37|27667.37|27675.98|27675.98|27675.98|27675.98|27667.37|27667.37|0
1636555080000|2021-11-10 14:38:00|27677.76|27677.76|27682.07|27682.07|27686.37|27686.37|27677.76|27677.76|0
1636555120000|2021-11-10 14:38:40|27683.84|27683.84|27689.93|27689.93|27689.93|27689.93|27683.84|27683.84|0
1636555140000|2021-11-10 14:39:00|27685.62|27685.62|27685.62|27685.62|27685.62|27685.62|27685.62|27685.62|0
1636555160000|2021-11-10 14:39:20|27681.31|27681.31|27677.01|27677.01|27681.31|27681.31|27677.01|27677.01|0
1636555210000|2021-11-10 14:40:10|27681.31|27681.31|27683.09|27683.09|27683.09|27683.09|27681.31|27681.31|0
1636555240000|2021-11-10 14:40:40|27687.4|27687.4|27687.4|27687.4|27691.7|27691.7|27687.4|27687.4|0
1636555260000|2021-11-10 14:41:00|27691.7|27691.7|27700.32|27700.32|27700.32|27700.32|27691.7|27691.7|0
1636555270000|2021-11-10 14:41:10|27696.01|27696.01|27704.62|27704.62|27704.62|27704.62|27696.01|27696.01|0
1636555280000|2021-11-10 14:41:20|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|0
1636555290000|2021-11-10 14:41:30|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|0
1636555300000|2021-11-10 14:41:40|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|27708.18|0
1636555320000|2021-11-10 14:42:00|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|0
1636555330000|2021-11-10 14:42:10|27699.57|27699.57|27708.18|27708.18|27708.18|27708.18|27699.57|27699.57|0
1636555380000|2021-11-10 14:43:00|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|27703.87|0
1636555410000|2021-11-10 14:43:30|27702.09|27702.09|27702.09|27702.09|27702.09|27702.09|27702.09|27702.09|0
1636555420000|2021-11-10 14:43:40|27697.79|27697.79|27697.79|27697.79|27697.79|27697.79|27697.79|27697.79|0
1636555430000|2021-11-10 14:43:50|27696.01|27696.01|27687.4|27687.4|27696.01|27696.01|27687.4|27687.4|0
1636555440000|2021-11-10 14:44:00|27691.7|27691.7|27691.7|27691.7|27691.7|27691.7|27691.7|27691.7|0
1636555460000|2021-11-10 14:44:20|27689.93|27689.93|27689.93|27689.93|27689.93|27689.93|27685.62|27685.62|0
1636555470000|2021-11-10 14:44:30|27685.62|27685.62|27689.93|27689.93|27689.93|27689.93|27685.62|27685.62|0
1636555480000|2021-11-10 14:44:40|27677.01|27677.01|27681.31|27681.31|27681.31|27681.31|27672.7|27672.7|0
1636555500000|2021-11-10 14:45:00|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|0
1636555520000|2021-11-10 14:45:20|27672.7|27672.7|27668.39|27668.39|27672.7|27672.7|27668.39|27668.39|0
1636555530000|2021-11-10 14:45:30|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|0
1636555540000|2021-11-10 14:45:40|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|0
1636555550000|2021-11-10 14:45:50|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|27672.7|0
1636555560000|2021-11-10 14:46:00|27670.92|27670.92|27679.54|27679.54|27679.54|27679.54|27670.92|27670.92|0
1636555570000|2021-11-10 14:46:10|27670.92|27670.92|27675.23|27675.23|27675.23|27675.23|27670.92|27670.92|0
1636555580000|2021-11-10 14:46:20|27670.92|27670.92|27670.92|27670.92|27670.92|27670.92|27670.92|27670.92|0
1636555620000|2021-11-10 14:47:00|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|0
1636555640000|2021-11-10 14:47:20|27670.92|27670.92|27662.31|27662.31|27670.92|27670.92|27662.31|27662.31|0
1636555650000|2021-11-10 14:47:30|27666.62|27666.62|27668.39|27668.39|27668.39|27668.39|27666.62|27666.62|0
1636555660000|2021-11-10 14:47:40|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|0
1636555670000|2021-11-10 14:47:50|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|0
1636555680000|2021-11-10 14:48:00|27660.53|27660.53|27656.23|27656.23|27660.53|27660.53|27656.23|27656.23|0
1636555690000|2021-11-10 14:48:10|27651.92|27651.92|27647.61|27647.61|27651.92|27651.92|27647.61|27647.61|0
1636555700000|2021-11-10 14:48:20|27645.84|27645.84|27645.84|27645.84|27645.84|27645.84|27641.53|27641.53|0
1636555710000|2021-11-10 14:48:30|27641.53|27641.53|27641.53|27641.53|27641.53|27641.53|27641.53|27641.53|0
1636555720000|2021-11-10 14:48:40|27636.2|27636.2|27640.51|27640.51|27640.51|27640.51|27636.2|27636.2|0
1636555770000|2021-11-10 14:49:30|27638.73|27638.73|27638.73|27638.73|27638.73|27638.73|27638.73|27638.73|0
1636555780000|2021-11-10 14:49:40|27643.03|27643.03|27643.03|27643.03|27643.03|27643.03|27638.73|27638.73|0
1636555800000|2021-11-10 14:50:00|27638.73|27638.73|27638.73|27638.73|27638.73|27638.73|27638.73|27638.73|0
1636555820000|2021-11-10 14:50:20|27647.34|27647.34|27651.65|27651.65|27651.65|27651.65|27647.34|27647.34|0
1636555830000|2021-11-10 14:50:30|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|0
1636555840000|2021-11-10 14:50:40|27651.65|27651.65|27651.65|27651.65|27651.65|27651.65|27651.65|27651.65|0
1636555850000|2021-11-10 14:50:50|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|0
1636555860000|2021-11-10 14:51:00|27649.12|27649.12|27640.51|27640.51|27649.12|27649.12|27640.51|27640.51|0
1636555870000|2021-11-10 14:51:10|27636.2|27636.2|27636.2|27636.2|27636.2|27636.2|27636.2|27636.2|0
1636555880000|2021-11-10 14:51:20|27631.89|27631.89|27636.2|27636.2|27636.2|27636.2|27631.89|27631.89|0
1636555900000|2021-11-10 14:51:40|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|0
1636555940000|2021-11-10 14:52:20|27633.67|27633.67|27633.67|27633.67|27633.67|27633.67|27633.67|27633.67|0
1636555980000|2021-11-10 14:53:00|27646.59|27646.59|27642.28|27642.28|27655.2|27655.2|27642.28|27642.28|0
1636555990000|2021-11-10 14:53:10|27640.51|27640.51|27640.51|27640.51|27640.51|27640.51|27640.51|27640.51|0
1636556000000|2021-11-10 14:53:20|27648.37|27648.37|27652.67|27652.67|27652.67|27652.67|27648.37|27648.37|0
1636556020000|2021-11-10 14:53:40|27648.37|27648.37|27648.37|27648.37|27648.37|27648.37|27648.37|27648.37|0
1636556050000|2021-11-10 14:54:10|27644.06|27644.06|27644.06|27644.06|27644.06|27644.06|27644.06|27644.06|0
1636556080000|2021-11-10 14:54:40|27639.75|27639.75|27648.37|27648.37|27648.37|27648.37|27639.75|27639.75|0
1636556090000|2021-11-10 14:54:50|27644.06|27644.06|27660.53|27660.53|27660.53|27660.53|27644.06|27644.06|0
1636556100000|2021-11-10 14:55:00|27656.98|27656.98|27656.98|27656.98|27656.98|27656.98|27656.98|27656.98|0
1636556110000|2021-11-10 14:55:10|27644.06|27644.06|27639.75|27639.75|27644.06|27644.06|27639.75|27639.75|0
1636556170000|2021-11-10 14:56:10|27641.53|27641.53|27643.31|27643.31|27643.31|27643.31|27641.53|27641.53|0
1636556180000|2021-11-10 14:56:20|27634.7|27634.7|27634.7|27634.7|27634.7|27634.7|27634.7|27634.7|0
1636556190000|2021-11-10 14:56:30|27640.78|27640.78|27649.39|27649.39|27649.39|27649.39|27640.78|27640.78|0
1636556200000|2021-11-10 14:56:40|27645.84|27645.84|27635.45|27635.45|27645.84|27645.84|27635.45|27635.45|0
1636556210000|2021-11-10 14:56:50|27631.14|27631.14|27631.14|27631.14|27631.14|27631.14|27631.14|27631.14|0
1636556220000|2021-11-10 14:57:00|27626.83|27626.83|27635.45|27635.45|27635.45|27635.45|27626.83|27626.83|0
1636556230000|2021-11-10 14:57:10|27631.14|27631.14|27631.14|27631.14|27631.14|27631.14|27631.14|27631.14|0
1636556260000|2021-11-10 14:57:40|27635.45|27635.45|27635.45|27635.45|27635.45|27635.45|27635.45|27635.45|0
1636556290000|2021-11-10 14:58:10|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|0
1636556300000|2021-11-10 14:58:20|27633.67|27633.67|27633.67|27633.67|27633.67|27633.67|27633.67|27633.67|0
1636556340000|2021-11-10 14:59:00|27642.28|27642.28|27646.59|27646.59|27646.59|27646.59|27642.28|27642.28|0
1636556390000|2021-11-10 14:59:50|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|0
1636556400000|2021-11-10 15:00:00|27663.06|27663.06|27667.37|27667.37|27667.37|27667.37|27663.06|27663.06|0
1636556410000|2021-11-10 15:00:10|27663.06|27663.06|27663.06|27663.06|27667.37|27667.37|27663.06|27663.06|0
1636556420000|2021-11-10 15:00:20|27658.76|27658.76|27663.06|27663.06|27663.06|27663.06|27658.76|27658.76|0
1636556440000|2021-11-10 15:00:40|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|0
1636556480000|2021-11-10 15:01:20|27663.06|27663.06|27659.51|27659.51|27663.06|27663.06|27659.51|27659.51|0
1636556490000|2021-11-10 15:01:30|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|0
1636556500000|2021-11-10 15:01:40|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|0
1636556530000|2021-11-10 15:02:10|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|0
1636556540000|2021-11-10 15:02:20|27656.98|27656.98|27656.98|27656.98|27656.98|27656.98|27656.98|27656.98|0
1636556560000|2021-11-10 15:02:40|27648.37|27648.37|27648.37|27648.37|27648.37|27648.37|27648.37|27648.37|0
1636556570000|2021-11-10 15:02:50|27639.75|27639.75|27631.14|27631.14|27639.75|27639.75|27631.14|27631.14|0
1636556610000|2021-11-10 15:03:30|27635.45|27635.45|27631.14|27631.14|27635.45|27635.45|27631.14|27631.14|0
1636556620000|2021-11-10 15:03:40|27627.59|27627.59|27618.97|27618.97|27627.59|27627.59|27618.97|27618.97|0
1636556640000|2021-11-10 15:04:00|27614.67|27614.67|27614.67|27614.67|27614.67|27614.67|27614.67|27614.67|0
1636556660000|2021-11-10 15:04:20|27612.89|27612.89|27612.89|27612.89|27612.89|27612.89|27612.89|27612.89|0
1636556680000|2021-11-10 15:04:40|27604.28|27604.28|27604.28|27604.28|27604.28|27604.28|27604.28|27604.28|0
1636556710000|2021-11-10 15:05:10|27602.5|27602.5|27602.5|27602.5|27602.5|27602.5|27602.5|27602.5|0
1636556740000|2021-11-10 15:05:40|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|0
1636556770000|2021-11-10 15:06:10|27589.58|27589.58|27586.03|27586.03|27589.58|27589.58|27586.03|27586.03|0
1636556780000|2021-11-10 15:06:20|27581.72|27581.72|27581.72|27581.72|27581.72|27581.72|27581.72|27581.72|0
1636556850000|2021-11-10 15:07:30|27586.03|27586.03|27593.89|27593.89|27593.89|27593.89|27586.03|27586.03|0
1636556860000|2021-11-10 15:07:40|27585.27|27585.27|27585.27|27585.27|27585.27|27585.27|27585.27|27585.27|0
1636556880000|2021-11-10 15:08:00|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|0
1636556910000|2021-11-10 15:08:30|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|0
1636556920000|2021-11-10 15:08:40|27602.5|27602.5|27606.81|27606.81|27606.81|27606.81|27602.5|27602.5|0
1636557040000|2021-11-10 15:10:40|27611.11|27611.11|27611.11|27611.11|27611.11|27611.11|27611.11|27611.11|0
1636557050000|2021-11-10 15:10:50|27615.42|27615.42|27615.42|27615.42|27615.42|27615.42|27615.42|27615.42|0
1636557060000|2021-11-10 15:11:00|27619.73|27619.73|27611.11|27611.11|27619.73|27619.73|27611.11|27611.11|0
1636557100000|2021-11-10 15:11:40|27606.81|27606.81|27659.51|27659.51|27668.87|27668.87|27606.81|27606.81|0
1636557110000|2021-11-10 15:11:50|27655.2|27655.2|27629.36|27629.36|27655.2|27655.2|27629.36|27629.36|0
1636557120000|2021-11-10 15:12:00|27633.67|27633.67|27646.59|27646.59|27650.9|27650.9|27633.67|27633.67|0
1636557170000|2021-11-10 15:12:50|27637.98|27637.98|27637.98|27637.98|27637.98|27637.98|27625.06|27625.06|0
1636557180000|2021-11-10 15:13:00|27642.28|27642.28|27646.59|27646.59|27646.59|27646.59|27642.28|27642.28|0
1636557190000|2021-11-10 15:13:10|27642.28|27642.28|27642.28|27642.28|27642.28|27642.28|27642.28|27642.28|0
1636557200000|2021-11-10 15:13:20|27637.98|27637.98|27631.89|27631.89|27637.98|27637.98|27631.89|27631.89|0
1636557230000|2021-11-10 15:13:50|27630.12|27630.12|27626.56|27626.56|27630.12|27630.12|27626.56|27626.56|0
1636557240000|2021-11-10 15:14:00|27628.34|27628.34|27628.34|27628.34|27628.34|27628.34|27628.34|27628.34|0
1636557250000|2021-11-10 15:14:10|27611.11|27611.11|27615.42|27615.42|27619.73|27619.73|27611.11|27611.11|0
1636557290000|2021-11-10 15:14:50|27628.34|27628.34|27628.34|27628.34|27632.64|27632.64|27628.34|27628.34|0
1636557310000|2021-11-10 15:15:10|27636.95|27636.95|27649.87|27649.87|27649.87|27649.87|27636.95|27636.95|0
1636557320000|2021-11-10 15:15:20|27641.26|27641.26|27641.26|27641.26|27641.26|27641.26|27641.26|27641.26|0
1636557330000|2021-11-10 15:15:30|27636.95|27636.95|27636.95|27636.95|27636.95|27636.95|27636.95|27636.95|0
1636557380000|2021-11-10 15:16:20|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|0
1636557390000|2021-11-10 15:16:30|27636.2|27636.2|27636.2|27636.2|27636.2|27636.2|27636.2|27636.2|0
1636557400000|2021-11-10 15:16:40|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|27631.89|0
1636557410000|2021-11-10 15:16:50|27628.34|27628.34|27628.34|27628.34|27628.34|27628.34|27628.34|27628.34|0
1636557420000|2021-11-10 15:17:00|27641.26|27641.26|27641.26|27641.26|27641.26|27641.26|27641.26|27641.26|0
1636557450000|2021-11-10 15:17:30|27654.18|27654.18|27668.87|27668.87|27673.18|27673.18|27654.18|27654.18|0
1636557460000|2021-11-10 15:17:40|27660.26|27660.26|27677.49|27677.49|27677.49|27677.49|27660.26|27660.26|0
1636557470000|2021-11-10 15:17:50|27679.26|27679.26|27674.21|27674.21|27682.82|27682.82|27674.21|27674.21|0
1636557480000|2021-11-10 15:18:00|27669.9|27669.9|27669.9|27669.9|27669.9|27669.9|27669.9|27669.9|0
1636557510000|2021-11-10 15:18:30|27678.51|27678.51|27674.21|27674.21|27678.51|27678.51|27674.21|27674.21|0
1636557540000|2021-11-10 15:19:00|27678.51|27678.51|27682.82|27682.82|27682.82|27682.82|27678.51|27678.51|0
1636557550000|2021-11-10 15:19:10|27691.43|27691.43|27683.57|27683.57|27691.43|27691.43|27683.57|27683.57|0
1636557560000|2021-11-10 15:19:20|27692.18|27692.18|27687.88|27687.88|27692.18|27692.18|27687.88|27687.88|0
1636557570000|2021-11-10 15:19:30|27674.96|27674.96|27674.96|27674.96|27683.57|27683.57|27674.96|27674.96|0
1636557580000|2021-11-10 15:19:40|27670.65|27670.65|27670.65|27670.65|27670.65|27670.65|27670.65|27670.65|0
1636557590000|2021-11-10 15:19:50|27662.04|27662.04|27662.04|27662.04|27662.04|27662.04|27662.04|27662.04|0
1636557620000|2021-11-10 15:20:20|27657.73|27657.73|27657.73|27657.73|27657.73|27657.73|27657.73|27657.73|0
1636557640000|2021-11-10 15:20:40|27662.04|27662.04|27666.34|27666.34|27666.34|27666.34|27662.04|27662.04|0
1636557660000|2021-11-10 15:21:00|27670.65|27670.65|27674.96|27674.96|27674.96|27674.96|27670.65|27670.65|0
1636557670000|2021-11-10 15:21:10|27678.51|27678.51|27678.51|27678.51|27678.51|27678.51|27678.51|27678.51|0
1636557710000|2021-11-10 15:21:50|27687.12|27687.12|27687.12|27687.12|27687.12|27687.12|27687.12|27687.12|0
1636557720000|2021-11-10 15:22:00|27682.82|27682.82|27678.51|27678.51|27682.82|27682.82|27678.51|27678.51|0
1636557800000|2021-11-10 15:23:20|27682.82|27682.82|27682.82|27682.82|27682.82|27682.82|27682.82|27682.82|0
1636557840000|2021-11-10 15:24:00|27687.12|27687.12|27695.74|27695.74|27695.74|27695.74|27687.12|27687.12|0
1636557850000|2021-11-10 15:24:10|27701.07|27701.07|27705.38|27705.38|27705.38|27705.38|27701.07|27701.07|0
1636557880000|2021-11-10 15:24:40|27713.99|27713.99|27713.99|27713.99|27713.99|27713.99|27713.99|27713.99|0
1636557890000|2021-11-10 15:24:50|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|0
1636557900000|2021-11-10 15:25:00|27709.68|27709.68|27705.38|27705.38|27709.68|27709.68|27705.38|27705.38|0
1636557930000|2021-11-10 15:25:30|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|0
1636557960000|2021-11-10 15:26:00|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|0
1636557990000|2021-11-10 15:26:30|27707.15|27707.15|27707.15|27707.15|27707.15|27707.15|27707.15|27707.15|0
1636558060000|2021-11-10 15:27:40|27708.93|27708.93|27708.93|27708.93|27708.93|27708.93|27708.93|27708.93|0
1636558070000|2021-11-10 15:27:50|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|0
1636558100000|2021-11-10 15:28:20|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|0
1636558110000|2021-11-10 15:28:30|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|0
1636558140000|2021-11-10 15:29:00|27696.76|27696.76|27696.76|27696.76|27696.76|27696.76|27696.76|27696.76|0
1636558150000|2021-11-10 15:29:10|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|0
1636558180000|2021-11-10 15:29:40|27702.85|27702.85|27702.85|27702.85|27702.85|27702.85|27702.85|27702.85|0
1636558200000|2021-11-10 15:30:00|27701.07|27701.07|27696.76|27696.76|27701.07|27701.07|27696.76|27696.76|0
1636558210000|2021-11-10 15:30:10|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|0
1636558260000|2021-11-10 15:31:00|27701.07|27701.07|27696.76|27696.76|27701.07|27701.07|27696.76|27696.76|0
1636558300000|2021-11-10 15:31:40|27692.46|27692.46|27692.46|27692.46|27692.46|27692.46|27692.46|27692.46|0
1636558340000|2021-11-10 15:32:20|27696.76|27696.76|27695.74|27695.74|27705.38|27705.38|27695.74|27695.74|0
1636558380000|2021-11-10 15:33:00|27691.43|27691.43|27691.43|27691.43|27691.43|27691.43|27691.43|27691.43|0
1636558400000|2021-11-10 15:33:20|27687.12|27687.12|27687.12|27687.12|27687.12|27687.12|27687.12|27687.12|0
1636558430000|2021-11-10 15:33:50|27685.35|27685.35|27681.04|27681.04|27685.35|27685.35|27681.04|27681.04|0
1636558440000|2021-11-10 15:34:00|27679.26|27679.26|27679.26|27679.26|27679.26|27679.26|27679.26|27679.26|0
1636558460000|2021-11-10 15:34:20|27687.88|27687.88|27693.96|27693.96|27693.96|27693.96|27687.88|27687.88|0
1636558510000|2021-11-10 15:35:10|27692.18|27692.18|27692.18|27692.18|27692.18|27692.18|27692.18|27692.18|0
1636558520000|2021-11-10 15:35:20|27696.49|27696.49|27696.49|27696.49|27696.49|27696.49|27696.49|27696.49|0
1636558550000|2021-11-10 15:35:50|27700.8|27700.8|27702.57|27702.57|27702.57|27702.57|27700.8|27700.8|0
1636558560000|2021-11-10 15:36:00|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|0
1636558580000|2021-11-10 15:36:20|27712.96|27712.96|27712.96|27712.96|27712.96|27712.96|27712.96|27712.96|0
1636558590000|2021-11-10 15:36:30|27708.66|27708.66|27708.66|27708.66|27708.66|27708.66|27708.66|27708.66|0
1636558610000|2021-11-10 15:36:50|27704.35|27704.35|27704.35|27704.35|27704.35|27704.35|27704.35|27704.35|0
1636558620000|2021-11-10 15:37:00|27708.66|27708.66|27708.66|27708.66|27708.66|27708.66|27708.66|27708.66|0
1636558630000|2021-11-10 15:37:10|27712.96|27712.96|27717.27|27717.27|27717.27|27717.27|27712.96|27712.96|0
1636558680000|2021-11-10 15:38:00|27712.96|27712.96|27712.96|27712.96|27717.27|27717.27|27712.96|27712.96|0
1636558690000|2021-11-10 15:38:10|27714.74|27714.74|27727.66|27727.66|27727.66|27727.66|27714.74|27714.74|0
1636558710000|2021-11-10 15:38:30|27729.44|27729.44|27729.44|27729.44|27729.44|27729.44|27729.44|27729.44|0
1636558720000|2021-11-10 15:38:40|27725.13|27725.13|27725.13|27725.13|27725.13|27725.13|27725.13|27725.13|0
1636558730000|2021-11-10 15:38:50|27729.44|27729.44|27729.44|27729.44|27729.44|27729.44|27729.44|27729.44|0
1636558740000|2021-11-10 15:39:00|27725.13|27725.13|27729.44|27729.44|27729.44|27729.44|27725.13|27725.13|0
1636558780000|2021-11-10 15:39:40|27725.13|27725.13|27725.13|27725.13|27725.13|27725.13|27725.13|27725.13|0
1636558810000|2021-11-10 15:40:10|27720.82|27720.82|27725.13|27725.13|27725.13|27725.13|27720.82|27720.82|0
1636558840000|2021-11-10 15:40:40|27720.82|27720.82|27712.21|27712.21|27720.82|27720.82|27712.21|27712.21|0
1636558850000|2021-11-10 15:40:50|27707.91|27707.91|27707.91|27707.91|27707.91|27707.91|27707.91|27707.91|0
1636558900000|2021-11-10 15:41:40|27699.29|27699.29|27699.29|27699.29|27699.29|27699.29|27699.29|27699.29|0
1636558910000|2021-11-10 15:41:50|27703.6|27703.6|27707.91|27707.91|27716.52|27716.52|27703.6|27703.6|0
1636558920000|2021-11-10 15:42:00|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|0
1636558960000|2021-11-10 15:42:40|27716.52|27716.52|27725.13|27725.13|27725.13|27725.13|27716.52|27716.52|0
1636558970000|2021-11-10 15:42:50|27720.82|27720.82|27720.82|27720.82|27720.82|27720.82|27720.82|27720.82|0
1636558980000|2021-11-10 15:43:00|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|0
1636558990000|2021-11-10 15:43:10|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|0
1636559020000|2021-11-10 15:43:40|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|0
1636559040000|2021-11-10 15:44:00|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|0
1636559110000|2021-11-10 15:45:10|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|0
1636559120000|2021-11-10 15:45:20|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|0
1636559260000|2021-11-10 15:47:40|27732.24|27732.24|27732.24|27732.24|27732.24|27732.24|27732.24|27732.24|0
1636559340000|2021-11-10 15:49:00|27730.46|27730.46|27730.46|27730.46|27730.46|27730.46|27730.46|27730.46|0
1636559370000|2021-11-10 15:49:30|27726.91|27726.91|27725.13|27725.13|27726.91|27726.91|27725.13|27725.13|0
1636559380000|2021-11-10 15:49:40|27729.44|27729.44|27738.05|27738.05|27738.05|27738.05|27729.44|27729.44|0
1636559390000|2021-11-10 15:49:50|27733.74|27733.74|27733.74|27733.74|27733.74|27733.74|27733.74|27733.74|0
1636559400000|2021-11-10 15:50:00|27738.05|27738.05|27742.36|27742.36|27750.97|27750.97|27738.05|27738.05|0
1636559410000|2021-11-10 15:50:10|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|0
1636559460000|2021-11-10 15:51:00|27750.97|27750.97|27758.83|27758.83|27763.14|27763.14|27750.97|27750.97|0
1636559470000|2021-11-10 15:51:10|27757.05|27757.05|27752.75|27752.75|27757.05|27757.05|27752.75|27752.75|0
1636559480000|2021-11-10 15:51:20|27750.97|27750.97|27748.44|27748.44|27750.97|27750.97|27746.66|27746.66|0
1636559490000|2021-11-10 15:51:30|27752.75|27752.75|27757.05|27757.05|27757.05|27757.05|27748.44|27748.44|0
1636559500000|2021-11-10 15:51:40|27755.28|27755.28|27746.66|27746.66|27755.28|27755.28|27746.66|27746.66|0
1636559520000|2021-11-10 15:52:00|27755.28|27755.28|27750.97|27750.97|27755.28|27755.28|27750.97|27750.97|0
1636559530000|2021-11-10 15:52:10|27755.28|27755.28|27755.28|27755.28|27755.28|27755.28|27755.28|27755.28|0
1636559540000|2021-11-10 15:52:20|27759.58|27759.58|27755.28|27755.28|27759.58|27759.58|27755.28|27755.28|0
1636559560000|2021-11-10 15:52:40|27750.97|27750.97|27746.66|27746.66|27750.97|27750.97|27746.66|27746.66|0
1636559580000|2021-11-10 15:53:00|27750.97|27750.97|27750.97|27750.97|27750.97|27750.97|27750.97|27750.97|0
1636559590000|2021-11-10 15:53:10|27755.28|27755.28|27755.28|27755.28|27755.28|27755.28|27755.28|27755.28|0
1636559600000|2021-11-10 15:53:20|27753.5|27753.5|27753.5|27753.5|27753.5|27753.5|27753.5|27753.5|0
1636559610000|2021-11-10 15:53:30|27749.19|27749.19|27747.42|27747.42|27749.19|27749.19|27747.42|27747.42|0
1636559620000|2021-11-10 15:53:40|27751.72|27751.72|27748.17|27748.17|27751.72|27751.72|27748.17|27748.17|0
1636559630000|2021-11-10 15:53:50|27752.47|27752.47|27752.47|27752.47|27752.47|27752.47|27752.47|27752.47|0
1636559680000|2021-11-10 15:54:40|27765.39|27765.39|27767.17|27767.17|27767.17|27767.17|27765.39|27765.39|0
1636559700000|2021-11-10 15:55:00|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|0
1636559710000|2021-11-10 15:55:10|27769.7|27769.7|27761.09|27761.09|27769.7|27769.7|27761.09|27761.09|0
1636559730000|2021-11-10 15:55:30|27756.78|27756.78|27761.09|27761.09|27761.09|27761.09|27756.78|27756.78|0
1636559760000|2021-11-10 15:56:00|27752.47|27752.47|27752.47|27752.47|27761.09|27761.09|27752.47|27752.47|0
1636559780000|2021-11-10 15:56:20|27750.7|27750.7|27750.7|27750.7|27750.7|27750.7|27750.7|27750.7|0
1636559800000|2021-11-10 15:56:40|27746.39|27746.39|27748.17|27748.17|27748.17|27748.17|27746.39|27746.39|0
1636559810000|2021-11-10 15:56:50|27752.47|27752.47|27750.7|27750.7|27752.47|27752.47|27750.7|27750.7|0
1636559880000|2021-11-10 15:58:00|27746.39|27746.39|27746.39|27746.39|27746.39|27746.39|27746.39|27746.39|0
1636559900000|2021-11-10 15:58:20|27742.08|27742.08|27742.08|27742.08|27742.08|27742.08|27742.08|27742.08|0
1636559910000|2021-11-10 15:58:30|27737.78|27737.78|27737.78|27737.78|27737.78|27737.78|27737.78|27737.78|0
1636559920000|2021-11-10 15:58:40|27742.08|27742.08|27741.33|27741.33|27747.42|27747.42|27741.33|27741.33|0
1636559930000|2021-11-10 15:58:50|27745.64|27745.64|27745.64|27745.64|27745.64|27745.64|27745.64|27745.64|0
1636559980000|2021-11-10 15:59:40|27743.86|27743.86|27747.42|27747.42|27747.42|27747.42|27743.86|27743.86|0
1636559990000|2021-11-10 15:59:50|27749.19|27749.19|27749.19|27749.19|27749.19|27749.19|27749.19|27749.19|0
1636560030000|2021-11-10 16:00:30|27744.89|27744.89|27749.19|27749.19|27749.19|27749.19|27744.89|27744.89|0
1636560040000|2021-11-10 16:00:40|27753.5|27753.5|27749.19|27749.19|27753.5|27753.5|27749.19|27749.19|0
1636560060000|2021-11-10 16:01:00|27757.81|27757.81|27753.5|27753.5|27762.11|27762.11|27753.5|27753.5|0
1636560070000|2021-11-10 16:01:10|27757.81|27757.81|27757.81|27757.81|27757.81|27757.81|27757.81|27757.81|0
1636560080000|2021-11-10 16:01:20|27753.5|27753.5|27753.5|27753.5|27753.5|27753.5|27753.5|27753.5|0
1636560090000|2021-11-10 16:01:30|27749.19|27749.19|27749.19|27749.19|27749.19|27749.19|27749.19|27749.19|0
1636560110000|2021-11-10 16:01:50|27753.5|27753.5|27753.5|27753.5|27753.5|27753.5|27753.5|27753.5|0
1636560130000|2021-11-10 16:02:10|27760.61|27760.61|27760.61|27760.61|27760.61|27760.61|27760.61|27760.61|0
1636560140000|2021-11-10 16:02:20|27756.3|27756.3|27756.3|27756.3|27756.3|27756.3|27756.3|27756.3|0
1636560170000|2021-11-10 16:02:50|27752|27752|27752|27752|27752|27752|27752|27752|0
1636560230000|2021-11-10 16:03:50|27747.69|27747.69|27743.38|27743.38|27747.69|27747.69|27743.38|27743.38|0
1636560240000|2021-11-10 16:04:00|27747.69|27747.69|27752|27752|27752|27752|27747.69|27747.69|0
1636560270000|2021-11-10 16:04:30|27747.69|27747.69|27745.91|27745.91|27747.69|27747.69|27745.91|27745.91|0
1636560280000|2021-11-10 16:04:40|27744.13|27744.13|27742.36|27742.36|27744.13|27744.13|27738.05|27738.05|0
1636560290000|2021-11-10 16:04:50|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|27746.66|0
1636560300000|2021-11-10 16:05:00|27742.36|27742.36|27742.36|27742.36|27742.36|27742.36|27742.36|27742.36|0
1636560320000|2021-11-10 16:05:20|27738.05|27738.05|27738.05|27738.05|27738.05|27738.05|27738.05|27738.05|0
1636560330000|2021-11-10 16:05:30|27733.74|27733.74|27733.74|27733.74|27733.74|27733.74|27729.44|27729.44|0
1636560350000|2021-11-10 16:05:50|27738.05|27738.05|27742.36|27742.36|27742.36|27742.36|27738.05|27738.05|0
1636560360000|2021-11-10 16:06:00|27733.74|27733.74|27733.74|27733.74|27733.74|27733.74|27733.74|27733.74|0
1636560380000|2021-11-10 16:06:20|27730.19|27730.19|27730.19|27730.19|27730.19|27730.19|27730.19|27730.19|0
1636560390000|2021-11-10 16:06:30|27734.5|27734.5|27736.27|27736.27|27736.27|27736.27|27734.5|27734.5|0
1636560410000|2021-11-10 16:06:50|27738.05|27738.05|27738.05|27738.05|27738.05|27738.05|27738.05|27738.05|0
1636560440000|2021-11-10 16:07:20|27733.74|27733.74|27729.44|27729.44|27733.74|27733.74|27729.44|27729.44|0
1636560450000|2021-11-10 16:07:30|27733.74|27733.74|27733.74|27733.74|27733.74|27733.74|27733.74|27733.74|0
1636560470000|2021-11-10 16:07:50|27731.97|27731.97|27725.88|27725.88|27731.97|27731.97|27725.88|27725.88|0
1636560480000|2021-11-10 16:08:00|27727.66|27727.66|27727.66|27727.66|27727.66|27727.66|27727.66|27727.66|0
1636560500000|2021-11-10 16:08:20|27731.97|27731.97|27731.97|27731.97|27731.97|27731.97|27731.97|27731.97|0
1636560510000|2021-11-10 16:08:30|27736.27|27736.27|27736.27|27736.27|27736.27|27736.27|27736.27|27736.27|0
1636560520000|2021-11-10 16:08:40|27731.97|27731.97|27736.27|27736.27|27736.27|27736.27|27731.97|27731.97|0
1636560540000|2021-11-10 16:09:00|27731.97|27731.97|27731.97|27731.97|27731.97|27731.97|27731.97|27731.97|0
1636560560000|2021-11-10 16:09:20|27727.66|27727.66|27736.27|27736.27|27736.27|27736.27|27727.66|27727.66|0
1636560620000|2021-11-10 16:10:20|27740.58|27740.58|27736.27|27736.27|27740.58|27740.58|27736.27|27736.27|0
1636560630000|2021-11-10 16:10:30|27738.05|27738.05|27736.27|27736.27|27738.05|27738.05|27736.27|27736.27|0
1636560730000|2021-11-10 16:12:10|27727.66|27727.66|27727.66|27727.66|27727.66|27727.66|27727.66|27727.66|0
1636560760000|2021-11-10 16:12:40|27723.35|27723.35|27723.35|27723.35|27723.35|27723.35|27719.05|27719.05|0
1636560810000|2021-11-10 16:13:30|27727.66|27727.66|27735.52|27735.52|27735.52|27735.52|27727.66|27727.66|0
1636560860000|2021-11-10 16:14:20|27739.83|27739.83|27739.83|27739.83|27739.83|27739.83|27739.83|27739.83|0
1636560910000|2021-11-10 16:15:10|27738.05|27738.05|27738.05|27738.05|27738.05|27738.05|27738.05|27738.05|0
1636560950000|2021-11-10 16:15:50|27736.27|27736.27|27734.5|27734.5|27736.27|27736.27|27734.5|27734.5|0
1636560970000|2021-11-10 16:16:10|27725.88|27725.88|27712.96|27712.96|27725.88|27725.88|27712.96|27712.96|0
1636561010000|2021-11-10 16:16:50|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|0
1636561040000|2021-11-10 16:17:20|27709.41|27709.41|27709.41|27709.41|27709.41|27709.41|27709.41|27709.41|0
1636561050000|2021-11-10 16:17:30|27707.63|27707.63|27707.63|27707.63|27711.94|27711.94|27707.63|27707.63|0
1636561060000|2021-11-10 16:17:40|27709.41|27709.41|27707.63|27707.63|27709.41|27709.41|27707.63|27707.63|0
1636561080000|2021-11-10 16:18:00|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|0
1636561100000|2021-11-10 16:18:20|27709.41|27709.41|27709.41|27709.41|27709.41|27709.41|27709.41|27709.41|0
1636561110000|2021-11-10 16:18:30|27705.85|27705.85|27705.85|27705.85|27705.85|27705.85|27705.85|27705.85|0
1636561120000|2021-11-10 16:18:40|27704.08|27704.08|27704.08|27704.08|27704.08|27704.08|27704.08|27704.08|0
1636561130000|2021-11-10 16:18:50|27708.38|27708.38|27706.61|27706.61|27708.38|27708.38|27704.83|27704.83|0
1636561150000|2021-11-10 16:19:10|27708.38|27708.38|27708.38|27708.38|27711.94|27711.94|27708.38|27708.38|0
1636561170000|2021-11-10 16:19:30|27706.61|27706.61|27702.3|27702.3|27708.38|27708.38|27702.3|27702.3|0
1636561180000|2021-11-10 16:19:40|27706.61|27706.61|27704.83|27704.83|27706.61|27706.61|27704.83|27704.83|0
1636561200000|2021-11-10 16:20:00|27709.14|27709.14|27709.14|27709.14|27709.14|27709.14|27709.14|27709.14|0
1636561210000|2021-11-10 16:20:10|27710.91|27710.91|27710.91|27710.91|27710.91|27710.91|27710.91|27710.91|0
1636561230000|2021-11-10 16:20:30|27719.8|27719.8|27719.8|27719.8|27719.8|27719.8|27719.8|27719.8|0
1636561250000|2021-11-10 16:20:50|27723.35|27723.35|27723.35|27723.35|27723.35|27723.35|27723.35|27723.35|0
1636561260000|2021-11-10 16:21:00|27721.58|27721.58|27721.58|27721.58|27721.58|27721.58|27721.58|27721.58|0
1636561280000|2021-11-10 16:21:20|27719.8|27719.8|27719.8|27719.8|27719.8|27719.8|27719.8|27719.8|0
1636561300000|2021-11-10 16:21:40|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|0
1636561320000|2021-11-10 16:22:00|27706.88|27706.88|27706.88|27706.88|27706.88|27706.88|27706.88|27706.88|0
1636561350000|2021-11-10 16:22:30|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|0
1636561360000|2021-11-10 16:22:40|27715.49|27715.49|27715.49|27715.49|27715.49|27715.49|27715.49|27715.49|0
1636561380000|2021-11-10 16:23:00|27713.72|27713.72|27713.72|27713.72|27713.72|27713.72|27713.72|27713.72|0
1636561390000|2021-11-10 16:23:10|27715.49|27715.49|27715.49|27715.49|27715.49|27715.49|27715.49|27715.49|0
1636561400000|2021-11-10 16:23:20|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|0
1636561410000|2021-11-10 16:23:30|27706.88|27706.88|27706.88|27706.88|27706.88|27706.88|27706.88|27706.88|0
1636561430000|2021-11-10 16:23:50|27705.1|27705.1|27705.1|27705.1|27705.1|27705.1|27705.1|27705.1|0
1636561440000|2021-11-10 16:24:00|27700.8|27700.8|27696.49|27696.49|27700.8|27700.8|27696.49|27696.49|0
1636561450000|2021-11-10 16:24:10|27700.04|27700.04|27704.35|27704.35|27704.35|27704.35|27700.04|27700.04|0
1636561490000|2021-11-10 16:24:50|27708.66|27708.66|27708.66|27708.66|27708.66|27708.66|27708.66|27708.66|0
1636561510000|2021-11-10 16:25:10|27712.96|27712.96|27711.19|27711.19|27717.27|27717.27|27711.19|27711.19|0
1636561520000|2021-11-10 16:25:20|27715.49|27715.49|27715.49|27715.49|27715.49|27715.49|27715.49|27715.49|0
1636561530000|2021-11-10 16:25:30|27719.05|27719.05|27719.05|27719.05|27719.05|27719.05|27719.05|27719.05|0
1636561540000|2021-11-10 16:25:40|27720.82|27720.82|27720.82|27720.82|27720.82|27720.82|27720.82|27720.82|0
1636561560000|2021-11-10 16:26:00|27716.52|27716.52|27716.52|27716.52|27716.52|27716.52|27716.52|27716.52|0
1636561660000|2021-11-10 16:27:40|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|0
1636561670000|2021-11-10 16:27:50|27710.43|27710.43|27710.43|27710.43|27710.43|27710.43|27710.43|27710.43|0
1636561680000|2021-11-10 16:28:00|27714.74|27714.74|27706.13|27706.13|27714.74|27714.74|27706.13|27706.13|0
1636561740000|2021-11-10 16:29:00|27701.82|27701.82|27700.04|27700.04|27701.82|27701.82|27698.27|27698.27|0
1636561760000|2021-11-10 16:29:20|27704.35|27704.35|27708.66|27708.66|27708.66|27708.66|27704.35|27704.35|0
1636561770000|2021-11-10 16:29:30|27704.35|27704.35|27704.35|27704.35|27704.35|27704.35|27704.35|27704.35|0
1636561790000|2021-11-10 16:29:50|27702.57|27702.57|27706.88|27706.88|27714.74|27714.74|27702.57|27702.57|0
1636618560000|2021-11-11 08:16:00|27785.42|27785.42|27789.73|27789.73|27794.03|27794.03|27785.42|27785.42|0
1636618570000|2021-11-11 08:16:10|27798.34|27798.34|27823.43|27823.43|27823.43|27823.43|27798.34|27798.34|0
1636618580000|2021-11-11 08:16:20|27814.82|27814.82|27810.51|27810.51|27814.82|27814.82|27810.51|27810.51|0
1636618610000|2021-11-11 08:16:50|27806.2|27806.2|27802.65|27802.65|27806.2|27806.2|27802.65|27802.65|0
1636618630000|2021-11-11 08:17:10|27799.09|27799.09|27799.09|27799.09|27799.09|27799.09|27799.09|27799.09|0
1636618660000|2021-11-11 08:17:40|27794.79|27794.79|27796.56|27796.56|27796.56|27796.56|27794.79|27794.79|0
1636618670000|2021-11-11 08:17:50|27792.26|27792.26|27792.26|27792.26|27792.26|27792.26|27792.26|27792.26|0
1636618680000|2021-11-11 08:18:00|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|0
1636618710000|2021-11-11 08:18:30|27791.51|27791.51|27787.2|27787.2|27791.51|27791.51|27787.2|27787.2|0
1636618720000|2021-11-11 08:18:40|27791.51|27791.51|27791.51|27791.51|27791.51|27791.51|27791.51|27791.51|0
1636618730000|2021-11-11 08:18:50|27787.2|27787.2|27765.67|27765.67|27787.2|27787.2|27765.67|27765.67|0
1636618740000|2021-11-11 08:19:00|27769.97|27769.97|27782.89|27782.89|27782.89|27782.89|27769.97|27769.97|0
1636618760000|2021-11-11 08:19:20|27774.28|27774.28|27782.89|27782.89|27782.89|27782.89|27774.28|27774.28|0
1636618790000|2021-11-11 08:19:50|27791.51|27791.51|27799.37|27799.37|27799.37|27799.37|27791.51|27791.51|0
1636618800000|2021-11-11 08:20:00|27803.67|27803.67|27795.06|27795.06|27803.67|27803.67|27795.06|27795.06|0
1636618810000|2021-11-11 08:20:10|27796.84|27796.84|27796.84|27796.84|27796.84|27796.84|27796.84|27796.84|0
1636618820000|2021-11-11 08:20:20|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|0
1636618840000|2021-11-11 08:20:40|27788.22|27788.22|27783.92|27783.92|27788.22|27788.22|27783.92|27783.92|0
1636618860000|2021-11-11 08:21:00|27776.81|27776.81|27775.03|27775.03|27781.12|27781.12|27775.03|27775.03|0
1636618910000|2021-11-11 08:21:50|27779.34|27779.34|27783.64|27783.64|27783.64|27783.64|27779.34|27779.34|0
1636618920000|2021-11-11 08:22:00|27779.34|27779.34|27783.64|27783.64|27783.64|27783.64|27779.34|27779.34|0
1636618950000|2021-11-11 08:22:30|27787.95|27787.95|27787.95|27787.95|27787.95|27787.95|27787.95|27787.95|0
1636618960000|2021-11-11 08:22:40|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|0
1636618970000|2021-11-11 08:22:50|27787.95|27787.95|27787.95|27787.95|27787.95|27787.95|27787.95|27787.95|0
1636618980000|2021-11-11 08:23:00|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|0
1636618990000|2021-11-11 08:23:10|27785.42|27785.42|27785.42|27785.42|27785.42|27785.42|27785.42|27785.42|0
1636619030000|2021-11-11 08:23:50|27781.12|27781.12|27781.12|27781.12|27781.12|27781.12|27781.12|27781.12|0
1636619070000|2021-11-11 08:24:30|27785.42|27785.42|27785.42|27785.42|27785.42|27785.42|27785.42|27785.42|0
1636619140000|2021-11-11 08:25:40|27781.12|27781.12|27764.64|27764.64|27781.12|27781.12|27764.64|27764.64|0
1636619150000|2021-11-11 08:25:50|27768.95|27768.95|27773.25|27773.25|27773.25|27773.25|27768.95|27768.95|0
1636619170000|2021-11-11 08:26:10|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|0
1636619200000|2021-11-11 08:26:40|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|0
1636619210000|2021-11-11 08:26:50|27784.4|27784.4|27784.4|27784.4|27784.4|27784.4|27784.4|27784.4|0
1636619240000|2021-11-11 08:27:20|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|0
1636619260000|2021-11-11 08:27:40|27781.87|27781.87|27781.87|27781.87|27781.87|27781.87|27781.87|27781.87|0
1636619290000|2021-11-11 08:28:10|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|0
1636619300000|2021-11-11 08:28:20|27784.4|27784.4|27784.4|27784.4|27784.4|27784.4|27784.4|27784.4|0
1636619340000|2021-11-11 08:29:00|27788.7|27788.7|27788.7|27788.7|27788.7|27788.7|27788.7|27788.7|0
1636619350000|2021-11-11 08:29:10|27793.01|27793.01|27793.01|27793.01|27793.01|27793.01|27793.01|27793.01|0
1636619370000|2021-11-11 08:29:30|27797.32|27797.32|27797.32|27797.32|27797.32|27797.32|27797.32|27797.32|0
1636619400000|2021-11-11 08:30:00|27804.42|27804.42|27804.42|27804.42|27804.42|27804.42|27804.42|27804.42|0
1636619410000|2021-11-11 08:30:10|27808.73|27808.73|27808.73|27808.73|27808.73|27808.73|27808.73|27808.73|0
1636619430000|2021-11-11 08:30:30|27806.95|27806.95|27805.18|27805.18|27806.95|27806.95|27805.18|27805.18|0
1636619450000|2021-11-11 08:30:50|27796.56|27796.56|27792.26|27792.26|27796.56|27796.56|27792.26|27792.26|0
1636619500000|2021-11-11 08:31:40|27797.59|27797.59|27801.14|27801.14|27801.14|27801.14|27797.59|27797.59|0
1636619530000|2021-11-11 08:32:10|27797.59|27797.59|27797.59|27797.59|27797.59|27797.59|27797.59|27797.59|0
1636619570000|2021-11-11 08:32:50|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|0
1636619580000|2021-11-11 08:33:00|27791.51|27791.51|27787.2|27787.2|27791.51|27791.51|27787.2|27787.2|0
1636619640000|2021-11-11 08:34:00|27791.51|27791.51|27787.2|27787.2|27791.51|27791.51|27787.2|27787.2|0
1636619660000|2021-11-11 08:34:20|27791.51|27791.51|27791.51|27791.51|27791.51|27791.51|27791.51|27791.51|0
1636619690000|2021-11-11 08:34:50|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|0
1636619740000|2021-11-11 08:35:40|27791.51|27791.51|27782.89|27782.89|27791.51|27791.51|27782.89|27782.89|0
1636619780000|2021-11-11 08:36:20|27769.97|27769.97|27782.89|27782.89|27782.89|27782.89|27769.97|27769.97|0
1636619790000|2021-11-11 08:36:30|27787.2|27787.2|27787.2|27787.2|27787.2|27787.2|27787.2|27787.2|0
1636619810000|2021-11-11 08:36:50|27795.81|27795.81|27808.73|27808.73|27808.73|27808.73|27795.81|27795.81|0
1636619870000|2021-11-11 08:37:50|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|0
1636619920000|2021-11-11 08:38:40|27802.92|27802.92|27802.92|27802.92|27802.92|27802.92|27802.92|27802.92|0
1636619930000|2021-11-11 08:38:50|27815.84|27815.84|27802.92|27802.92|27815.84|27815.84|27802.92|27802.92|0
1636619940000|2021-11-11 08:39:00|27807.23|27807.23|27811.53|27811.53|27811.53|27811.53|27807.23|27807.23|0
1636619950000|2021-11-11 08:39:10|27815.84|27815.84|27815.84|27815.84|27815.84|27815.84|27815.84|27815.84|0
1636619970000|2021-11-11 08:39:30|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|0
1636619980000|2021-11-11 08:39:40|27807.23|27807.23|27807.23|27807.23|27807.23|27807.23|27807.23|27807.23|0
1636620000000|2021-11-11 08:40:00|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|0
1636620020000|2021-11-11 08:40:20|27820.15|27820.15|27823.7|27823.7|27823.7|27823.7|27820.15|27820.15|0
1636620050000|2021-11-11 08:40:50|27819.39|27819.39|27819.39|27819.39|27819.39|27819.39|27819.39|27819.39|0
1636620090000|2021-11-11 08:41:30|27828.01|27828.01|27832.31|27832.31|27832.31|27832.31|27828.01|27828.01|0
1636620150000|2021-11-11 08:42:30|27828.01|27828.01|27824.45|27824.45|27828.01|27828.01|27824.45|27824.45|0
1636620180000|2021-11-11 08:43:00|27820.15|27820.15|27820.15|27820.15|27820.15|27820.15|27820.15|27820.15|0
1636620210000|2021-11-11 08:43:30|27818.37|27818.37|27814.06|27814.06|27818.37|27818.37|27814.06|27814.06|0
1636620310000|2021-11-11 08:45:10|27809.76|27809.76|27809.76|27809.76|27809.76|27809.76|27809.76|27809.76|0
1636620360000|2021-11-11 08:46:00|27814.06|27814.06|27818.37|27818.37|27818.37|27818.37|27814.06|27814.06|0
1636620370000|2021-11-11 08:46:10|27821.92|27821.92|27821.92|27821.92|27821.92|27821.92|27821.92|27821.92|0
1636620450000|2021-11-11 08:47:30|27826.23|27826.23|27828.01|27828.01|27828.01|27828.01|27826.23|27826.23|0
1636620460000|2021-11-11 08:47:40|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|0
1636620470000|2021-11-11 08:47:50|27831.56|27831.56|27840.17|27840.17|27840.17|27840.17|27831.56|27831.56|0
1636620480000|2021-11-11 08:48:00|27844.48|27844.48|27848.79|27848.79|27848.79|27848.79|27844.48|27844.48|0
1636620490000|2021-11-11 08:48:10|27853.09|27853.09|27853.09|27853.09|27853.09|27853.09|27853.09|27853.09|0
1636620500000|2021-11-11 08:48:20|27848.79|27848.79|27848.79|27848.79|27848.79|27848.79|27848.79|27848.79|0
1636620540000|2021-11-11 08:49:00|27850.56|27850.56|27859.18|27859.18|27859.18|27859.18|27850.56|27850.56|0
1636620570000|2021-11-11 08:49:30|27862.73|27862.73|27883.51|27883.51|27883.51|27883.51|27862.73|27862.73|0
1636620610000|2021-11-11 08:50:10|27887.82|27887.82|27887.82|27887.82|27887.82|27887.82|27887.82|27887.82|0
1636620630000|2021-11-11 08:50:30|27892.13|27892.13|27895.68|27895.68|27895.68|27895.68|27892.13|27892.13|0
1636620660000|2021-11-11 08:51:00|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|0
1636620690000|2021-11-11 08:51:30|27904.29|27904.29|27899.99|27899.99|27904.29|27904.29|27899.99|27899.99|0
1636620700000|2021-11-11 08:51:40|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|0
1636620720000|2021-11-11 08:52:00|27891.37|27891.37|27896.71|27896.71|27896.71|27896.71|27887.07|27887.07|0
1636620750000|2021-11-11 08:52:30|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|0
1636620800000|2021-11-11 08:53:20|27896.71|27896.71|27890.62|27890.62|27896.71|27896.71|27888.84|27888.84|0
1636620830000|2021-11-11 08:53:50|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|0
1636620850000|2021-11-11 08:54:10|27901.01|27901.01|27907.1|27907.1|27907.1|27907.1|27901.01|27901.01|0
1636620870000|2021-11-11 08:54:30|27902.79|27902.79|27902.79|27902.79|27902.79|27902.79|27902.79|27902.79|0
1636620960000|2021-11-11 08:56:00|27894.18|27894.18|27895.95|27895.95|27895.95|27895.95|27894.18|27894.18|0
1636620970000|2021-11-11 08:56:10|27897.73|27897.73|27897.73|27897.73|27897.73|27897.73|27897.73|27897.73|0
1636621000000|2021-11-11 08:56:40|27894.18|27894.18|27894.18|27894.18|27894.18|27894.18|27894.18|27894.18|0
1636621020000|2021-11-11 08:57:00|27885.56|27885.56|27885.56|27885.56|27885.56|27885.56|27885.56|27885.56|0
1636621060000|2021-11-11 08:57:40|27881.26|27881.26|27881.26|27881.26|27881.26|27881.26|27881.26|27881.26|0
1636621120000|2021-11-11 08:58:40|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|0
1636621180000|2021-11-11 08:59:40|27892.4|27892.4|27902.79|27902.79|27902.79|27902.79|27892.4|27892.4|0
1636621200000|2021-11-11 09:00:00|27915.71|27915.71|27898.48|27898.48|27915.71|27915.71|27898.48|27898.48|0
1636621260000|2021-11-11 09:01:00|27907.1|27907.1|27915.71|27915.71|27915.71|27915.71|27907.1|27907.1|0
1636621280000|2021-11-11 09:01:20|27911.4|27911.4|27911.4|27911.4|27911.4|27911.4|27911.4|27911.4|0
1636621300000|2021-11-11 09:01:40|27907.1|27907.1|27907.1|27907.1|27907.1|27907.1|27907.1|27907.1|0
1636621340000|2021-11-11 09:02:20|27902.79|27902.79|27898.48|27898.48|27902.79|27902.79|27898.48|27898.48|0
1636621350000|2021-11-11 09:02:30|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|0
1636621370000|2021-11-11 09:02:50|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|0
1636621430000|2021-11-11 09:03:50|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|0
1636621440000|2021-11-11 09:04:00|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|0
1636621480000|2021-11-11 09:04:40|27880.23|27880.23|27882.01|27882.01|27882.01|27882.01|27880.23|27880.23|0
1636621500000|2021-11-11 09:05:00|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|0
1636621520000|2021-11-11 09:05:20|27873.4|27873.4|27873.4|27873.4|27873.4|27873.4|27873.4|27873.4|0
1636621560000|2021-11-11 09:06:00|27864.78|27864.78|27863.01|27863.01|27864.78|27864.78|27863.01|27863.01|0
1636621570000|2021-11-11 09:06:10|27858.7|27858.7|27858.7|27858.7|27858.7|27858.7|27858.7|27858.7|0
1636621580000|2021-11-11 09:06:20|27856.92|27856.92|27856.92|27856.92|27856.92|27856.92|27856.92|27856.92|0
1636621590000|2021-11-11 09:06:30|27861.23|27861.23|27861.23|27861.23|27861.23|27861.23|27861.23|27861.23|0
1636621610000|2021-11-11 09:06:50|27856.92|27856.92|27856.92|27856.92|27856.92|27856.92|27856.92|27856.92|0
1636621620000|2021-11-11 09:07:00|27849.06|27849.06|27849.06|27849.06|27849.06|27849.06|27847.28|27847.28|0
1636621640000|2021-11-11 09:07:20|27853.37|27853.37|27846.53|27846.53|27855.14|27855.14|27846.53|27846.53|0
1636621720000|2021-11-11 09:08:40|27848.31|27848.31|27848.31|27848.31|27848.31|27848.31|27848.31|27848.31|0
1636621740000|2021-11-11 09:09:00|27852.62|27852.62|27852.62|27852.62|27852.62|27852.62|27852.62|27852.62|0
1636621870000|2021-11-11 09:11:10|27848.31|27848.31|27844|27844|27848.31|27848.31|27844|27844|0
1636621880000|2021-11-11 09:11:20|27845.78|27845.78|27845.78|27845.78|27845.78|27845.78|27845.78|27845.78|0
1636621970000|2021-11-11 09:12:50|27842.23|27842.23|27840.45|27840.45|27842.23|27842.23|27840.45|27840.45|0
1636621980000|2021-11-11 09:13:00|27831.83|27831.83|27829.31|27829.31|27831.83|27831.83|27829.31|27829.31|0
1636621990000|2021-11-11 09:13:10|27831.08|27831.08|27837.17|27837.17|27841.47|27841.47|27831.08|27831.08|0
1636622000000|2021-11-11 09:13:20|27835.39|27835.39|27835.39|27835.39|27835.39|27835.39|27835.39|27835.39|0
1636622060000|2021-11-11 09:14:20|27833.61|27833.61|27831.83|27831.83|27833.61|27833.61|27831.83|27831.83|0
1636622080000|2021-11-11 09:14:40|27840.45|27840.45|27840.45|27840.45|27840.45|27840.45|27840.45|27840.45|0
1636622100000|2021-11-11 09:15:00|27836.14|27836.14|27836.14|27836.14|27840.45|27840.45|27836.14|27836.14|0
1636622110000|2021-11-11 09:15:10|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|0
1636622150000|2021-11-11 09:15:50|27827.53|27827.53|27827.53|27827.53|27827.53|27827.53|27827.53|27827.53|0
1636622170000|2021-11-11 09:16:10|27823.22|27823.22|27818.92|27818.92|27823.22|27823.22|27818.92|27818.92|0
1636622220000|2021-11-11 09:17:00|27814.61|27814.61|27814.61|27814.61|27814.61|27814.61|27814.61|27814.61|0
1636622250000|2021-11-11 09:17:30|27816.39|27816.39|27816.39|27816.39|27816.39|27816.39|27816.39|27816.39|0
1636622290000|2021-11-11 09:18:10|27820.69|27820.69|27829.31|27829.31|27829.31|27829.31|27820.69|27820.69|0
1636622310000|2021-11-11 09:18:30|27833.61|27833.61|27833.61|27833.61|27833.61|27833.61|27833.61|27833.61|0
1636622340000|2021-11-11 09:19:00|27837.92|27837.92|27837.92|27837.92|27837.92|27837.92|27837.92|27837.92|0
1636622380000|2021-11-11 09:19:40|27843.25|27843.25|27843.25|27843.25|27843.25|27843.25|27843.25|27843.25|0
1636622400000|2021-11-11 09:20:00|27838.94|27838.94|27826.02|27826.02|27838.94|27838.94|27826.02|27826.02|0
1636622460000|2021-11-11 09:21:00|27827.8|27827.8|27836.41|27836.41|27836.41|27836.41|27827.8|27827.8|0
1636622510000|2021-11-11 09:21:50|27853.64|27853.64|27853.64|27853.64|27862.25|27862.25|27853.64|27853.64|0
1636622530000|2021-11-11 09:22:10|27857.95|27857.95|27864.03|27864.03|27864.03|27864.03|27857.95|27857.95|0
1636622540000|2021-11-11 09:22:20|27871.14|27871.14|27872.92|27872.92|27872.92|27872.92|27871.14|27871.14|0
1636622550000|2021-11-11 09:22:30|27882.55|27882.55|27886.86|27886.86|27886.86|27886.86|27882.55|27882.55|0
1636622560000|2021-11-11 09:22:40|27885.08|27885.08|27883.31|27883.31|27885.08|27885.08|27883.31|27883.31|0
1636622580000|2021-11-11 09:23:00|27887.61|27887.61|27887.61|27887.61|27887.61|27887.61|27887.61|27887.61|0
1636622620000|2021-11-11 09:23:40|27883.31|27883.31|27883.31|27883.31|27883.31|27883.31|27883.31|27883.31|0
1636622640000|2021-11-11 09:24:00|27874.69|27874.69|27871.14|27871.14|27874.69|27874.69|27871.14|27871.14|0
1636622650000|2021-11-11 09:24:10|27872.92|27872.92|27872.92|27872.92|27872.92|27872.92|27872.92|27872.92|0
1636622660000|2021-11-11 09:24:20|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|0
1636622690000|2021-11-11 09:24:50|27860|27860|27860|27860|27860|27860|27860|27860|0
1636622700000|2021-11-11 09:25:00|27855.69|27855.69|27855.69|27855.69|27855.69|27855.69|27855.69|27855.69|0
1636622720000|2021-11-11 09:25:20|27847.08|27847.08|27847.08|27847.08|27847.08|27847.08|27847.08|27847.08|0
1636622740000|2021-11-11 09:25:40|27851.38|27851.38|27851.38|27851.38|27851.38|27851.38|27851.38|27851.38|0
1636622750000|2021-11-11 09:25:50|27847.08|27847.08|27847.08|27847.08|27847.08|27847.08|27847.08|27847.08|0
1636622780000|2021-11-11 09:26:20|27851.38|27851.38|27851.38|27851.38|27851.38|27851.38|27851.38|27851.38|0
1636622800000|2021-11-11 09:26:40|27855.69|27855.69|27855.69|27855.69|27855.69|27855.69|27855.69|27855.69|0
1636622830000|2021-11-11 09:27:10|27860|27860|27847.83|27847.83|27860|27860|27847.83|27847.83|0
1636622840000|2021-11-11 09:27:20|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|0
1636622870000|2021-11-11 09:27:50|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|0
1636622910000|2021-11-11 09:28:30|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|0
1636622950000|2021-11-11 09:29:10|27847.83|27847.83|27847.83|27847.83|27847.83|27847.83|27847.83|27847.83|0
1636622960000|2021-11-11 09:29:20|27846.05|27846.05|27841.75|27841.75|27846.05|27846.05|27841.75|27841.75|0
1636622970000|2021-11-11 09:29:30|27843.52|27843.52|27843.52|27843.52|27843.52|27843.52|27843.52|27843.52|0
1636622980000|2021-11-11 09:29:40|27839.22|27839.22|27839.22|27839.22|27839.22|27839.22|27839.22|27839.22|0
1636623020000|2021-11-11 09:30:20|27843.52|27843.52|27843.52|27843.52|27843.52|27843.52|27843.52|27843.52|0
1636623060000|2021-11-11 09:31:00|27841.75|27841.75|27839.22|27839.22|27843.52|27843.52|27839.22|27839.22|0
1636623100000|2021-11-11 09:31:40|27834.91|27834.91|27830.6|27830.6|27834.91|27834.91|27830.6|27830.6|0
1636623110000|2021-11-11 09:31:50|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|27827.05|0
1636623120000|2021-11-11 09:32:00|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|27822.74|0
1636623130000|2021-11-11 09:32:10|27827.05|27827.05|27822.74|27822.74|27827.05|27827.05|27822.74|27822.74|0
1636623160000|2021-11-11 09:32:40|27818.44|27818.44|27814.13|27814.13|27818.44|27818.44|27814.13|27814.13|0
1636623180000|2021-11-11 09:33:00|27809.82|27809.82|27814.13|27814.13|27814.13|27814.13|27809.82|27809.82|0
1636623230000|2021-11-11 09:33:50|27809.82|27809.82|27805.52|27805.52|27809.82|27809.82|27805.52|27805.52|0
1636623250000|2021-11-11 09:34:10|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|0
1636623320000|2021-11-11 09:35:20|27818.44|27818.44|27815.91|27815.91|27818.44|27818.44|27814.13|27814.13|0
1636623350000|2021-11-11 09:35:50|27820.21|27820.21|27820.21|27820.21|27820.21|27820.21|27820.21|27820.21|0
1636623360000|2021-11-11 09:36:00|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|27818.44|0
1636623430000|2021-11-11 09:37:10|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|27814.13|0
1636623490000|2021-11-11 09:38:10|27809.82|27809.82|27809.82|27809.82|27809.82|27809.82|27809.82|27809.82|0
1636623540000|2021-11-11 09:39:00|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|0
1636623660000|2021-11-11 09:41:00|27821.99|27821.99|27826.3|27826.3|27826.3|27826.3|27821.99|27821.99|0
1636623760000|2021-11-11 09:42:40|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|0
1636623820000|2021-11-11 09:43:40|27823.77|27823.77|27825.55|27825.55|27825.55|27825.55|27823.77|27823.77|0
1636623850000|2021-11-11 09:44:10|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|0
1636623860000|2021-11-11 09:44:20|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|0
1636623870000|2021-11-11 09:44:30|27812.63|27812.63|27812.63|27812.63|27812.63|27812.63|27812.63|27812.63|0
1636623900000|2021-11-11 09:45:00|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|0
1636623960000|2021-11-11 09:46:00|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|0
1636624030000|2021-11-11 09:47:10|27827.32|27827.32|27827.32|27827.32|27827.32|27827.32|27827.32|27827.32|0
1636624040000|2021-11-11 09:47:20|27831.63|27831.63|27831.63|27831.63|27831.63|27831.63|27831.63|27831.63|0
1636624050000|2021-11-11 09:47:30|27835.18|27835.18|27839.49|27839.49|27839.49|27839.49|27835.18|27835.18|0
1636624080000|2021-11-11 09:48:00|27841.27|27841.27|27841.27|27841.27|27841.27|27841.27|27837.71|27837.71|0
1636624100000|2021-11-11 09:48:20|27836.96|27836.96|27841.27|27841.27|27841.27|27841.27|27836.96|27836.96|0
1636624110000|2021-11-11 09:48:30|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|27845.57|0
1636624140000|2021-11-11 09:49:00|27838.46|27838.46|27829.85|27829.85|27838.46|27838.46|27829.85|27829.85|0
1636624190000|2021-11-11 09:49:50|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|0
1636624320000|2021-11-11 09:52:00|27829.85|27829.85|27834.16|27834.16|27834.16|27834.16|27829.85|27829.85|0
1636624460000|2021-11-11 09:54:20|27838.46|27838.46|27838.46|27838.46|27838.46|27838.46|27838.46|27838.46|0
1636624470000|2021-11-11 09:54:30|27834.91|27834.91|27820.21|27820.21|27834.91|27834.91|27820.21|27820.21|0
1636624490000|2021-11-11 09:54:50|27824.52|27824.52|27828.83|27828.83|27828.83|27828.83|27824.52|27824.52|0
1636624510000|2021-11-11 09:55:10|27830.6|27830.6|27830.6|27830.6|27830.6|27830.6|27830.6|27830.6|0
1636624530000|2021-11-11 09:55:30|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|0
1636624540000|2021-11-11 09:55:40|27828.07|27828.07|27829.85|27829.85|27829.85|27829.85|27828.07|27828.07|0
1636624610000|2021-11-11 09:56:50|27833.41|27833.41|27833.41|27833.41|27833.41|27833.41|27833.41|27833.41|0
1636624620000|2021-11-11 09:57:00|27829.1|27829.1|27833.41|27833.41|27833.41|27833.41|27829.1|27829.1|0
1636624630000|2021-11-11 09:57:10|27824.79|27824.79|27799.71|27799.71|27824.79|27824.79|27799.71|27799.71|0
1636624640000|2021-11-11 09:57:20|27795.4|27795.4|27808.32|27808.32|27808.32|27808.32|27795.4|27795.4|0
1636624670000|2021-11-11 09:57:50|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|0
1636624690000|2021-11-11 09:58:10|27799.71|27799.71|27804.01|27804.01|27804.01|27804.01|27799.71|27799.71|0
1636624700000|2021-11-11 09:58:20|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|0
1636624730000|2021-11-11 09:58:50|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|0
1636624750000|2021-11-11 09:59:10|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|27791.85|0
1636624760000|2021-11-11 09:59:20|27787.54|27787.54|27787.54|27787.54|27787.54|27787.54|27787.54|27787.54|0
1636624860000|2021-11-11 10:01:00|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|0
1636624870000|2021-11-11 10:01:10|27797.93|27797.93|27797.93|27797.93|27802.24|27802.24|27797.93|27797.93|0
1636624880000|2021-11-11 10:01:20|27796.15|27796.15|27796.15|27796.15|27800.46|27800.46|27796.15|27796.15|0
1636624920000|2021-11-11 10:02:00|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|0
1636624950000|2021-11-11 10:02:30|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|0
1636624960000|2021-11-11 10:02:40|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|27804.76|0
1636624980000|2021-11-11 10:03:00|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|0
1636625000000|2021-11-11 10:03:20|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|0
1636625010000|2021-11-11 10:03:30|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|0
1636625040000|2021-11-11 10:04:00|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|27813.38|0
1636625100000|2021-11-11 10:05:00|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|0
1636625110000|2021-11-11 10:05:10|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|0
1636625140000|2021-11-11 10:05:40|27830.6|27830.6|27826.3|27826.3|27830.6|27830.6|27821.99|27821.99|0
1636625190000|2021-11-11 10:06:30|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|0
1636625260000|2021-11-11 10:07:40|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|27817.68|0
1636625340000|2021-11-11 10:09:00|27821.24|27821.24|27813.38|27813.38|27821.24|27821.24|27813.38|27813.38|0
1636625350000|2021-11-11 10:09:10|27817.68|27817.68|27825.55|27825.55|27825.55|27825.55|27817.68|27817.68|0
1636625360000|2021-11-11 10:09:20|27827.32|27827.32|27827.32|27827.32|27827.32|27827.32|27827.32|27827.32|0
1636625410000|2021-11-11 10:10:10|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|0
1636625420000|2021-11-11 10:10:20|27829.85|27829.85|27829.85|27829.85|27829.85|27829.85|27829.85|27829.85|0
1636625460000|2021-11-11 10:11:00|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|27821.24|0
1636625480000|2021-11-11 10:11:20|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|27816.93|0
1636625500000|2021-11-11 10:11:40|27812.63|27812.63|27812.63|27812.63|27812.63|27812.63|27812.63|27812.63|0
1636625530000|2021-11-11 10:12:10|27814.4|27814.4|27814.4|27814.4|27814.4|27814.4|27814.4|27814.4|0
1636625540000|2021-11-11 10:12:20|27823.02|27823.02|27827.32|27827.32|27827.32|27827.32|27823.02|27823.02|0
1636625550000|2021-11-11 10:12:30|27831.63|27831.63|27821.24|27821.24|27831.63|27831.63|27821.24|27821.24|0
1636625560000|2021-11-11 10:12:40|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|27819.46|0
1636625630000|2021-11-11 10:13:50|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|0
1636625640000|2021-11-11 10:14:00|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|0
1636625780000|2021-11-11 10:16:20|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|27802.24|0
1636625800000|2021-11-11 10:16:40|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|27800.46|0
1636625810000|2021-11-11 10:16:50|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|27798.68|0
1636625880000|2021-11-11 10:18:00|27796.9|27796.9|27796.9|27796.9|27796.9|27796.9|27796.9|27796.9|0
1636625900000|2021-11-11 10:18:20|27788.29|27788.29|27788.29|27788.29|27788.29|27788.29|27788.29|27788.29|0
1636625920000|2021-11-11 10:18:40|27783.98|27783.98|27783.98|27783.98|27783.98|27783.98|27783.98|27783.98|0
1636625980000|2021-11-11 10:19:40|27775.37|27775.37|27775.37|27775.37|27775.37|27775.37|27775.37|27775.37|0
1636626020000|2021-11-11 10:20:20|27762.45|27762.45|27775.37|27775.37|27775.37|27775.37|27762.45|27762.45|0
1636626050000|2021-11-11 10:20:50|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|0
1636626060000|2021-11-11 10:21:00|27758.9|27758.9|27748.51|27748.51|27758.9|27758.9|27748.51|27748.51|0
1636626090000|2021-11-11 10:21:30|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|27744.2|0
1636626100000|2021-11-11 10:21:40|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|27738.12|0
1636626130000|2021-11-11 10:22:10|27733.81|27733.81|27733.81|27733.81|27733.81|27733.81|27733.81|27733.81|0
1636626150000|2021-11-11 10:22:30|27738.12|27738.12|27733.81|27733.81|27738.12|27738.12|27733.81|27733.81|0
1636626160000|2021-11-11 10:22:40|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1636626180000|2021-11-11 10:23:00|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1636626190000|2021-11-11 10:23:10|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|27730.26|0
1636626230000|2021-11-11 10:23:50|27721.64|27721.64|27725.95|27725.95|27725.95|27725.95|27721.64|27721.64|0
1636626240000|2021-11-11 10:24:00|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|0
1636626270000|2021-11-11 10:24:30|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|27725.95|0
1636626290000|2021-11-11 10:24:50|27717.34|27717.34|27721.64|27721.64|27721.64|27721.64|27717.34|27717.34|0
1636626300000|2021-11-11 10:25:00|27725.95|27725.95|27727.73|27727.73|27727.73|27727.73|27725.95|27725.95|0
1636626330000|2021-11-11 10:25:30|27719.11|27719.11|27719.11|27719.11|27719.11|27719.11|27719.11|27719.11|0
1636626360000|2021-11-11 10:26:00|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|27715.56|0
1636626390000|2021-11-11 10:26:30|27713.78|27713.78|27709.48|27709.48|27713.78|27713.78|27709.48|27709.48|0
1636626410000|2021-11-11 10:26:50|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|27701.62|0
1636626470000|2021-11-11 10:27:50|27698.06|27698.06|27691.98|27691.98|27698.06|27698.06|27687.67|27687.67|0
1636626500000|2021-11-11 10:28:20|27683.36|27683.36|27683.36|27683.36|27683.36|27683.36|27683.36|27683.36|0
1636626520000|2021-11-11 10:28:40|27691.98|27691.98|27691.98|27691.98|27691.98|27691.98|27691.98|27691.98|0
1636626600000|2021-11-11 10:30:00|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|0
1636626610000|2021-11-11 10:30:10|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|0
1636626620000|2021-11-11 10:30:20|27684.12|27684.12|27684.12|27684.12|27684.12|27684.12|27684.12|27684.12|0
1636626650000|2021-11-11 10:30:50|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|27688.42|0
1636626660000|2021-11-11 10:31:00|27697.04|27697.04|27697.04|27697.04|27697.04|27697.04|27697.04|27697.04|0
1636626670000|2021-11-11 10:31:10|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|27695.26|0
1636626700000|2021-11-11 10:31:40|27680.56|27680.56|27677.01|27677.01|27680.56|27680.56|27677.01|27677.01|0
1636626710000|2021-11-11 10:31:50|27681.31|27681.31|27681.31|27681.31|27681.31|27681.31|27681.31|27681.31|0
1636626720000|2021-11-11 10:32:00|27677.01|27677.01|27681.31|27681.31|27681.31|27681.31|27672.7|27672.7|0
1636626730000|2021-11-11 10:32:10|27668.39|27668.39|27672.7|27672.7|27672.7|27672.7|27668.39|27668.39|0
1636626740000|2021-11-11 10:32:20|27677.01|27677.01|27668.39|27668.39|27677.01|27677.01|27668.39|27668.39|0
1636626750000|2021-11-11 10:32:30|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|0
1636626770000|2021-11-11 10:32:50|27665.87|27665.87|27674.48|27674.48|27678.78|27678.78|27665.87|27665.87|0
1636626780000|2021-11-11 10:33:00|27670.17|27670.17|27665.87|27665.87|27670.17|27670.17|27665.87|27665.87|0
1636626830000|2021-11-11 10:33:50|27670.17|27670.17|27665.87|27665.87|27670.17|27670.17|27665.87|27665.87|0
1636626950000|2021-11-11 10:35:50|27669.42|27669.42|27667.64|27667.64|27669.42|27669.42|27667.64|27667.64|0
1636626960000|2021-11-11 10:36:00|27671.95|27671.95|27671.95|27671.95|27671.95|27671.95|27671.95|27671.95|0
1636626970000|2021-11-11 10:36:10|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|27670.17|0
1636627010000|2021-11-11 10:36:50|27671.95|27671.95|27671.95|27671.95|27671.95|27671.95|27671.95|27671.95|0
1636627020000|2021-11-11 10:37:00|27676.26|27676.26|27680.56|27680.56|27680.56|27680.56|27676.26|27676.26|0
1636627190000|2021-11-11 10:39:50|27689.18|27689.18|27703.12|27703.12|27703.12|27703.12|27689.18|27689.18|0
1636627210000|2021-11-11 10:40:10|27711.73|27711.73|27711.73|27711.73|27716.04|27716.04|27711.73|27711.73|0
1636627260000|2021-11-11 10:41:00|27709.96|27709.96|27709.96|27709.96|27709.96|27709.96|27709.96|27709.96|0
1636627280000|2021-11-11 10:41:20|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|0
1636627300000|2021-11-11 10:41:40|27701.34|27701.34|27705.65|27705.65|27705.65|27705.65|27697.04|27697.04|0
1636627330000|2021-11-11 10:42:10|27701.34|27701.34|27697.04|27697.04|27701.34|27701.34|27697.04|27697.04|0
1636627340000|2021-11-11 10:42:20|27701.34|27701.34|27701.34|27701.34|27701.34|27701.34|27701.34|27701.34|0
1636627350000|2021-11-11 10:42:30|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|0
1636627390000|2021-11-11 10:43:10|27709.96|27709.96|27705.65|27705.65|27709.96|27709.96|27705.65|27705.65|0
1636627400000|2021-11-11 10:43:20|27707.43|27707.43|27707.43|27707.43|27707.43|27707.43|27707.43|27707.43|0
1636627420000|2021-11-11 10:43:40|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|0
1636627450000|2021-11-11 10:44:10|27709.96|27709.96|27709.96|27709.96|27711.73|27711.73|27709.96|27709.96|0
1636627460000|2021-11-11 10:44:20|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|27705.65|0
1636627540000|2021-11-11 10:45:40|27709.96|27709.96|27714.26|27714.26|27714.26|27714.26|27709.96|27709.96|0
1636627550000|2021-11-11 10:45:50|27717.82|27717.82|27713.51|27713.51|27717.82|27717.82|27713.51|27713.51|0
1636627650000|2021-11-11 10:47:30|27717.82|27717.82|27717.82|27717.82|27717.82|27717.82|27717.82|27717.82|0
1636627720000|2021-11-11 10:48:40|27713.51|27713.51|27711.73|27711.73|27713.51|27713.51|27711.73|27711.73|0
1636627740000|2021-11-11 10:49:00|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|0
1636627790000|2021-11-11 10:49:50|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|0
1636627800000|2021-11-11 10:50:00|27703.12|27703.12|27707.43|27707.43|27707.43|27707.43|27703.12|27703.12|0
1636627810000|2021-11-11 10:50:10|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|27711.73|0
1636627820000|2021-11-11 10:50:20|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|0
1636627870000|2021-11-11 10:51:10|27712.48|27712.48|27712.48|27712.48|27712.48|27712.48|27712.48|27712.48|0
1636627880000|2021-11-11 10:51:20|27716.79|27716.79|27716.79|27716.79|27716.79|27716.79|27716.79|27716.79|0
1636627920000|2021-11-11 10:52:00|27710.71|27710.71|27702.09|27702.09|27710.71|27710.71|27702.09|27702.09|0
1636627930000|2021-11-11 10:52:10|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|0
1636627940000|2021-11-11 10:52:20|27704.62|27704.62|27713.24|27713.24|27713.24|27713.24|27704.62|27704.62|0
1636627960000|2021-11-11 10:52:40|27708.93|27708.93|27704.62|27704.62|27708.93|27708.93|27704.62|27704.62|0
1636628010000|2021-11-11 10:53:30|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|0
1636628040000|2021-11-11 10:54:00|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|0
1636628070000|2021-11-11 10:54:30|27713.24|27713.24|27708.93|27708.93|27713.24|27713.24|27708.93|27708.93|0
1636628140000|2021-11-11 10:55:40|27710.71|27710.71|27710.71|27710.71|27710.71|27710.71|27710.71|27710.71|0
1636628160000|2021-11-11 10:56:00|27708.93|27708.93|27708.93|27708.93|27708.93|27708.93|27708.93|27708.93|0
1636628200000|2021-11-11 10:56:40|27710.71|27710.71|27716.79|27716.79|27716.79|27716.79|27710.71|27710.71|0
1636628270000|2021-11-11 10:57:50|27718.57|27718.57|27718.57|27718.57|27718.57|27718.57|27718.57|27718.57|0
1636628300000|2021-11-11 10:58:20|27722.87|27722.87|27718.57|27718.57|27722.87|27722.87|27718.57|27718.57|0
1636628390000|2021-11-11 10:59:50|27722.87|27722.87|27722.87|27722.87|27722.87|27722.87|27722.87|27722.87|0
1636628500000|2021-11-11 11:01:40|27718.57|27718.57|27727.18|27727.18|27727.18|27727.18|27718.57|27718.57|0
1636628520000|2021-11-11 11:02:00|27722.87|27722.87|27712.48|27712.48|27722.87|27722.87|27712.48|27712.48|0
1636628540000|2021-11-11 11:02:20|27710.71|27710.71|27710.71|27710.71|27710.71|27710.71|27710.71|27710.71|0
1636628550000|2021-11-11 11:02:30|27715.01|27715.01|27710.71|27710.71|27715.01|27715.01|27710.71|27710.71|0
1636628590000|2021-11-11 11:03:10|27715.01|27715.01|27715.01|27715.01|27715.01|27715.01|27715.01|27715.01|0
1636628700000|2021-11-11 11:05:00|27706.4|27706.4|27706.4|27706.4|27706.4|27706.4|27706.4|27706.4|0
1636628710000|2021-11-11 11:05:10|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|0
1636628720000|2021-11-11 11:05:20|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|0
1636628770000|2021-11-11 11:06:10|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|27704.62|0
1636628860000|2021-11-11 11:07:40|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|0
1636628870000|2021-11-11 11:07:50|27696.01|27696.01|27704.62|27704.62|27704.62|27704.62|27696.01|27696.01|0
1636628970000|2021-11-11 11:09:30|27708.93|27708.93|27708.93|27708.93|27708.93|27708.93|27708.93|27708.93|0
1636628990000|2021-11-11 11:09:50|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|0
1636629060000|2021-11-11 11:11:00|27696.01|27696.01|27700.32|27700.32|27700.32|27700.32|27696.01|27696.01|0
1636629070000|2021-11-11 11:11:10|27696.76|27696.76|27696.76|27696.76|27696.76|27696.76|27696.76|27696.76|0
1636629090000|2021-11-11 11:11:30|27692.46|27692.46|27694.23|27694.23|27694.23|27694.23|27692.46|27692.46|0
1636629250000|2021-11-11 11:14:10|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|27698.54|0
1636629260000|2021-11-11 11:14:20|27694.23|27694.23|27692.46|27692.46|27694.23|27694.23|27692.46|27692.46|0
1636629280000|2021-11-11 11:14:40|27683.84|27683.84|27696.76|27696.76|27696.76|27696.76|27683.84|27683.84|0
1636629310000|2021-11-11 11:15:10|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|0
1636629350000|2021-11-11 11:15:50|27705.38|27705.38|27709.68|27709.68|27709.68|27709.68|27705.38|27705.38|0
1636629420000|2021-11-11 11:17:00|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|0
1636629560000|2021-11-11 11:19:20|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|27701.07|0
1636629680000|2021-11-11 11:21:20|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|27705.38|0
1636629690000|2021-11-11 11:21:30|27709.68|27709.68|27701.82|27701.82|27709.68|27709.68|27701.82|27701.82|0
1636629700000|2021-11-11 11:21:40|27706.13|27706.13|27706.13|27706.13|27706.13|27706.13|27701.82|27701.82|0
1636629760000|2021-11-11 11:22:40|27710.43|27710.43|27710.43|27710.43|27710.43|27710.43|27710.43|27710.43|0
1636629770000|2021-11-11 11:22:50|27719.05|27719.05|27722.6|27722.6|27722.6|27722.6|27719.05|27719.05|0
1636629890000|2021-11-11 11:24:50|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|0
1636629960000|2021-11-11 11:26:00|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|0
1636630050000|2021-11-11 11:27:30|27732.99|27732.99|27732.99|27732.99|27732.99|27732.99|27732.99|27732.99|0
1636630070000|2021-11-11 11:27:50|27724.38|27724.38|27724.38|27724.38|27724.38|27724.38|27724.38|27724.38|0
1636630170000|2021-11-11 11:29:30|27728.69|27728.69|27737.3|27737.3|27737.3|27737.3|27728.69|27728.69|0
1636630180000|2021-11-11 11:29:40|27740.85|27740.85|27740.85|27740.85|27740.85|27740.85|27740.85|27740.85|0
1636630200000|2021-11-11 11:30:00|27736.55|27736.55|27736.55|27736.55|27736.55|27736.55|27736.55|27736.55|0
1636630220000|2021-11-11 11:30:20|27745.16|27745.16|27745.16|27745.16|27745.16|27745.16|27745.16|27745.16|0
1636630240000|2021-11-11 11:30:40|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|0
1636630250000|2021-11-11 11:30:50|27749.47|27749.47|27749.47|27749.47|27753.77|27753.77|27749.47|27749.47|0
1636630260000|2021-11-11 11:31:00|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|0
1636630460000|2021-11-11 11:34:20|27749.47|27749.47|27749.47|27749.47|27749.47|27749.47|27749.47|27749.47|0
1636630540000|2021-11-11 11:35:40|27758.08|27758.08|27764.16|27764.16|27765.94|27765.94|27749.47|27749.47|0
1636630570000|2021-11-11 11:36:10|27762.39|27762.39|27762.39|27762.39|27762.39|27762.39|27762.39|27762.39|0
1636630600000|2021-11-11 11:36:40|27766.69|27766.69|27766.69|27766.69|27766.69|27766.69|27766.69|27766.69|0
1636630670000|2021-11-11 11:37:50|27762.39|27762.39|27762.39|27762.39|27762.39|27762.39|27762.39|27762.39|0
1636630680000|2021-11-11 11:38:00|27758.08|27758.08|27758.08|27758.08|27758.08|27758.08|27758.08|27758.08|0
1636630690000|2021-11-11 11:38:10|27756.3|27756.3|27756.3|27756.3|27756.3|27756.3|27756.3|27756.3|0
1636630740000|2021-11-11 11:39:00|27747.69|27747.69|27739.08|27739.08|27747.69|27747.69|27739.08|27739.08|0
1636630760000|2021-11-11 11:39:20|27747.69|27747.69|27747.69|27747.69|27747.69|27747.69|27747.69|27747.69|0
1636630770000|2021-11-11 11:39:30|27739.08|27739.08|27739.08|27739.08|27739.08|27739.08|27739.08|27739.08|0
1636630800000|2021-11-11 11:40:00|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|0
1636630940000|2021-11-11 11:42:20|27739.08|27739.08|27734.77|27734.77|27739.08|27739.08|27730.46|27730.46|0
1636630960000|2021-11-11 11:42:40|27732.99|27732.99|27732.99|27732.99|27732.99|27732.99|27732.99|27732.99|0
1636630980000|2021-11-11 11:43:00|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|0
1636631100000|2021-11-11 11:45:00|27735.52|27735.52|27735.52|27735.52|27735.52|27735.52|27735.52|27735.52|0
1636631150000|2021-11-11 11:45:50|27731.21|27731.21|27735.52|27735.52|27735.52|27735.52|27731.21|27731.21|0
1636631220000|2021-11-11 11:47:00|27726.91|27726.91|27726.91|27726.91|27726.91|27726.91|27722.6|27722.6|0
1636631240000|2021-11-11 11:47:20|27728.69|27728.69|27730.46|27730.46|27730.46|27730.46|27728.69|27728.69|0
1636631250000|2021-11-11 11:47:30|27728.69|27728.69|27728.69|27728.69|27728.69|27728.69|27728.69|27728.69|0
1636631270000|2021-11-11 11:47:50|27732.99|27732.99|27728.69|27728.69|27732.99|27732.99|27728.69|27728.69|0
1636631330000|2021-11-11 11:48:50|27732.99|27732.99|27732.99|27732.99|27732.99|27732.99|27732.99|27732.99|0
1636631470000|2021-11-11 11:51:10|27737.3|27737.3|27750.49|27750.49|27750.49|27750.49|27737.3|27737.3|0
1636631480000|2021-11-11 11:51:20|27752.27|27752.27|27752.27|27752.27|27752.27|27752.27|27752.27|27752.27|0
1636631550000|2021-11-11 11:52:30|27756.57|27756.57|27756.57|27756.57|27760.88|27760.88|27756.57|27756.57|0
1636631560000|2021-11-11 11:52:40|27760.88|27760.88|27760.88|27760.88|27760.88|27760.88|27760.88|27760.88|0
1636631630000|2021-11-11 11:53:50|27762.66|27762.66|27762.66|27762.66|27762.66|27762.66|27762.66|27762.66|0
1636631660000|2021-11-11 11:54:20|27760.88|27760.88|27760.88|27760.88|27760.88|27760.88|27760.88|27760.88|0
1636631680000|2021-11-11 11:54:40|27759.1|27759.1|27759.1|27759.1|27759.1|27759.1|27759.1|27759.1|0
1636631750000|2021-11-11 11:55:50|27755.55|27755.55|27751.24|27751.24|27755.55|27755.55|27751.24|27751.24|0
1636631770000|2021-11-11 11:56:10|27757.33|27757.33|27774.55|27774.55|27774.55|27774.55|27757.33|27757.33|0
1636631780000|2021-11-11 11:56:20|27770.25|27770.25|27770.25|27770.25|27770.25|27770.25|27761.63|27761.63|0
1636631790000|2021-11-11 11:56:30|27783.17|27783.17|27778.86|27778.86|27787.47|27787.47|27770.25|27770.25|0
1636631880000|2021-11-11 11:58:00|27787.47|27787.47|27787.47|27787.47|27787.47|27787.47|27787.47|27787.47|0
1636631890000|2021-11-11 11:58:10|27789.25|27789.25|27791.03|27791.03|27791.03|27791.03|27789.25|27789.25|0
1636631920000|2021-11-11 11:58:40|27786.72|27786.72|27786.72|27786.72|27786.72|27786.72|27786.72|27786.72|0
1636631930000|2021-11-11 11:58:50|27791.03|27791.03|27791.03|27791.03|27791.03|27791.03|27791.03|27791.03|0
1636631940000|2021-11-11 11:59:00|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|0
1636632010000|2021-11-11 12:00:10|27803.95|27803.95|27803.95|27803.95|27803.95|27803.95|27803.95|27803.95|0
1636632060000|2021-11-11 12:01:00|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|0
1636632110000|2021-11-11 12:01:50|27791.03|27791.03|27791.03|27791.03|27791.03|27791.03|27791.03|27791.03|0
1636632130000|2021-11-11 12:02:10|27786.72|27786.72|27786.72|27786.72|27786.72|27786.72|27786.72|27786.72|0
1636632160000|2021-11-11 12:02:40|27778.86|27778.86|27778.86|27778.86|27778.86|27778.86|27778.86|27778.86|0
1636632220000|2021-11-11 12:03:40|27770.25|27770.25|27783.17|27783.17|27783.17|27783.17|27770.25|27770.25|0
1636632230000|2021-11-11 12:03:50|27786.72|27786.72|27786.72|27786.72|27786.72|27786.72|27786.72|27786.72|0
1636632310000|2021-11-11 12:05:10|27791.03|27791.03|27791.03|27791.03|27791.03|27791.03|27791.03|27791.03|0
1636632360000|2021-11-11 12:06:00|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|0
1636632370000|2021-11-11 12:06:10|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|0
1636632390000|2021-11-11 12:06:30|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|27795.33|0
1636632410000|2021-11-11 12:06:50|27799.64|27799.64|27803.95|27803.95|27803.95|27803.95|27799.64|27799.64|0
1636632420000|2021-11-11 12:07:00|27808.25|27808.25|27799.64|27799.64|27808.25|27808.25|27799.64|27799.64|0
1636632440000|2021-11-11 12:07:20|27791.03|27791.03|27786.72|27786.72|27791.03|27791.03|27786.72|27786.72|0
1636632480000|2021-11-11 12:08:00|27791.03|27791.03|27795.33|27795.33|27795.33|27795.33|27791.03|27791.03|0
1636632510000|2021-11-11 12:08:30|27803.95|27803.95|27812.56|27812.56|27812.56|27812.56|27803.95|27803.95|0
1636632570000|2021-11-11 12:09:30|27803.95|27803.95|27808.25|27808.25|27808.25|27808.25|27803.95|27803.95|0
1636632600000|2021-11-11 12:10:00|27813.58|27813.58|27817.89|27817.89|27817.89|27817.89|27813.58|27813.58|0
1636632640000|2021-11-11 12:10:40|27822.2|27822.2|27822.2|27822.2|27822.2|27822.2|27822.2|27822.2|0
1636632730000|2021-11-11 12:12:10|27817.89|27817.89|27822.2|27822.2|27822.2|27822.2|27817.89|27817.89|0
1636632740000|2021-11-11 12:12:20|27826.5|27826.5|27835.12|27835.12|27835.12|27835.12|27826.5|27826.5|0
1636632750000|2021-11-11 12:12:30|27836.89|27836.89|27835.12|27835.12|27836.89|27836.89|27835.12|27835.12|0
1636632780000|2021-11-11 12:13:00|27836.89|27836.89|27838.67|27838.67|27838.67|27838.67|27836.89|27836.89|0
1636632790000|2021-11-11 12:13:10|27842.98|27842.98|27842.98|27842.98|27842.98|27842.98|27842.98|27842.98|0
1636632910000|2021-11-11 12:15:10|27839.42|27839.42|27830.81|27830.81|27839.42|27839.42|27826.5|27826.5|0
1636632930000|2021-11-11 12:15:30|27832.59|27832.59|27842.98|27842.98|27842.98|27842.98|27832.59|27832.59|0
1636632980000|2021-11-11 12:16:20|27838.67|27838.67|27838.67|27838.67|27838.67|27838.67|27838.67|27838.67|0
1636633020000|2021-11-11 12:17:00|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|0
1636633070000|2021-11-11 12:17:50|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|0
1636633290000|2021-11-11 12:21:30|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|0
1636633300000|2021-11-11 12:21:40|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|0
1636633330000|2021-11-11 12:22:10|27839.42|27839.42|27839.42|27839.42|27839.42|27839.42|27839.42|27839.42|0
1636633340000|2021-11-11 12:22:20|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|0
1636633370000|2021-11-11 12:22:50|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|0
1636633430000|2021-11-11 12:23:50|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|0
1636633440000|2021-11-11 12:24:00|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|0
1636633490000|2021-11-11 12:24:50|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|0
1636633530000|2021-11-11 12:25:30|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|0
1636633540000|2021-11-11 12:25:40|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|0
1636633550000|2021-11-11 12:25:50|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|0
1636633670000|2021-11-11 12:27:50|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|0
1636633770000|2021-11-11 12:29:30|27837.65|27837.65|27833.34|27833.34|27837.65|27837.65|27833.34|27833.34|0
1636633780000|2021-11-11 12:29:40|27837.65|27837.65|27841.95|27841.95|27841.95|27841.95|27837.65|27837.65|0
1636633800000|2021-11-11 12:30:00|27837.65|27837.65|27841.95|27841.95|27841.95|27841.95|27833.34|27833.34|0
1636633810000|2021-11-11 12:30:10|27840.17|27840.17|27835.87|27835.87|27840.17|27840.17|27835.87|27835.87|0
1636633840000|2021-11-11 12:30:40|27840.17|27840.17|27840.17|27840.17|27840.17|27840.17|27840.17|27840.17|0
1636633910000|2021-11-11 12:31:50|27843.73|27843.73|27843.73|27843.73|27843.73|27843.73|27843.73|27843.73|0
1636633950000|2021-11-11 12:32:30|27856.65|27856.65|27858.43|27858.43|27860.96|27860.96|27856.65|27856.65|0
1636633970000|2021-11-11 12:32:50|27849.81|27849.81|27858.43|27858.43|27858.43|27858.43|27849.81|27849.81|0
1636634010000|2021-11-11 12:33:30|27862.73|27862.73|27862.73|27862.73|27862.73|27862.73|27862.73|27862.73|0
1636634030000|2021-11-11 12:33:50|27854.12|27854.12|27854.12|27854.12|27854.12|27854.12|27854.12|27854.12|0
1636634060000|2021-11-11 12:34:20|27849.81|27849.81|27849.81|27849.81|27849.81|27849.81|27849.81|27849.81|0
1636634070000|2021-11-11 12:34:30|27845.51|27845.51|27836.89|27836.89|27845.51|27845.51|27836.89|27836.89|0
1636634100000|2021-11-11 12:35:00|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|0
1636634150000|2021-11-11 12:35:50|27845.51|27845.51|27849.06|27849.06|27849.06|27849.06|27845.51|27845.51|0
1636634160000|2021-11-11 12:36:00|27853.37|27853.37|27853.37|27853.37|27853.37|27853.37|27853.37|27853.37|0
1636634220000|2021-11-11 12:37:00|27847.28|27847.28|27847.28|27847.28|27847.28|27847.28|27847.28|27847.28|0
1636634240000|2021-11-11 12:37:20|27845.51|27845.51|27845.51|27845.51|27845.51|27845.51|27845.51|27845.51|0
1636634260000|2021-11-11 12:37:40|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|0
1636634340000|2021-11-11 12:39:00|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|27836.89|0
1636634640000|2021-11-11 12:44:00|27832.59|27832.59|27832.59|27832.59|27832.59|27832.59|27832.59|27832.59|0
1636634760000|2021-11-11 12:46:00|27828.28|27828.28|27828.28|27828.28|27828.28|27828.28|27828.28|27828.28|0
1636634770000|2021-11-11 12:46:10|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|0
1636634820000|2021-11-11 12:47:00|27830.81|27830.81|27830.81|27830.81|27830.81|27830.81|27830.81|27830.81|0
1636634960000|2021-11-11 12:49:20|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|0
1636634970000|2021-11-11 12:49:30|27824.73|27824.73|27823.7|27823.7|27830.81|27830.81|27822.95|27822.95|0
1636634990000|2021-11-11 12:49:50|27821.92|27821.92|27821.92|27821.92|27821.92|27821.92|27821.92|27821.92|0
1636635000000|2021-11-11 12:50:00|27825.48|27825.48|27819.39|27819.39|27825.48|27825.48|27819.39|27819.39|0
1636635010000|2021-11-11 12:50:10|27815.09|27815.09|27815.09|27815.09|27815.09|27815.09|27815.09|27815.09|0
1636635060000|2021-11-11 12:51:00|27804.7|27804.7|27800.39|27800.39|27804.7|27804.7|27798.61|27798.61|0
1636635070000|2021-11-11 12:51:10|27804.7|27804.7|27804.7|27804.7|27804.7|27804.7|27804.7|27804.7|0
1636635080000|2021-11-11 12:51:20|27800.39|27800.39|27804.7|27804.7|27804.7|27804.7|27800.39|27800.39|0
1636635090000|2021-11-11 12:51:30|27806.48|27806.48|27802.92|27802.92|27806.48|27806.48|27802.92|27802.92|0
1636635180000|2021-11-11 12:53:00|27794.31|27794.31|27794.31|27794.31|27794.31|27794.31|27794.31|27794.31|0
1636635210000|2021-11-11 12:53:30|27798.61|27798.61|27800.39|27800.39|27800.39|27800.39|27798.61|27798.61|0
1636635250000|2021-11-11 12:54:10|27804.7|27804.7|27809|27809|27809|27809|27804.7|27804.7|0
1636635290000|2021-11-11 12:54:50|27813.31|27813.31|27813.31|27813.31|27813.31|27813.31|27813.31|27813.31|0
1636635380000|2021-11-11 12:56:20|27817.62|27817.62|27817.62|27817.62|27817.62|27817.62|27817.62|27817.62|0
1636635460000|2021-11-11 12:57:40|27815.84|27815.84|27815.84|27815.84|27815.84|27815.84|27815.84|27815.84|0
1636635480000|2021-11-11 12:58:00|27820.15|27820.15|27820.15|27820.15|27820.15|27820.15|27820.15|27820.15|0
1636635490000|2021-11-11 12:58:10|27811.53|27811.53|27807.23|27807.23|27811.53|27811.53|27807.23|27807.23|0
1636635500000|2021-11-11 12:58:20|27802.92|27802.92|27802.92|27802.92|27802.92|27802.92|27802.92|27802.92|0
1636635510000|2021-11-11 12:58:30|27798.61|27798.61|27798.61|27798.61|27798.61|27798.61|27798.61|27798.61|0
1636635540000|2021-11-11 12:59:00|27802.92|27802.92|27806.48|27806.48|27806.48|27806.48|27802.92|27802.92|0
1636635550000|2021-11-11 12:59:10|27802.92|27802.92|27802.92|27802.92|27802.92|27802.92|27802.92|27802.92|0
1636635790000|2021-11-11 13:03:10|27804.7|27804.7|27804.7|27804.7|27804.7|27804.7|27804.7|27804.7|0
1636635800000|2021-11-11 13:03:20|27809|27809|27809|27809|27809|27809|27809|27809|0
1636635830000|2021-11-11 13:03:50|27813.31|27813.31|27813.31|27813.31|27813.31|27813.31|27813.31|27813.31|0
1636635850000|2021-11-11 13:04:10|27815.09|27815.09|27815.09|27815.09|27815.09|27815.09|27815.09|27815.09|0
1636635900000|2021-11-11 13:05:00|27816.87|27816.87|27816.87|27816.87|27816.87|27816.87|27816.87|27816.87|0
1636635930000|2021-11-11 13:05:30|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|0
1636635940000|2021-11-11 13:05:40|27825.48|27825.48|27827.26|27827.26|27829.03|27829.03|27825.48|27825.48|0
1636636060000|2021-11-11 13:07:40|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|0
1636636070000|2021-11-11 13:07:50|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|27833.34|0
1636636150000|2021-11-11 13:09:10|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|0
1636636190000|2021-11-11 13:09:50|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|0
1636636210000|2021-11-11 13:10:10|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|0
1636636230000|2021-11-11 13:10:30|27850.56|27850.56|27850.56|27850.56|27850.56|27850.56|27850.56|27850.56|0
1636636250000|2021-11-11 13:10:50|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|0
1636636380000|2021-11-11 13:13:00|27850.56|27850.56|27850.56|27850.56|27850.56|27850.56|27850.56|27850.56|0
1636636390000|2021-11-11 13:13:10|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|0
1636636400000|2021-11-11 13:13:20|27840.17|27840.17|27840.17|27840.17|27840.17|27840.17|27840.17|27840.17|0
1636636460000|2021-11-11 13:14:20|27835.87|27835.87|27835.87|27835.87|27835.87|27835.87|27835.87|27835.87|0
1636636490000|2021-11-11 13:14:50|27827.26|27827.26|27827.26|27827.26|27827.26|27827.26|27827.26|27827.26|0
1636636650000|2021-11-11 13:17:30|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|0
1636636700000|2021-11-11 13:18:20|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|0
1636636710000|2021-11-11 13:18:30|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|0
1636636730000|2021-11-11 13:18:50|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|0
1636636830000|2021-11-11 13:20:30|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|0
1636636860000|2021-11-11 13:21:00|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|0
1636636880000|2021-11-11 13:21:20|27816.87|27816.87|27816.87|27816.87|27816.87|27816.87|27816.87|27816.87|0
1636636980000|2021-11-11 13:23:00|27818.64|27818.64|27820.42|27820.42|27820.42|27820.42|27818.64|27818.64|0
1636637160000|2021-11-11 13:26:00|27816.11|27816.11|27816.11|27816.11|27816.11|27816.11|27816.11|27816.11|0
1636637210000|2021-11-11 13:26:50|27824.73|27824.73|27824.73|27824.73|27824.73|27824.73|27824.73|27824.73|0
1636637390000|2021-11-11 13:29:50|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|0
1636637420000|2021-11-11 13:30:20|27810.03|27810.03|27810.03|27810.03|27810.03|27810.03|27810.03|27810.03|0
1636637450000|2021-11-11 13:30:50|27805.72|27805.72|27805.72|27805.72|27805.72|27805.72|27805.72|27805.72|0
1636637460000|2021-11-11 13:31:00|27803.95|27803.95|27803.95|27803.95|27803.95|27803.95|27803.95|27803.95|0
1636637520000|2021-11-11 13:32:00|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|0
1636637530000|2021-11-11 13:32:10|27795.33|27795.33|27793.56|27793.56|27795.33|27795.33|27793.56|27793.56|0
1636637550000|2021-11-11 13:32:30|27791.78|27791.78|27791.78|27791.78|27791.78|27791.78|27791.78|27791.78|0
1636637560000|2021-11-11 13:32:40|27790|27790|27788.22|27788.22|27790|27790|27788.22|27788.22|0
1636637580000|2021-11-11 13:33:00|27786.45|27786.45|27792.53|27792.53|27794.31|27794.31|27786.45|27786.45|0
1636637600000|2021-11-11 13:33:20|27796.84|27796.84|27801.14|27801.14|27801.14|27801.14|27796.84|27796.84|0
1636637610000|2021-11-11 13:33:30|27796.84|27796.84|27796.84|27796.84|27796.84|27796.84|27796.84|27796.84|0
1636637810000|2021-11-11 13:36:50|27795.06|27795.06|27793.28|27793.28|27795.06|27795.06|27793.28|27793.28|0
1636637830000|2021-11-11 13:37:10|27784.67|27784.67|27784.67|27784.67|27784.67|27784.67|27784.67|27784.67|0
1636637890000|2021-11-11 13:38:10|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|0
1636637900000|2021-11-11 13:38:20|27782.14|27782.14|27785.69|27785.69|27785.69|27785.69|27782.14|27782.14|0
1636637910000|2021-11-11 13:38:30|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|0
1636637960000|2021-11-11 13:39:20|27785.69|27785.69|27785.69|27785.69|27785.69|27785.69|27785.69|27785.69|0
1636638000000|2021-11-11 13:40:00|27790|27790|27790|27790|27790|27790|27790|27790|0
1636638010000|2021-11-11 13:40:10|27791.78|27791.78|27797.86|27797.86|27797.86|27797.86|27791.78|27791.78|0
1636638090000|2021-11-11 13:41:30|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|0
1636638170000|2021-11-11 13:42:50|27801.42|27801.42|27801.42|27801.42|27803.19|27803.19|27801.42|27801.42|0
1636638180000|2021-11-11 13:43:00|27810.03|27810.03|27814.34|27814.34|27814.34|27814.34|27810.03|27810.03|0
1636638190000|2021-11-11 13:43:10|27818.64|27818.64|27816.11|27816.11|27820.42|27820.42|27816.11|27816.11|0
1636638200000|2021-11-11 13:43:20|27820.42|27820.42|27820.42|27820.42|27820.42|27820.42|27820.42|27820.42|0
1636638220000|2021-11-11 13:43:40|27824.73|27824.73|27833.34|27833.34|27833.34|27833.34|27824.73|27824.73|0
1636638230000|2021-11-11 13:43:50|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|0
1636638270000|2021-11-11 13:44:30|27837.65|27837.65|27841.95|27841.95|27841.95|27841.95|27837.65|27837.65|0
1636638300000|2021-11-11 13:45:00|27837.65|27837.65|27833.34|27833.34|27837.65|27837.65|27833.34|27833.34|0
1636638360000|2021-11-11 13:46:00|27835.12|27835.12|27833.34|27833.34|27835.12|27835.12|27833.34|27833.34|0
1636638390000|2021-11-11 13:46:30|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|0
1636638490000|2021-11-11 13:48:10|27835.87|27835.87|27839.42|27839.42|27842.98|27842.98|27835.87|27835.87|0
1636638520000|2021-11-11 13:48:40|27837.65|27837.65|27835.87|27835.87|27837.65|27837.65|27835.87|27835.87|0
1636638530000|2021-11-11 13:48:50|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|27837.65|0
1636638550000|2021-11-11 13:49:10|27835.87|27835.87|27831.56|27831.56|27835.87|27835.87|27831.56|27831.56|0
1636638560000|2021-11-11 13:49:20|27835.87|27835.87|27835.87|27835.87|27835.87|27835.87|27835.87|27835.87|0
1636638580000|2021-11-11 13:49:40|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|0
1636638780000|2021-11-11 13:53:00|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|27825.48|0
1636638800000|2021-11-11 13:53:20|27827.26|27827.26|27827.26|27827.26|27829.03|27829.03|27827.26|27827.26|0
1636638950000|2021-11-11 13:55:50|27831.56|27831.56|27844.48|27844.48|27844.48|27844.48|27831.56|27831.56|0
1636638960000|2021-11-11 13:56:00|27846.26|27846.26|27852.34|27852.34|27852.34|27852.34|27846.26|27846.26|0
1636639000000|2021-11-11 13:56:40|27848.04|27848.04|27848.04|27848.04|27852.34|27852.34|27848.04|27848.04|0
1636639100000|2021-11-11 13:58:20|27843.73|27843.73|27843.73|27843.73|27848.04|27848.04|27843.73|27843.73|0
1636639140000|2021-11-11 13:59:00|27839.42|27839.42|27843.73|27843.73|27843.73|27843.73|27839.42|27839.42|0
1636639210000|2021-11-11 14:00:10|27845.51|27845.51|27845.51|27845.51|27845.51|27845.51|27845.51|27845.51|0
1636639220000|2021-11-11 14:00:20|27847.28|27847.28|27847.28|27847.28|27847.28|27847.28|27847.28|27847.28|0
1636639230000|2021-11-11 14:00:30|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|0
1636639240000|2021-11-11 14:00:40|27847.28|27847.28|27847.28|27847.28|27847.28|27847.28|27847.28|27847.28|0
1636639320000|2021-11-11 14:02:00|27842.98|27842.98|27842.98|27842.98|27842.98|27842.98|27842.98|27842.98|0
1636639380000|2021-11-11 14:03:00|27841.2|27841.2|27833.34|27833.34|27841.2|27841.2|27833.34|27833.34|0
1636639390000|2021-11-11 14:03:10|27829.03|27829.03|27837.65|27837.65|27837.65|27837.65|27829.03|27829.03|0
1636639410000|2021-11-11 14:03:30|27839.42|27839.42|27839.42|27839.42|27839.42|27839.42|27839.42|27839.42|0
1636639430000|2021-11-11 14:03:50|27837.65|27837.65|27835.87|27835.87|27837.65|27837.65|27835.87|27835.87|0
1636639440000|2021-11-11 14:04:00|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|0
1636639450000|2021-11-11 14:04:10|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|0
1636639470000|2021-11-11 14:04:30|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|0
1636639480000|2021-11-11 14:04:40|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|0
1636639510000|2021-11-11 14:05:10|27825.48|27825.48|27821.17|27821.17|27825.48|27825.48|27821.17|27821.17|0
1636639540000|2021-11-11 14:05:40|27822.95|27822.95|27824.73|27824.73|27824.73|27824.73|27822.95|27822.95|0
1636639600000|2021-11-11 14:06:40|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|27822.95|0
1636639650000|2021-11-11 14:07:30|27818.64|27818.64|27818.64|27818.64|27818.64|27818.64|27818.64|27818.64|0
1636639670000|2021-11-11 14:07:50|27820.42|27820.42|27820.42|27820.42|27820.42|27820.42|27820.42|27820.42|0
1636639710000|2021-11-11 14:08:30|27824.73|27824.73|27824.73|27824.73|27824.73|27824.73|27824.73|27824.73|0
1636639730000|2021-11-11 14:08:50|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|0
1636639800000|2021-11-11 14:10:00|27824.73|27824.73|27833.34|27833.34|27833.34|27833.34|27824.73|27824.73|0
1636639910000|2021-11-11 14:11:50|27812.56|27812.56|27816.87|27816.87|27823.7|27823.7|27812.56|27812.56|0
1636639920000|2021-11-11 14:12:00|27815.09|27815.09|27810.78|27810.78|27815.09|27815.09|27809|27809|0
1636639930000|2021-11-11 14:12:10|27806.48|27806.48|27806.48|27806.48|27806.48|27806.48|27806.48|27806.48|0
1636639950000|2021-11-11 14:12:30|27808.25|27808.25|27797.86|27797.86|27808.25|27808.25|27797.86|27797.86|0
1636639960000|2021-11-11 14:12:40|27793.56|27793.56|27793.56|27793.56|27793.56|27793.56|27793.56|27793.56|0
1636640070000|2021-11-11 14:14:30|27789.25|27789.25|27793.56|27793.56|27793.56|27793.56|27789.25|27789.25|0
1636640090000|2021-11-11 14:14:50|27789.25|27789.25|27793.56|27793.56|27793.56|27793.56|27789.25|27789.25|0
1636640160000|2021-11-11 14:16:00|27795.33|27795.33|27791.78|27791.78|27795.33|27795.33|27791.78|27791.78|0
1636640180000|2021-11-11 14:16:20|27793.56|27793.56|27793.56|27793.56|27793.56|27793.56|27793.56|27793.56|0
1636640190000|2021-11-11 14:16:30|27791.78|27791.78|27787.47|27787.47|27791.78|27791.78|27787.47|27787.47|0
1636640220000|2021-11-11 14:17:00|27785.69|27785.69|27788.22|27788.22|27790|27790|27785.69|27785.69|0
1636640260000|2021-11-11 14:17:40|27790|27790|27790|27790|27790|27790|27790|27790|0
1636640270000|2021-11-11 14:17:50|27785.69|27785.69|27781.39|27781.39|27785.69|27785.69|27781.39|27781.39|0
1636640280000|2021-11-11 14:18:00|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|0
1636640300000|2021-11-11 14:18:20|27781.39|27781.39|27781.39|27781.39|27781.39|27781.39|27781.39|27781.39|0
1636640340000|2021-11-11 14:19:00|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|0
1636640390000|2021-11-11 14:19:50|27775.3|27775.3|27775.3|27775.3|27775.3|27775.3|27775.3|27775.3|0
1636640410000|2021-11-11 14:20:10|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|0
1636640420000|2021-11-11 14:20:20|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|0
1636640440000|2021-11-11 14:20:40|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|27779.61|0
1636640520000|2021-11-11 14:22:00|27783.92|27783.92|27800.39|27800.39|27800.39|27800.39|27783.92|27783.92|0
1636640540000|2021-11-11 14:22:20|27796.08|27796.08|27796.08|27796.08|27796.08|27796.08|27796.08|27796.08|0
1636640620000|2021-11-11 14:23:40|27800.39|27800.39|27796.08|27796.08|27800.39|27800.39|27796.08|27796.08|0
1636640680000|2021-11-11 14:24:40|27791.78|27791.78|27796.08|27796.08|27796.08|27796.08|27791.78|27791.78|0
1636640700000|2021-11-11 14:25:00|27797.86|27797.86|27797.86|27797.86|27802.17|27802.17|27797.86|27797.86|0
1636640750000|2021-11-11 14:25:50|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|27799.64|0
1636640760000|2021-11-11 14:26:00|27803.95|27803.95|27812.56|27812.56|27812.56|27812.56|27799.64|27799.64|0
1636640770000|2021-11-11 14:26:10|27816.87|27816.87|27825.48|27825.48|27825.48|27825.48|27816.87|27816.87|0
1636640790000|2021-11-11 14:26:30|27816.87|27816.87|27821.17|27821.17|27821.17|27821.17|27816.87|27816.87|0
1636640820000|2021-11-11 14:27:00|27829.78|27829.78|27825.48|27825.48|27829.78|27829.78|27825.48|27825.48|0
1636640830000|2021-11-11 14:27:10|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|0
1636640870000|2021-11-11 14:27:50|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|0
1636640880000|2021-11-11 14:28:00|27835.87|27835.87|27841.95|27841.95|27841.95|27841.95|27835.87|27835.87|0
1636640890000|2021-11-11 14:28:10|27850.56|27850.56|27850.56|27850.56|27850.56|27850.56|27850.56|27850.56|0
1636640910000|2021-11-11 14:28:30|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|0
1636640950000|2021-11-11 14:29:10|27848.04|27848.04|27848.04|27848.04|27848.04|27848.04|27848.04|27848.04|0
1636640980000|2021-11-11 14:29:40|27843.73|27843.73|27843.73|27843.73|27843.73|27843.73|27843.73|27843.73|0
1636640990000|2021-11-11 14:29:50|27835.12|27835.12|27830.81|27830.81|27835.12|27835.12|27830.81|27830.81|0
1636641000000|2021-11-11 14:30:00|27829.03|27829.03|27827.26|27827.26|27829.03|27829.03|27827.26|27827.26|0
1636641010000|2021-11-11 14:30:10|27822.95|27822.95|27831.56|27831.56|27831.56|27831.56|27822.95|27822.95|0
1636641020000|2021-11-11 14:30:20|27829.78|27829.78|27821.17|27821.17|27829.78|27829.78|27821.17|27821.17|0
1636641050000|2021-11-11 14:30:50|27812.56|27812.56|27803.95|27803.95|27812.56|27812.56|27803.95|27803.95|0
1636641060000|2021-11-11 14:31:00|27812.56|27812.56|27812.56|27812.56|27812.56|27812.56|27812.56|27812.56|0
1636641070000|2021-11-11 14:31:10|27803.95|27803.95|27796.08|27796.08|27803.95|27803.95|27796.08|27796.08|0
1636641080000|2021-11-11 14:31:20|27791.78|27791.78|27794.31|27794.31|27797.86|27797.86|27785.69|27785.69|0
1636641110000|2021-11-11 14:31:50|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|27792.53|0
1636641120000|2021-11-11 14:32:00|27794.31|27794.31|27792.53|27792.53|27796.08|27796.08|27792.53|27792.53|0
1636641130000|2021-11-11 14:32:10|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|0
1636641150000|2021-11-11 14:32:30|27794.31|27794.31|27794.31|27794.31|27794.31|27794.31|27794.31|27794.31|0
1636641170000|2021-11-11 14:32:50|27790|27790|27794.31|27794.31|27794.31|27794.31|27785.69|27785.69|0
1636641180000|2021-11-11 14:33:00|27798.61|27798.61|27798.61|27798.61|27798.61|27798.61|27798.61|27798.61|0
1636641190000|2021-11-11 14:33:10|27802.17|27802.17|27803.95|27803.95|27808.25|27808.25|27802.17|27802.17|0
1636641210000|2021-11-11 14:33:30|27805.72|27805.72|27803.95|27803.95|27805.72|27805.72|27803.95|27803.95|0
1636641220000|2021-11-11 14:33:40|27802.17|27802.17|27802.17|27802.17|27802.17|27802.17|27802.17|27802.17|0
1636641230000|2021-11-11 14:33:50|27797.86|27797.86|27812.56|27812.56|27812.56|27812.56|27797.86|27797.86|0
1636641240000|2021-11-11 14:34:00|27808.25|27808.25|27812.56|27812.56|27812.56|27812.56|27808.25|27808.25|0
1636641290000|2021-11-11 14:34:50|27810.78|27810.78|27794.31|27794.31|27810.78|27810.78|27794.31|27794.31|0
1636641300000|2021-11-11 14:35:00|27792.53|27792.53|27779.34|27779.34|27792.53|27792.53|27778.59|27778.59|0
1636641310000|2021-11-11 14:35:10|27777.56|27777.56|27777.56|27777.56|27779.34|27779.34|27775.78|27775.78|0
1636641320000|2021-11-11 14:35:20|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|0
1636641330000|2021-11-11 14:35:30|27777.56|27777.56|27781.87|27781.87|27781.87|27781.87|27777.56|27777.56|0
1636641360000|2021-11-11 14:36:00|27777.56|27777.56|27786.93|27786.93|27786.93|27786.93|27774.01|27774.01|0
1636641370000|2021-11-11 14:36:10|27782.62|27782.62|27784.4|27784.4|27784.4|27784.4|27782.62|27782.62|0
1636641390000|2021-11-11 14:36:30|27780.09|27780.09|27781.87|27781.87|27781.87|27781.87|27780.09|27780.09|0
1636641400000|2021-11-11 14:36:40|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|0
1636641410000|2021-11-11 14:36:50|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|0
1636641420000|2021-11-11 14:37:00|27780.09|27780.09|27779.34|27779.34|27780.09|27780.09|27775.78|27775.78|0
1636641450000|2021-11-11 14:37:30|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|0
1636641470000|2021-11-11 14:37:50|27779.34|27779.34|27783.64|27783.64|27783.64|27783.64|27779.34|27779.34|0
1636641520000|2021-11-11 14:38:40|27787.2|27787.2|27794.03|27794.03|27797.59|27797.59|27787.2|27787.2|0
1636641530000|2021-11-11 14:38:50|27798.34|27798.34|27798.34|27798.34|27798.34|27798.34|27798.34|27798.34|0
1636641540000|2021-11-11 14:39:00|27800.12|27800.12|27798.34|27798.34|27800.12|27800.12|27798.34|27798.34|0
1636641550000|2021-11-11 14:39:10|27800.12|27800.12|27804.42|27804.42|27804.42|27804.42|27800.12|27800.12|0
1636641570000|2021-11-11 14:39:30|27800.12|27800.12|27804.42|27804.42|27804.42|27804.42|27800.12|27800.12|0
1636641590000|2021-11-11 14:39:50|27800.12|27800.12|27798.34|27798.34|27800.12|27800.12|27798.34|27798.34|0
1636641600000|2021-11-11 14:40:00|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|0
1636641640000|2021-11-11 14:40:40|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|0
1636641660000|2021-11-11 14:41:00|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|0
1636641670000|2021-11-11 14:41:10|27792.26|27792.26|27787.95|27787.95|27792.26|27792.26|27787.95|27787.95|0
1636641680000|2021-11-11 14:41:20|27783.64|27783.64|27781.87|27781.87|27783.64|27783.64|27781.87|27781.87|0
1636641690000|2021-11-11 14:41:30|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|0
1636641700000|2021-11-11 14:41:40|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|0
1636641720000|2021-11-11 14:42:00|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|0
1636641760000|2021-11-11 14:42:40|27773.25|27773.25|27773.25|27773.25|27773.25|27773.25|27773.25|27773.25|0
1636641840000|2021-11-11 14:44:00|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|0
1636641850000|2021-11-11 14:44:10|27773.25|27773.25|27777.56|27777.56|27777.56|27777.56|27773.25|27773.25|0
1636641880000|2021-11-11 14:44:40|27773.25|27773.25|27773.25|27773.25|27773.25|27773.25|27773.25|27773.25|0
1636641900000|2021-11-11 14:45:00|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|0
1636641930000|2021-11-11 14:45:30|27781.87|27781.87|27781.87|27781.87|27786.17|27786.17|27781.87|27781.87|0
1636641940000|2021-11-11 14:45:40|27786.17|27786.17|27786.17|27786.17|27786.17|27786.17|27786.17|27786.17|0
1636641950000|2021-11-11 14:45:50|27794.79|27794.79|27794.79|27794.79|27794.79|27794.79|27794.79|27794.79|0
1636641960000|2021-11-11 14:46:00|27793.01|27793.01|27788.7|27788.7|27793.01|27793.01|27788.7|27788.7|0
1636641980000|2021-11-11 14:46:20|27786.93|27786.93|27779.07|27779.07|27786.93|27786.93|27779.07|27779.07|0
1636641990000|2021-11-11 14:46:30|27777.29|27777.29|27772.98|27772.98|27779.07|27779.07|27772.98|27772.98|0
1636642000000|2021-11-11 14:46:40|27777.29|27777.29|27777.29|27777.29|27777.29|27777.29|27777.29|27777.29|0
1636642020000|2021-11-11 14:47:00|27779.07|27779.07|27779.07|27779.07|27779.07|27779.07|27779.07|27779.07|0
1636642030000|2021-11-11 14:47:10|27777.29|27777.29|27775.51|27775.51|27777.29|27777.29|27775.51|27775.51|0
1636642060000|2021-11-11 14:47:40|27771.2|27771.2|27769.43|27769.43|27771.2|27771.2|27769.43|27769.43|0
1636642070000|2021-11-11 14:47:50|27767.65|27767.65|27765.87|27765.87|27767.65|27767.65|27765.87|27765.87|0
1636642080000|2021-11-11 14:48:00|27767.65|27767.65|27769.43|27769.43|27769.43|27769.43|27767.65|27767.65|0
1636642110000|2021-11-11 14:48:30|27760.81|27760.81|27752.95|27752.95|27760.81|27760.81|27752.95|27752.95|0
1636642140000|2021-11-11 14:49:00|27748.65|27748.65|27748.65|27748.65|27748.65|27748.65|27748.65|27748.65|0
1636642150000|2021-11-11 14:49:10|27744.34|27744.34|27744.34|27744.34|27744.34|27744.34|27744.34|27744.34|0
1636642200000|2021-11-11 14:50:00|27748.65|27748.65|27756.51|27756.51|27756.51|27756.51|27748.65|27748.65|0
1636642210000|2021-11-11 14:50:10|27754.73|27754.73|27752.2|27752.2|27754.73|27754.73|27750.42|27750.42|0
1636642230000|2021-11-11 14:50:30|27756.51|27756.51|27758.28|27758.28|27758.28|27758.28|27756.51|27756.51|0
1636642250000|2021-11-11 14:50:50|27753.98|27753.98|27753.98|27753.98|27753.98|27753.98|27753.98|27753.98|0
1636642260000|2021-11-11 14:51:00|27758.28|27758.28|27772.23|27772.23|27772.23|27772.23|27758.28|27758.28|0
1636642310000|2021-11-11 14:51:50|27763.62|27763.62|27763.62|27763.62|27763.62|27763.62|27763.62|27763.62|0
1636642350000|2021-11-11 14:52:30|27765.39|27765.39|27769.7|27769.7|27769.7|27769.7|27765.39|27765.39|0
1636642380000|2021-11-11 14:53:00|27771.48|27771.48|27767.17|27767.17|27771.48|27771.48|27767.17|27767.17|0
1636642400000|2021-11-11 14:53:20|27762.86|27762.86|27762.86|27762.86|27762.86|27762.86|27762.86|27762.86|0
1636642420000|2021-11-11 14:53:40|27758.56|27758.56|27767.17|27767.17|27767.17|27767.17|27758.56|27758.56|0
1636642430000|2021-11-11 14:53:50|27768.95|27768.95|27768.95|27768.95|27768.95|27768.95|27768.95|27768.95|0
1636642450000|2021-11-11 14:54:10|27764.64|27764.64|27762.86|27762.86|27764.64|27764.64|27762.86|27762.86|0
1636642460000|2021-11-11 14:54:20|27758.56|27758.56|27762.86|27762.86|27762.86|27762.86|27758.56|27758.56|0
1636642480000|2021-11-11 14:54:40|27764.64|27764.64|27764.64|27764.64|27764.64|27764.64|27764.64|27764.64|0
1636642490000|2021-11-11 14:54:50|27773.25|27773.25|27768.95|27768.95|27773.25|27773.25|27768.95|27768.95|0
1636642500000|2021-11-11 14:55:00|27767.17|27767.17|27767.17|27767.17|27767.17|27767.17|27767.17|27767.17|0
1636642530000|2021-11-11 14:55:30|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|0
1636642570000|2021-11-11 14:56:10|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|0
1636642580000|2021-11-11 14:56:20|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|0
1636642630000|2021-11-11 14:57:10|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|0
1636642670000|2021-11-11 14:57:50|27756.78|27756.78|27756.78|27756.78|27756.78|27756.78|27748.17|27748.17|0
1636642680000|2021-11-11 14:58:00|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|0
1636642750000|2021-11-11 14:59:10|27755|27755|27755|27755|27755|27755|27755|27755|0
1636642770000|2021-11-11 14:59:30|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|0
1636642800000|2021-11-11 15:00:00|27763.62|27763.62|27771.48|27771.48|27771.48|27771.48|27763.62|27763.62|0
1636642820000|2021-11-11 15:00:20|27769.7|27769.7|27774.01|27774.01|27774.01|27774.01|27769.7|27769.7|0
1636642830000|2021-11-11 15:00:30|27778.31|27778.31|27780.09|27780.09|27780.09|27780.09|27769.7|27769.7|0
1636642840000|2021-11-11 15:00:40|27781.87|27781.87|27790.48|27790.48|27790.48|27790.48|27781.87|27781.87|0
1636642920000|2021-11-11 15:02:00|27792.26|27792.26|27792.26|27792.26|27792.26|27792.26|27792.26|27792.26|0
1636642930000|2021-11-11 15:02:10|27796.56|27796.56|27811.26|27811.26|27811.26|27811.26|27796.56|27796.56|0
1636642950000|2021-11-11 15:02:30|27806.95|27806.95|27806.95|27806.95|27806.95|27806.95|27806.95|27806.95|0
1636642960000|2021-11-11 15:02:40|27802.65|27802.65|27819.87|27819.87|27819.87|27819.87|27802.65|27802.65|0
1636642980000|2021-11-11 15:03:00|27824.18|27824.18|27824.18|27824.18|27824.18|27824.18|27824.18|27824.18|0
1636642990000|2021-11-11 15:03:10|27815.57|27815.57|27819.87|27819.87|27819.87|27819.87|27815.57|27815.57|0
1636643000000|2021-11-11 15:03:20|27824.18|27824.18|27824.18|27824.18|27824.18|27824.18|27824.18|27824.18|0
1636643010000|2021-11-11 15:03:30|27828.49|27828.49|27819.12|27819.12|27832.04|27832.04|27814.82|27814.82|0
1636643020000|2021-11-11 15:03:40|27823.43|27823.43|27832.04|27832.04|27832.04|27832.04|27823.43|27823.43|0
1636643040000|2021-11-11 15:04:00|27833.82|27833.82|27833.82|27833.82|27833.82|27833.82|27833.82|27833.82|0
1636643050000|2021-11-11 15:04:10|27825.21|27825.21|27825.21|27825.21|27825.21|27825.21|27825.21|27825.21|0
1636643060000|2021-11-11 15:04:20|27820.9|27820.9|27825.21|27825.21|27825.21|27825.21|27820.9|27820.9|0
1636643070000|2021-11-11 15:04:30|27820.9|27820.9|27822.68|27822.68|27822.68|27822.68|27820.9|27820.9|0
1636643100000|2021-11-11 15:05:00|27820.9|27820.9|27820.9|27820.9|27820.9|27820.9|27820.9|27820.9|0
1636643160000|2021-11-11 15:06:00|27825.21|27825.21|27829.51|27829.51|27829.51|27829.51|27825.21|27825.21|0
1636643170000|2021-11-11 15:06:10|27833.82|27833.82|27838.12|27838.12|27838.12|27838.12|27833.82|27833.82|0
1636643190000|2021-11-11 15:06:30|27833.82|27833.82|27833.82|27833.82|27833.82|27833.82|27833.82|27833.82|0
1636643200000|2021-11-11 15:06:40|27838.12|27838.12|27839.9|27839.9|27839.9|27839.9|27838.12|27838.12|0
1636643230000|2021-11-11 15:07:10|27831.29|27831.29|27839.9|27839.9|27839.9|27839.9|27822.68|27822.68|0
1636643240000|2021-11-11 15:07:20|27844.21|27844.21|27844.21|27844.21|27844.21|27844.21|27839.9|27839.9|0
1636643250000|2021-11-11 15:07:30|27842.43|27842.43|27844.21|27844.21|27844.21|27844.21|27842.43|27842.43|0
1636643270000|2021-11-11 15:07:50|27842.43|27842.43|27840.65|27840.65|27842.43|27842.43|27840.65|27840.65|0
1636643280000|2021-11-11 15:08:00|27842.43|27842.43|27842.43|27842.43|27842.43|27842.43|27842.43|27842.43|0
1636643290000|2021-11-11 15:08:10|27840.65|27840.65|27853.57|27853.57|27853.57|27853.57|27840.65|27840.65|0
1636643310000|2021-11-11 15:08:30|27844.96|27844.96|27849.27|27849.27|27849.27|27849.27|27844.96|27844.96|0
1636643330000|2021-11-11 15:08:50|27844.96|27844.96|27844.96|27844.96|27844.96|27844.96|27844.96|27844.96|0
1636643340000|2021-11-11 15:09:00|27840.65|27840.65|27840.65|27840.65|27840.65|27840.65|27837.1|27837.1|0
1636643350000|2021-11-11 15:09:10|27842.43|27842.43|27842.43|27842.43|27842.43|27842.43|27842.43|27842.43|0
1636643370000|2021-11-11 15:09:30|27840.65|27840.65|27836.35|27836.35|27840.65|27840.65|27836.35|27836.35|0
1636643390000|2021-11-11 15:09:50|27832.04|27832.04|27832.04|27832.04|27832.04|27832.04|27832.04|27832.04|0
1636643410000|2021-11-11 15:10:10|27836.35|27836.35|27834.57|27834.57|27836.35|27836.35|27834.57|27834.57|0
1636643420000|2021-11-11 15:10:20|27832.79|27832.79|27831.02|27831.02|27832.79|27832.79|27831.02|27831.02|0
1636643430000|2021-11-11 15:10:30|27826.71|27826.71|27829.24|27829.24|27831.02|27831.02|27826.71|27826.71|0
1636643440000|2021-11-11 15:10:40|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|0
1636643460000|2021-11-11 15:11:00|27829.24|27829.24|27829.24|27829.24|27829.24|27829.24|27829.24|27829.24|0
1636643470000|2021-11-11 15:11:10|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|0
1636643480000|2021-11-11 15:11:20|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|0
1636643490000|2021-11-11 15:11:30|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|0
1636643500000|2021-11-11 15:11:40|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|0
1636643510000|2021-11-11 15:11:50|27827.46|27827.46|27825.68|27825.68|27827.46|27827.46|27825.68|27825.68|0
1636643540000|2021-11-11 15:12:20|27817.07|27817.07|27815.29|27815.29|27817.07|27817.07|27810.99|27810.99|0
1636643550000|2021-11-11 15:12:30|27819.6|27819.6|27829.99|27829.99|27829.99|27829.99|27819.6|27819.6|0
1636643580000|2021-11-11 15:13:00|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|0
1636643590000|2021-11-11 15:13:10|27829.99|27829.99|27829.99|27829.99|27829.99|27829.99|27829.99|27829.99|0
1636643600000|2021-11-11 15:13:20|27825.68|27825.68|27829.99|27829.99|27829.99|27829.99|27825.68|27825.68|0
1636643610000|2021-11-11 15:13:30|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|0
1636643620000|2021-11-11 15:13:40|27819.6|27819.6|27819.6|27819.6|27819.6|27819.6|27819.6|27819.6|0
1636643630000|2021-11-11 15:13:50|27817.82|27817.82|27822.13|27822.13|27822.13|27822.13|27817.82|27817.82|0
1636643640000|2021-11-11 15:14:00|27823.91|27823.91|27823.91|27823.91|27823.91|27823.91|27823.91|27823.91|0
1636643690000|2021-11-11 15:14:50|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|0
1636643700000|2021-11-11 15:15:00|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|0
1636643720000|2021-11-11 15:15:20|27828.21|27828.21|27829.99|27829.99|27829.99|27829.99|27828.21|27828.21|0
1636643730000|2021-11-11 15:15:30|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|0
1636643740000|2021-11-11 15:15:40|27836.83|27836.83|27838.6|27838.6|27838.6|27838.6|27836.83|27836.83|0
1636643760000|2021-11-11 15:16:00|27834.3|27834.3|27838.6|27838.6|27838.6|27838.6|27829.99|27829.99|0
1636643770000|2021-11-11 15:16:10|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|0
1636643780000|2021-11-11 15:16:20|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|0
1636643790000|2021-11-11 15:16:30|27844.69|27844.69|27855.08|27855.08|27855.08|27855.08|27844.69|27844.69|0
1636643800000|2021-11-11 15:16:40|27850.77|27850.77|27848.99|27848.99|27850.77|27850.77|27848.99|27848.99|0
1636643860000|2021-11-11 15:17:40|27844.69|27844.69|27844.69|27844.69|27844.69|27844.69|27844.69|27844.69|0
1636643870000|2021-11-11 15:17:50|27840.38|27840.38|27836.07|27836.07|27844.69|27844.69|27836.07|27836.07|0
1636643880000|2021-11-11 15:18:00|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|0
1636643900000|2021-11-11 15:18:20|27836.07|27836.07|27840.38|27840.38|27840.38|27840.38|27836.07|27836.07|0
1636643920000|2021-11-11 15:18:40|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|0
1636643930000|2021-11-11 15:18:50|27836.07|27836.07|27831.77|27831.77|27837.85|27837.85|27831.77|27831.77|0
1636643950000|2021-11-11 15:19:10|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|0
1636643960000|2021-11-11 15:19:20|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|0
1636643970000|2021-11-11 15:19:30|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|0
1636644000000|2021-11-11 15:20:00|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|0
1636644050000|2021-11-11 15:20:50|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|0
1636644060000|2021-11-11 15:21:00|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|0
1636644120000|2021-11-11 15:22:00|27836.07|27836.07|27836.07|27836.07|27836.07|27836.07|27836.07|27836.07|0
1636644130000|2021-11-11 15:22:10|27840.38|27840.38|27846.46|27846.46|27846.46|27846.46|27836.07|27836.07|0
1636644180000|2021-11-11 15:23:00|27837.85|27837.85|27846.46|27846.46|27846.46|27846.46|27837.85|27837.85|0
1636644190000|2021-11-11 15:23:10|27842.16|27842.16|27850.77|27850.77|27850.77|27850.77|27842.16|27842.16|0
1636644210000|2021-11-11 15:23:30|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|0
1636644240000|2021-11-11 15:24:00|27837.85|27837.85|27837.85|27837.85|27837.85|27837.85|27837.85|27837.85|0
1636644250000|2021-11-11 15:24:10|27842.16|27842.16|27842.16|27842.16|27846.46|27846.46|27833.55|27833.55|0
1636644300000|2021-11-11 15:25:00|27846.46|27846.46|27846.46|27846.46|27846.46|27846.46|27846.46|27846.46|0
1636644320000|2021-11-11 15:25:20|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|0
1636644330000|2021-11-11 15:25:30|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|0
1636644340000|2021-11-11 15:25:40|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|0
1636644360000|2021-11-11 15:26:00|27837.85|27837.85|27837.85|27837.85|27837.85|27837.85|27837.85|27837.85|0
1636644380000|2021-11-11 15:26:20|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|0
1636644400000|2021-11-11 15:26:40|27843.94|27843.94|27841.41|27841.41|27843.94|27843.94|27839.63|27839.63|0
1636644420000|2021-11-11 15:27:00|27837.1|27837.1|27833.55|27833.55|27837.1|27837.1|27833.55|27833.55|0
1636644430000|2021-11-11 15:27:10|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|0
1636644560000|2021-11-11 15:29:20|27846.46|27846.46|27850.77|27850.77|27850.77|27850.77|27846.46|27846.46|0
1636644570000|2021-11-11 15:29:30|27846.46|27846.46|27846.46|27846.46|27846.46|27846.46|27846.46|27846.46|0
1636644590000|2021-11-11 15:29:50|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|27842.16|0
1636644600000|2021-11-11 15:30:00|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|0
1636644610000|2021-11-11 15:30:10|27836.07|27836.07|27836.07|27836.07|27836.07|27836.07|27836.07|27836.07|0
1636644640000|2021-11-11 15:30:40|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|27831.77|0
1636644700000|2021-11-11 15:31:40|27836.07|27836.07|27831.77|27831.77|27836.07|27836.07|27831.77|27831.77|0
1636644710000|2021-11-11 15:31:50|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|0
1636644730000|2021-11-11 15:32:10|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|0
1636644740000|2021-11-11 15:32:20|27819.6|27819.6|27815.29|27815.29|27819.6|27819.6|27815.29|27815.29|0
1636644780000|2021-11-11 15:33:00|27810.99|27810.99|27810.99|27810.99|27810.99|27810.99|27810.99|27810.99|0
1636644840000|2021-11-11 15:34:00|27812.76|27812.76|27824.93|27824.93|27824.93|27824.93|27812.76|27812.76|0
1636644850000|2021-11-11 15:34:10|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|0
1636644900000|2021-11-11 15:35:00|27824.93|27824.93|27824.93|27824.93|27824.93|27824.93|27824.93|27824.93|0
1636644910000|2021-11-11 15:35:10|27829.24|27829.24|27824.93|27824.93|27829.24|27829.24|27824.93|27824.93|0
1636644940000|2021-11-11 15:35:40|27820.63|27820.63|27816.32|27816.32|27820.63|27820.63|27816.32|27816.32|0
1636644960000|2021-11-11 15:36:00|27820.63|27820.63|27824.93|27824.93|27824.93|27824.93|27820.63|27820.63|0
1636644980000|2021-11-11 15:36:20|27829.24|27829.24|27829.24|27829.24|27829.24|27829.24|27829.24|27829.24|0
1636645000000|2021-11-11 15:36:40|27824.93|27824.93|27824.93|27824.93|27824.93|27824.93|27824.93|27824.93|0
1636645010000|2021-11-11 15:36:50|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|0
1636645050000|2021-11-11 15:37:30|27824.93|27824.93|27824.93|27824.93|27824.93|27824.93|27824.93|27824.93|0
1636645080000|2021-11-11 15:38:00|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|0
1636645090000|2021-11-11 15:38:10|27824.93|27824.93|27824.93|27824.93|27824.93|27824.93|27820.63|27820.63|0
1636645100000|2021-11-11 15:38:20|27821.38|27821.38|27817.82|27817.82|27821.38|27821.38|27817.82|27817.82|0
1636645110000|2021-11-11 15:38:30|27813.52|27813.52|27816.05|27816.05|27817.82|27817.82|27813.52|27813.52|0
1636645130000|2021-11-11 15:38:50|27817.82|27817.82|27822.13|27822.13|27822.13|27822.13|27817.82|27817.82|0
1636645170000|2021-11-11 15:39:30|27817.82|27817.82|27826.44|27826.44|27835.05|27835.05|27817.82|27817.82|0
1636645180000|2021-11-11 15:39:40|27830.74|27830.74|27835.05|27835.05|27835.05|27835.05|27830.74|27830.74|0
1636645200000|2021-11-11 15:40:00|27838.6|27838.6|27836.83|27836.83|27840.38|27840.38|27836.83|27836.83|0
1636645210000|2021-11-11 15:40:10|27828.21|27828.21|27826.44|27826.44|27828.21|27828.21|27826.44|27826.44|0
1636645220000|2021-11-11 15:40:20|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|0
1636645250000|2021-11-11 15:40:50|27823.91|27823.91|27819.6|27819.6|27823.91|27823.91|27819.6|27819.6|0
1636645270000|2021-11-11 15:41:10|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|0
1636645360000|2021-11-11 15:42:40|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|0
1636645390000|2021-11-11 15:43:10|27817.82|27817.82|27822.13|27822.13|27822.13|27822.13|27813.52|27813.52|0
1636645400000|2021-11-11 15:43:20|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|0
1636645410000|2021-11-11 15:43:30|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|27822.13|0
1636645430000|2021-11-11 15:43:50|27826.44|27826.44|27830.74|27830.74|27830.74|27830.74|27826.44|27826.44|0
1636645440000|2021-11-11 15:44:00|27835.05|27835.05|27835.05|27835.05|27835.05|27835.05|27835.05|27835.05|0
1636645450000|2021-11-11 15:44:10|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|0
1636645470000|2021-11-11 15:44:30|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|0
1636645490000|2021-11-11 15:44:50|27827.19|27827.19|27827.19|27827.19|27827.19|27827.19|27827.19|27827.19|0
1636645500000|2021-11-11 15:45:00|27825.41|27825.41|27823.63|27823.63|27827.19|27827.19|27823.63|27823.63|0
1636645510000|2021-11-11 15:45:10|27819.33|27819.33|27817.55|27817.55|27819.33|27819.33|27815.77|27815.77|0
1636645520000|2021-11-11 15:45:20|27813.24|27813.24|27813.24|27813.24|27813.24|27813.24|27813.24|27813.24|0
1636645530000|2021-11-11 15:45:30|27811.47|27811.47|27813.24|27813.24|27813.24|27813.24|27811.47|27811.47|0
1636645540000|2021-11-11 15:45:40|27817.55|27817.55|27817.55|27817.55|27817.55|27817.55|27817.55|27817.55|0
1636645550000|2021-11-11 15:45:50|27813.24|27813.24|27813.24|27813.24|27813.24|27813.24|27813.24|27813.24|0
1636645570000|2021-11-11 15:46:10|27815.02|27815.02|27813.24|27813.24|27815.02|27815.02|27813.24|27813.24|0
1636645590000|2021-11-11 15:46:30|27815.02|27815.02|27815.02|27815.02|27815.02|27815.02|27815.02|27815.02|0
1636645600000|2021-11-11 15:46:40|27819.33|27819.33|27823.63|27823.63|27823.63|27823.63|27819.33|27819.33|0
1636645650000|2021-11-11 15:47:30|27821.86|27821.86|27821.86|27821.86|27821.86|27821.86|27821.86|27821.86|0
1636645680000|2021-11-11 15:48:00|27825.41|27825.41|27828.97|27828.97|27828.97|27828.97|27825.41|27825.41|0
1636645690000|2021-11-11 15:48:10|27833.27|27833.27|27837.58|27837.58|27837.58|27837.58|27833.27|27833.27|0
1636645710000|2021-11-11 15:48:30|27841.13|27841.13|27841.13|27841.13|27841.13|27841.13|27841.13|27841.13|0
1636645730000|2021-11-11 15:48:50|27836.83|27836.83|27836.83|27836.83|27836.83|27836.83|27836.83|27836.83|0
1636645770000|2021-11-11 15:49:30|27838.6|27838.6|27832.52|27832.52|27838.6|27838.6|27830.74|27830.74|0
1636645790000|2021-11-11 15:49:50|27836.83|27836.83|27836.83|27836.83|27836.83|27836.83|27836.83|27836.83|0
1636645810000|2021-11-11 15:50:10|27832.52|27832.52|27830.74|27830.74|27832.52|27832.52|27830.74|27830.74|0
1636645820000|2021-11-11 15:50:20|27826.44|27826.44|27824.66|27824.66|27826.44|27826.44|27822.13|27822.13|0
1636645830000|2021-11-11 15:50:30|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|0
1636645850000|2021-11-11 15:50:50|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|0
1636645870000|2021-11-11 15:51:10|27820.35|27820.35|27820.35|27820.35|27820.35|27820.35|27820.35|27820.35|0
1636645880000|2021-11-11 15:51:20|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|0
1636645890000|2021-11-11 15:51:30|27820.35|27820.35|27820.35|27820.35|27820.35|27820.35|27820.35|27820.35|0
1636645940000|2021-11-11 15:52:20|27816.05|27816.05|27821.38|27821.38|27821.38|27821.38|27816.05|27816.05|0
1636645950000|2021-11-11 15:52:30|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|0
1636645970000|2021-11-11 15:52:50|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|0
1636645980000|2021-11-11 15:53:00|27811.74|27811.74|27805.66|27805.66|27811.74|27811.74|27805.66|27805.66|0
1636645990000|2021-11-11 15:53:10|27801.35|27801.35|27801.35|27801.35|27801.35|27801.35|27801.35|27801.35|0
1636646030000|2021-11-11 15:53:50|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|0
1636646060000|2021-11-11 15:54:20|27803.88|27803.88|27808.19|27808.19|27808.19|27808.19|27803.88|27803.88|0
1636646070000|2021-11-11 15:54:30|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|0
1636646080000|2021-11-11 15:54:40|27808.19|27808.19|27808.19|27808.19|27808.19|27808.19|27808.19|27808.19|0
1636646110000|2021-11-11 15:55:10|27809.96|27809.96|27811.74|27811.74|27811.74|27811.74|27805.66|27805.66|0
1636646150000|2021-11-11 15:55:50|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|0
1636646160000|2021-11-11 15:56:00|27805.66|27805.66|27809.96|27809.96|27809.96|27809.96|27805.66|27805.66|0
1636646170000|2021-11-11 15:56:10|27808.19|27808.19|27808.19|27808.19|27808.19|27808.19|27808.19|27808.19|0
1636646190000|2021-11-11 15:56:30|27803.88|27803.88|27803.88|27803.88|27803.88|27803.88|27803.88|27803.88|0
1636646200000|2021-11-11 15:56:40|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|0
1636646210000|2021-11-11 15:56:50|27803.88|27803.88|27803.88|27803.88|27803.88|27803.88|27803.88|27803.88|0
1636646220000|2021-11-11 15:57:00|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|0
1636646230000|2021-11-11 15:57:10|27806.41|27806.41|27806.41|27806.41|27806.41|27806.41|27806.41|27806.41|0
1636646240000|2021-11-11 15:57:20|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|0
1636646300000|2021-11-11 15:58:20|27803.88|27803.88|27813.52|27813.52|27813.52|27813.52|27803.88|27803.88|0
1636646310000|2021-11-11 15:58:30|27811.74|27811.74|27809.96|27809.96|27811.74|27811.74|27809.96|27809.96|0
1636646340000|2021-11-11 15:59:00|27805.66|27805.66|27805.66|27805.66|27805.66|27805.66|27805.66|27805.66|0
1636646360000|2021-11-11 15:59:20|27803.88|27803.88|27807.43|27807.43|27807.43|27807.43|27803.88|27803.88|0
1636646380000|2021-11-11 15:59:40|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|0
1636646390000|2021-11-11 15:59:50|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|27809.96|0
1636646400000|2021-11-11 16:00:00|27811.74|27811.74|27816.05|27816.05|27816.05|27816.05|27811.74|27811.74|0
1636646420000|2021-11-11 16:00:20|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|0
1636646430000|2021-11-11 16:00:30|27819.6|27819.6|27819.6|27819.6|27819.6|27819.6|27819.6|27819.6|0
1636646480000|2021-11-11 16:01:20|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|0
1636646500000|2021-11-11 16:01:40|27816.05|27816.05|27816.05|27816.05|27816.05|27816.05|27816.05|27816.05|0
1636646510000|2021-11-11 16:01:50|27814.27|27814.27|27814.27|27814.27|27814.27|27814.27|27814.27|27814.27|0
1636646520000|2021-11-11 16:02:00|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|0
1636646530000|2021-11-11 16:02:10|27816.8|27816.8|27816.8|27816.8|27816.8|27816.8|27816.8|27816.8|0
1636646560000|2021-11-11 16:02:40|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|0
1636646570000|2021-11-11 16:02:50|27814.27|27814.27|27818.58|27818.58|27818.58|27818.58|27814.27|27814.27|0
1636646580000|2021-11-11 16:03:00|27822.88|27822.88|27822.88|27822.88|27822.88|27822.88|27822.88|27822.88|0
1636646650000|2021-11-11 16:04:10|27826.44|27826.44|27835.05|27835.05|27836.83|27836.83|27824.66|27824.66|0
1636646660000|2021-11-11 16:04:20|27839.36|27839.36|27839.36|27839.36|27839.36|27839.36|27839.36|27839.36|0
1636646700000|2021-11-11 16:05:00|27835.05|27835.05|27835.05|27835.05|27835.05|27835.05|27833.27|27833.27|0
1636646710000|2021-11-11 16:05:10|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|0
1636646730000|2021-11-11 16:05:30|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|0
1636646760000|2021-11-11 16:06:00|27835.05|27835.05|27833.27|27833.27|27835.05|27835.05|27833.27|27833.27|0
1636646770000|2021-11-11 16:06:10|27835.05|27835.05|27835.05|27835.05|27835.05|27835.05|27835.05|27835.05|0
1636646780000|2021-11-11 16:06:20|27839.36|27839.36|27843.66|27843.66|27843.66|27843.66|27839.36|27839.36|0
1636646790000|2021-11-11 16:06:30|27845.44|27845.44|27851.52|27851.52|27851.52|27851.52|27845.44|27845.44|0
1636646840000|2021-11-11 16:07:20|27849.75|27849.75|27847.97|27847.97|27849.75|27849.75|27847.97|27847.97|0
1636646860000|2021-11-11 16:07:40|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|0
1636646880000|2021-11-11 16:08:00|27847.97|27847.97|27847.97|27847.97|27847.97|27847.97|27847.97|27847.97|0
1636646890000|2021-11-11 16:08:10|27852.28|27852.28|27852.28|27852.28|27852.28|27852.28|27852.28|27852.28|0
1636646900000|2021-11-11 16:08:20|27847.97|27847.97|27847.97|27847.97|27847.97|27847.97|27847.97|27847.97|0
1636646910000|2021-11-11 16:08:30|27846.19|27846.19|27841.89|27841.89|27846.19|27846.19|27841.89|27841.89|0
1636646940000|2021-11-11 16:09:00|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|0
1636646950000|2021-11-11 16:09:10|27837.58|27837.58|27851.52|27851.52|27851.52|27851.52|27837.58|27837.58|0
1636647020000|2021-11-11 16:10:20|27847.97|27847.97|27847.97|27847.97|27847.97|27847.97|27847.97|27847.97|0
1636647030000|2021-11-11 16:10:30|27849.75|27849.75|27851.52|27851.52|27851.52|27851.52|27849.75|27849.75|0
1636647040000|2021-11-11 16:10:40|27855.83|27855.83|27860.14|27860.14|27860.14|27860.14|27855.83|27855.83|0
1636647050000|2021-11-11 16:10:50|27855.83|27855.83|27855.83|27855.83|27855.83|27855.83|27855.83|27855.83|0
1636647080000|2021-11-11 16:11:20|27860.14|27860.14|27860.14|27860.14|27860.14|27860.14|27860.14|27860.14|0
1636647090000|2021-11-11 16:11:30|27861.91|27861.91|27857.61|27857.61|27861.91|27861.91|27857.61|27857.61|0
1636647120000|2021-11-11 16:12:00|27861.91|27861.91|27861.91|27861.91|27861.91|27861.91|27861.91|27861.91|0
1636647130000|2021-11-11 16:12:10|27863.69|27863.69|27861.91|27861.91|27863.69|27863.69|27860.14|27860.14|0
1636647140000|2021-11-11 16:12:20|27860.14|27860.14|27858.36|27858.36|27860.14|27860.14|27858.36|27858.36|0
1636647150000|2021-11-11 16:12:30|27862.67|27862.67|27862.67|27862.67|27862.67|27862.67|27862.67|27862.67|0
1636647160000|2021-11-11 16:12:40|27858.36|27858.36|27858.36|27858.36|27858.36|27858.36|27858.36|27858.36|0
1636647170000|2021-11-11 16:12:50|27862.67|27862.67|27862.67|27862.67|27862.67|27862.67|27862.67|27862.67|0
1636647190000|2021-11-11 16:13:10|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|0
1636647210000|2021-11-11 16:13:30|27868.75|27868.75|27868.75|27868.75|27868.75|27868.75|27868.75|27868.75|0
1636647240000|2021-11-11 16:14:00|27870.53|27870.53|27870.53|27870.53|27870.53|27870.53|27870.53|27870.53|0
1636647250000|2021-11-11 16:14:10|27866.22|27866.22|27866.22|27866.22|27866.22|27866.22|27866.22|27866.22|0
1636647290000|2021-11-11 16:14:50|27870.53|27870.53|27870.53|27870.53|27870.53|27870.53|27870.53|27870.53|0
1636647310000|2021-11-11 16:15:10|27866.22|27866.22|27866.22|27866.22|27866.22|27866.22|27866.22|27866.22|0
1636647330000|2021-11-11 16:15:30|27864.44|27864.44|27858.36|27858.36|27864.44|27864.44|27858.36|27858.36|0
1636647370000|2021-11-11 16:16:10|27856.58|27856.58|27856.58|27856.58|27856.58|27856.58|27856.58|27856.58|0
1636647380000|2021-11-11 16:16:20|27847.97|27847.97|27847.97|27847.97|27847.97|27847.97|27846.19|27846.19|0
1636647390000|2021-11-11 16:16:30|27849.75|27849.75|27847.97|27847.97|27849.75|27849.75|27847.97|27847.97|0
1636647400000|2021-11-11 16:16:40|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|0
1636647410000|2021-11-11 16:16:50|27844.41|27844.41|27842.64|27842.64|27844.41|27844.41|27842.64|27842.64|0
1636647420000|2021-11-11 16:17:00|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|0
1636647430000|2021-11-11 16:17:10|27853.03|27853.03|27844.41|27844.41|27853.03|27853.03|27844.41|27844.41|0
1636647450000|2021-11-11 16:17:30|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|0
1636647460000|2021-11-11 16:17:40|27844.41|27844.41|27844.41|27844.41|27846.19|27846.19|27844.41|27844.41|0
1636647470000|2021-11-11 16:17:50|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|0
1636647480000|2021-11-11 16:18:00|27838.33|27838.33|27835.8|27835.8|27840.11|27840.11|27835.8|27835.8|0
1636647490000|2021-11-11 16:18:10|27837.58|27837.58|27837.58|27837.58|27837.58|27837.58|27837.58|27837.58|0
1636647500000|2021-11-11 16:18:20|27841.89|27841.89|27840.11|27840.11|27841.89|27841.89|27840.11|27840.11|0
1636647510000|2021-11-11 16:18:30|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|0
1636647520000|2021-11-11 16:18:40|27840.11|27840.11|27840.11|27840.11|27840.11|27840.11|27840.11|27840.11|0
1636647550000|2021-11-11 16:19:10|27844.41|27844.41|27842.64|27842.64|27844.41|27844.41|27842.64|27842.64|0
1636647560000|2021-11-11 16:19:20|27838.33|27838.33|27838.33|27838.33|27838.33|27838.33|27838.33|27838.33|0
1636647580000|2021-11-11 16:19:40|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|0
1636647600000|2021-11-11 16:20:00|27844.41|27844.41|27850.5|27850.5|27850.5|27850.5|27844.41|27844.41|0
1636647610000|2021-11-11 16:20:10|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|0
1636647620000|2021-11-11 16:20:20|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|0
1636647640000|2021-11-11 16:20:40|27846.19|27846.19|27846.19|27846.19|27847.97|27847.97|27846.19|27846.19|0
1636647660000|2021-11-11 16:21:00|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|27844.41|0
1636647680000|2021-11-11 16:21:20|27842.64|27842.64|27846.94|27846.94|27846.94|27846.94|27842.64|27842.64|0
1636647710000|2021-11-11 16:21:50|27850.5|27850.5|27850.5|27850.5|27850.5|27850.5|27850.5|27850.5|0
1636647720000|2021-11-11 16:22:00|27854.8|27854.8|27862.67|27862.67|27862.67|27862.67|27854.8|27854.8|0
1636647730000|2021-11-11 16:22:10|27858.36|27858.36|27862.67|27862.67|27862.67|27862.67|27858.36|27858.36|0
1636647740000|2021-11-11 16:22:20|27860.89|27860.89|27860.89|27860.89|27860.89|27860.89|27860.89|27860.89|0
1636647760000|2021-11-11 16:22:40|27865.19|27865.19|27865.19|27865.19|27865.19|27865.19|27865.19|27865.19|0
1636647770000|2021-11-11 16:22:50|27860.89|27860.89|27865.19|27865.19|27865.19|27865.19|27860.89|27860.89|0
1636647780000|2021-11-11 16:23:00|27863.42|27863.42|27857.33|27857.33|27863.42|27863.42|27857.33|27857.33|0
1636647800000|2021-11-11 16:23:20|27859.11|27859.11|27859.11|27859.11|27859.11|27859.11|27859.11|27859.11|0
1636647810000|2021-11-11 16:23:30|27860.89|27860.89|27859.11|27859.11|27860.89|27860.89|27859.11|27859.11|0
1636647840000|2021-11-11 16:24:00|27860.89|27860.89|27860.89|27860.89|27860.89|27860.89|27860.89|27860.89|0
1636647870000|2021-11-11 16:24:30|27859.11|27859.11|27859.11|27859.11|27860.89|27860.89|27859.11|27859.11|0
1636647880000|2021-11-11 16:24:40|27860.89|27860.89|27860.89|27860.89|27860.89|27860.89|27860.89|27860.89|0
1636647890000|2021-11-11 16:24:50|27862.67|27862.67|27862.67|27862.67|27862.67|27862.67|27862.67|27862.67|0
1636647910000|2021-11-11 16:25:10|27858.36|27858.36|27858.36|27858.36|27858.36|27858.36|27858.36|27858.36|0
1636647920000|2021-11-11 16:25:20|27856.58|27856.58|27856.58|27856.58|27856.58|27856.58|27856.58|27856.58|0
1636647940000|2021-11-11 16:25:40|27854.8|27854.8|27856.58|27856.58|27856.58|27856.58|27854.8|27854.8|0
1636647950000|2021-11-11 16:25:50|27854.8|27854.8|27854.8|27854.8|27854.8|27854.8|27854.8|27854.8|0
1636647970000|2021-11-11 16:26:10|27856.58|27856.58|27854.05|27854.05|27856.58|27856.58|27852.28|27852.28|0
1636647980000|2021-11-11 16:26:20|27852.28|27852.28|27852.28|27852.28|27852.28|27852.28|27852.28|27852.28|0
1636647990000|2021-11-11 16:26:30|27843.66|27843.66|27841.89|27841.89|27843.66|27843.66|27841.89|27841.89|0
1636648000000|2021-11-11 16:26:40|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|27833.27|0
1636648050000|2021-11-11 16:27:30|27828.97|27828.97|27827.19|27827.19|27828.97|27828.97|27827.19|27827.19|0
1636648070000|2021-11-11 16:27:50|27828.97|27828.97|27825.41|27825.41|27828.97|27828.97|27825.41|27825.41|0
1636648080000|2021-11-11 16:28:00|27821.1|27821.1|27821.1|27821.1|27821.1|27821.1|27816.8|27816.8|0
1636648090000|2021-11-11 16:28:10|27822.88|27822.88|27822.88|27822.88|27822.88|27822.88|27822.88|27822.88|0
1636648100000|2021-11-11 16:28:20|27827.19|27827.19|27825.41|27825.41|27827.19|27827.19|27825.41|27825.41|0
1636648110000|2021-11-11 16:28:30|27827.19|27827.19|27827.19|27827.19|27827.19|27827.19|27827.19|27827.19|0
1636648120000|2021-11-11 16:28:40|27828.97|27828.97|27827.19|27827.19|27828.97|27828.97|27827.19|27827.19|0
1636648140000|2021-11-11 16:29:00|27822.88|27822.88|27828.97|27828.97|27828.97|27828.97|27821.1|27821.1|0
1636648170000|2021-11-11 16:29:30|27827.19|27827.19|27829.72|27829.72|27831.49|27831.49|27827.19|27827.19|0
1636648180000|2021-11-11 16:29:40|27825.41|27825.41|27837.58|27837.58|27837.58|27837.58|27825.41|27825.41|0
1636648190000|2021-11-11 16:29:50|27828.97|27828.97|27827.19|27827.19|27835.05|27835.05|27827.19|27827.19|0
1636704910000|2021-11-12 08:15:10|27939.22|27939.22|27931.36|27931.36|27943.53|27943.53|27931.36|27931.36|0
1636704920000|2021-11-12 08:15:20|27934.92|27934.92|27949.61|27949.61|27949.61|27949.61|27934.92|27934.92|0
1636704940000|2021-11-12 08:15:40|27953.92|27953.92|27953.92|27953.92|27953.92|27953.92|27953.92|27953.92|0
1636704950000|2021-11-12 08:15:50|27955.7|27955.7|27959.25|27959.25|27959.25|27959.25|27955.7|27955.7|0
1636704960000|2021-11-12 08:16:00|27967.87|27967.87|27972.17|27972.17|27972.17|27972.17|27967.87|27967.87|0
1636704970000|2021-11-12 08:16:10|27976.48|27976.48|27976.48|27976.48|27976.48|27976.48|27976.48|27976.48|0
1636704990000|2021-11-12 08:16:30|27980.78|27980.78|27980.78|27980.78|27980.78|27980.78|27980.78|27980.78|0
1636705000000|2021-11-12 08:16:40|27989.4|27989.4|27985.09|27985.09|27993.7|27993.7|27985.09|27985.09|0
1636705020000|2021-11-12 08:17:00|27988.65|27988.65|27992.2|27992.2|27992.2|27992.2|27988.65|27988.65|0
1636705040000|2021-11-12 08:17:20|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|0
1636705050000|2021-11-12 08:17:30|28005.12|28005.12|28021.59|28021.59|28021.59|28021.59|28005.12|28005.12|0
1636705070000|2021-11-12 08:17:50|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|0
1636705090000|2021-11-12 08:18:10|27995.75|27995.75|27992.2|27992.2|27995.75|27995.75|27992.2|27992.2|0
1636705100000|2021-11-12 08:18:20|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|0
1636705110000|2021-11-12 08:18:30|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|0
1636705120000|2021-11-12 08:18:40|28001.84|28001.84|28007.17|28007.17|28007.17|28007.17|28001.84|28001.84|0
1636705130000|2021-11-12 08:18:50|28005.39|28005.39|28005.39|28005.39|28005.39|28005.39|28005.39|28005.39|0
1636705150000|2021-11-12 08:19:10|28000.06|28000.06|28004.37|28004.37|28004.37|28004.37|28000.06|28000.06|0
1636705160000|2021-11-12 08:19:20|28007.92|28007.92|28006.14|28006.14|28007.92|28007.92|28006.14|28006.14|0
1636705200000|2021-11-12 08:20:00|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|0
1636705220000|2021-11-12 08:20:20|27988.92|27988.92|27988.92|27988.92|27988.92|27988.92|27988.92|27988.92|0
1636705230000|2021-11-12 08:20:30|27992.47|27992.47|27996.78|27996.78|27996.78|27996.78|27992.47|27992.47|0
1636705240000|2021-11-12 08:20:40|28005.39|28005.39|28018.31|28018.31|28018.31|28018.31|28005.39|28005.39|0
1636705250000|2021-11-12 08:20:50|28022.62|28022.62|28014.01|28014.01|28022.62|28022.62|28014.01|28014.01|0
1636705270000|2021-11-12 08:21:10|28009.7|28009.7|28006.14|28006.14|28009.7|28009.7|28006.14|28006.14|0
1636705290000|2021-11-12 08:21:30|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|0
1636705300000|2021-11-12 08:21:40|27995.75|27995.75|27997.53|27997.53|27997.53|27997.53|27995.75|27995.75|0
1636705310000|2021-11-12 08:21:50|28006.14|28006.14|28006.14|28006.14|28006.14|28006.14|28006.14|28006.14|0
1636705360000|2021-11-12 08:22:40|28007.92|28007.92|28020.09|28020.09|28020.09|28020.09|28007.92|28007.92|0
1636705390000|2021-11-12 08:23:10|28024.4|28024.4|28024.4|28024.4|28024.4|28024.4|28024.4|28024.4|0
1636705410000|2021-11-12 08:23:30|28026.17|28026.17|28026.17|28026.17|28026.17|28026.17|28026.17|28026.17|0
1636705420000|2021-11-12 08:23:40|28027.95|28027.95|28027.95|28027.95|28027.95|28027.95|28027.95|28027.95|0
1636705430000|2021-11-12 08:23:50|28040.87|28040.87|28045.18|28045.18|28049.48|28049.48|28040.87|28040.87|0
1636705440000|2021-11-12 08:24:00|28048.73|28048.73|28053.04|28053.04|28053.04|28053.04|28048.73|28048.73|0
1636705480000|2021-11-12 08:24:40|28049.48|28049.48|28049.48|28049.48|28049.48|28049.48|28049.48|28049.48|0
1636705520000|2021-11-12 08:25:20|28045.18|28045.18|28036.56|28036.56|28045.18|28045.18|28036.56|28036.56|0
1636705530000|2021-11-12 08:25:30|28034.79|28034.79|28030.48|28030.48|28034.79|28034.79|28030.48|28030.48|0
1636705560000|2021-11-12 08:26:00|28034.79|28034.79|28042.65|28042.65|28042.65|28042.65|28034.79|28034.79|0
1636705570000|2021-11-12 08:26:10|28046.95|28046.95|28046.95|28046.95|28046.95|28046.95|28046.95|28046.95|0
1636705600000|2021-11-12 08:26:40|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|0
1636705610000|2021-11-12 08:26:50|28054.81|28054.81|28054.81|28054.81|28054.81|28054.81|28054.81|28054.81|0
1636705620000|2021-11-12 08:27:00|28059.12|28059.12|28054.81|28054.81|28059.12|28059.12|28054.81|28054.81|0
1636705630000|2021-11-12 08:27:10|28059.12|28059.12|28059.12|28059.12|28059.12|28059.12|28059.12|28059.12|0
1636705690000|2021-11-12 08:28:10|28054.81|28054.81|28054.81|28054.81|28054.81|28054.81|28054.81|28054.81|0
1636705700000|2021-11-12 08:28:20|28059.12|28059.12|28059.12|28059.12|28059.12|28059.12|28059.12|28059.12|0
1636705720000|2021-11-12 08:28:40|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|0
1636705800000|2021-11-12 08:30:00|28076.35|28076.35|28084.96|28084.96|28084.96|28084.96|28076.35|28076.35|0
1636705810000|2021-11-12 08:30:10|28089.27|28089.27|28089.27|28089.27|28089.27|28089.27|28089.27|28089.27|0
1636705830000|2021-11-12 08:30:30|28087.49|28087.49|28091.79|28091.79|28091.79|28091.79|28087.49|28087.49|0
1636705850000|2021-11-12 08:30:50|28090.02|28090.02|28086.46|28086.46|28090.02|28090.02|28086.46|28086.46|0
1636705860000|2021-11-12 08:31:00|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|0
1636705880000|2021-11-12 08:31:20|28077.85|28077.85|28073.54|28073.54|28077.85|28077.85|28073.54|28073.54|0
1636705900000|2021-11-12 08:31:40|28077.85|28077.85|28082.16|28082.16|28082.16|28082.16|28077.85|28077.85|0
1636705910000|2021-11-12 08:31:50|28085.71|28085.71|28083.93|28083.93|28085.71|28085.71|28083.93|28083.93|0
1636705920000|2021-11-12 08:32:00|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|0
1636705960000|2021-11-12 08:32:40|28086.46|28086.46|28077.58|28077.58|28086.46|28086.46|28077.58|28077.58|0
1636705980000|2021-11-12 08:33:00|28073.27|28073.27|28063.63|28063.63|28073.27|28073.27|28063.63|28063.63|0
1636705990000|2021-11-12 08:33:10|28060.08|28060.08|28060.08|28060.08|28060.08|28060.08|28058.3|28058.3|0
1636706000000|2021-11-12 08:33:20|28061.86|28061.86|28066.16|28066.16|28066.16|28066.16|28061.86|28061.86|0
1636706020000|2021-11-12 08:33:40|28067.94|28067.94|28084.41|28084.41|28084.41|28084.41|28067.94|28067.94|0
1636706040000|2021-11-12 08:34:00|28089.74|28089.74|28098.36|28098.36|28098.36|28098.36|28089.74|28089.74|0
1636706060000|2021-11-12 08:34:20|28094.05|28094.05|28089.74|28089.74|28094.05|28094.05|28089.74|28089.74|0
1636706090000|2021-11-12 08:34:50|28094.05|28094.05|28094.05|28094.05|28094.05|28094.05|28094.05|28094.05|0
1636706100000|2021-11-12 08:35:00|28101.16|28101.16|28110.8|28110.8|28110.8|28110.8|28101.16|28101.16|0
1636706160000|2021-11-12 08:36:00|28106.49|28106.49|28102.18|28102.18|28106.49|28106.49|28102.18|28102.18|0
1636706180000|2021-11-12 08:36:20|28097.88|28097.88|28097.88|28097.88|28097.88|28097.88|28097.88|28097.88|0
1636706190000|2021-11-12 08:36:30|28089.27|28089.27|28082.16|28082.16|28089.27|28089.27|28082.16|28082.16|0
1636706200000|2021-11-12 08:36:40|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|0
1636706220000|2021-11-12 08:37:00|28083.93|28083.93|28090.02|28090.02|28090.02|28090.02|28083.93|28083.93|0
1636706230000|2021-11-12 08:37:10|28085.71|28085.71|28085.71|28085.71|28085.71|28085.71|28085.71|28085.71|0
1636706250000|2021-11-12 08:37:30|28081.4|28081.4|28081.4|28081.4|28081.4|28081.4|28081.4|28081.4|0
1636706280000|2021-11-12 08:38:00|28079.63|28079.63|28079.63|28079.63|28079.63|28079.63|28079.63|28079.63|0
1636706290000|2021-11-12 08:38:10|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|0
1636706300000|2021-11-12 08:38:20|28071.01|28071.01|28059.6|28059.6|28071.01|28071.01|28057.82|28057.82|0
1636706310000|2021-11-12 08:38:30|28068.21|28068.21|28068.21|28068.21|28068.21|28068.21|28068.21|28068.21|0
1636706340000|2021-11-12 08:39:00|28076.83|28076.83|28076.83|28076.83|28076.83|28076.83|28076.83|28076.83|0
1636706350000|2021-11-12 08:39:10|28085.44|28085.44|28085.44|28085.44|28085.44|28085.44|28085.44|28085.44|0
1636706380000|2021-11-12 08:39:40|28089.74|28089.74|28089.74|28089.74|28089.74|28089.74|28089.74|28089.74|0
1636706410000|2021-11-12 08:40:10|28094.05|28094.05|28106.49|28106.49|28106.49|28106.49|28094.05|28094.05|0
1636706420000|2021-11-12 08:40:20|28115.1|28115.1|28115.1|28115.1|28115.1|28115.1|28115.1|28115.1|0
1636706440000|2021-11-12 08:40:40|28110.8|28110.8|28112.58|28112.58|28112.58|28112.58|28109.02|28109.02|0
1636706450000|2021-11-12 08:40:50|28116.88|28116.88|28116.88|28116.88|28116.88|28116.88|28116.88|28116.88|0
1636706490000|2021-11-12 08:41:30|28111.55|28111.55|28111.55|28111.55|28111.55|28111.55|28111.55|28111.55|0
1636706510000|2021-11-12 08:41:50|28109.02|28109.02|28109.02|28109.02|28109.02|28109.02|28109.02|28109.02|0
1636706550000|2021-11-12 08:42:30|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|0
1636706560000|2021-11-12 08:42:40|28117.63|28117.63|28117.63|28117.63|28117.63|28117.63|28117.63|28117.63|0
1636706570000|2021-11-12 08:42:50|28121.94|28121.94|28121.94|28121.94|28121.94|28121.94|28121.94|28121.94|0
1636706610000|2021-11-12 08:43:30|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|0
1636706640000|2021-11-12 08:44:00|28111.55|28111.55|28111.55|28111.55|28111.55|28111.55|28111.55|28111.55|0
1636706660000|2021-11-12 08:44:20|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|28113.33|0
1636706670000|2021-11-12 08:44:30|28117.63|28117.63|28117.63|28117.63|28117.63|28117.63|28117.63|28117.63|0
1636706740000|2021-11-12 08:45:40|28113.33|28113.33|28109.02|28109.02|28113.33|28113.33|28109.02|28109.02|0
1636706760000|2021-11-12 08:46:00|28100.41|28100.41|28098.63|28098.63|28100.41|28100.41|28098.63|28098.63|0
1636706780000|2021-11-12 08:46:20|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|0
1636706810000|2021-11-12 08:46:50|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|0
1636706820000|2021-11-12 08:47:00|28094.32|28094.32|28094.32|28094.32|28096.1|28096.1|28094.32|28094.32|0
1636706840000|2021-11-12 08:47:20|28090.02|28090.02|28090.02|28090.02|28090.02|28090.02|28090.02|28090.02|0
1636706850000|2021-11-12 08:47:30|28094.32|28094.32|28094.32|28094.32|28094.32|28094.32|28094.32|28094.32|0
1636706860000|2021-11-12 08:47:40|28098.63|28098.63|28100.41|28100.41|28100.41|28100.41|28098.63|28098.63|0
1636706870000|2021-11-12 08:47:50|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|0
1636706880000|2021-11-12 08:48:00|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|0
1636706950000|2021-11-12 08:49:10|28099.38|28099.38|28099.38|28099.38|28099.38|28099.38|28099.38|28099.38|0
1636706970000|2021-11-12 08:49:30|28101.16|28101.16|28103.69|28103.69|28109.77|28109.77|28101.16|28101.16|0
1636706980000|2021-11-12 08:49:40|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|0
1636707000000|2021-11-12 08:50:00|28091.52|28091.52|28082.91|28082.91|28091.52|28091.52|28082.91|28082.91|0
1636707010000|2021-11-12 08:50:10|28091.52|28091.52|28087.22|28087.22|28091.52|28091.52|28087.22|28087.22|0
1636707020000|2021-11-12 08:50:20|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|28082.91|0
1636707040000|2021-11-12 08:50:40|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|0
1636707050000|2021-11-12 08:50:50|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|0
1636707060000|2021-11-12 08:51:00|28068.96|28068.96|28067.19|28067.19|28068.96|28068.96|28067.19|28067.19|0
1636707110000|2021-11-12 08:51:50|28068.96|28068.96|28055.02|28055.02|28068.96|28068.96|28055.02|28055.02|0
1636707120000|2021-11-12 08:52:00|28053.24|28053.24|28047.91|28047.91|28053.24|28053.24|28047.91|28047.91|0
1636707150000|2021-11-12 08:52:30|28046.13|28046.13|28046.13|28046.13|28046.13|28046.13|28046.13|28046.13|0
1636707180000|2021-11-12 08:53:00|28041.83|28041.83|28041.83|28041.83|28041.83|28041.83|28041.83|28041.83|0
1636707190000|2021-11-12 08:53:10|28037.52|28037.52|28037.52|28037.52|28037.52|28037.52|28037.52|28037.52|0
1636707230000|2021-11-12 08:53:50|28041.08|28041.08|28041.08|28041.08|28041.08|28041.08|28041.08|28041.08|0
1636707240000|2021-11-12 08:54:00|28039.3|28039.3|28033.97|28033.97|28039.3|28039.3|28033.97|28033.97|0
1636707260000|2021-11-12 08:54:20|28030.41|28030.41|28028.63|28028.63|28030.41|28030.41|28028.63|28028.63|0
1636707290000|2021-11-12 08:54:50|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1636707300000|2021-11-12 08:55:00|28039.02|28039.02|28043.6|28043.6|28043.6|28043.6|28032.94|28032.94|0
1636707350000|2021-11-12 08:55:50|28039.3|28039.3|28039.3|28039.3|28039.3|28039.3|28039.3|28039.3|0
1636707360000|2021-11-12 08:56:00|28037.52|28037.52|28037.52|28037.52|28037.52|28037.52|28037.52|28037.52|0
1636707370000|2021-11-12 08:56:10|28041.83|28041.83|28046.13|28046.13|28046.13|28046.13|28033.21|28033.21|0
1636707380000|2021-11-12 08:56:20|28054.75|28054.75|28042.58|28042.58|28054.75|28054.75|28042.58|28042.58|0
1636707400000|2021-11-12 08:56:40|28046.89|28046.89|28046.89|28046.89|28046.89|28046.89|28046.89|28046.89|0
1636707420000|2021-11-12 08:57:00|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|0
1636707480000|2021-11-12 08:58:00|28040.05|28040.05|28040.05|28040.05|28040.05|28040.05|28040.05|28040.05|0
1636707510000|2021-11-12 08:58:30|28041.83|28041.83|28037.52|28037.52|28041.83|28041.83|28037.52|28037.52|0
1636707520000|2021-11-12 08:58:40|28041.83|28041.83|28041.83|28041.83|28041.83|28041.83|28041.83|28041.83|0
1636707540000|2021-11-12 08:59:00|28043.6|28043.6|28033.21|28033.21|28043.6|28043.6|28033.21|28033.21|0
1636707550000|2021-11-12 08:59:10|28034.99|28034.99|28034.99|28034.99|28034.99|28034.99|28034.99|28034.99|0
1636707570000|2021-11-12 08:59:30|28038.55|28038.55|28034.99|28034.99|28038.55|28038.55|28034.99|28034.99|0
1636707680000|2021-11-12 09:01:20|28030.69|28030.69|28030.69|28030.69|28030.69|28030.69|28030.69|28030.69|0
1636707700000|2021-11-12 09:01:40|28022.07|28022.07|28022.07|28022.07|28022.07|28022.07|28022.07|28022.07|0
1636707730000|2021-11-12 09:02:10|28013.46|28013.46|28013.46|28013.46|28013.46|28013.46|28013.46|28013.46|0
1636707740000|2021-11-12 09:02:20|28009.15|28009.15|28009.15|28009.15|28009.15|28009.15|28009.15|28009.15|0
1636707770000|2021-11-12 09:02:50|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|0
1636707810000|2021-11-12 09:03:30|28000.54|28000.54|28009.15|28009.15|28009.15|28009.15|28000.54|28000.54|0
1636707860000|2021-11-12 09:04:20|28007.38|28007.38|28009.15|28009.15|28009.15|28009.15|28007.38|28007.38|0
1636707870000|2021-11-12 09:04:30|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|28004.85|0
1636707880000|2021-11-12 09:04:40|28000.54|28000.54|28000.54|28000.54|28000.54|28000.54|28000.54|28000.54|0
1636707890000|2021-11-12 09:04:50|27998.76|27998.76|27998.76|27998.76|27998.76|27998.76|27998.76|27998.76|0
1636707930000|2021-11-12 09:05:30|28003.07|28003.07|28010.93|28010.93|28010.93|28010.93|28003.07|28003.07|0
1636707940000|2021-11-12 09:05:40|28015.24|28015.24|28010.93|28010.93|28015.24|28015.24|28010.93|28010.93|0
1636707950000|2021-11-12 09:05:50|28006.62|28006.62|28006.62|28006.62|28006.62|28006.62|28006.62|28006.62|0
1636707960000|2021-11-12 09:06:00|28008.4|28008.4|28008.4|28008.4|28008.4|28008.4|28008.4|28008.4|0
1636707980000|2021-11-12 09:06:20|28004.09|28004.09|28004.09|28004.09|28004.09|28004.09|28004.09|28004.09|0
1636708000000|2021-11-12 09:06:40|27995.48|27995.48|27984.34|27984.34|27995.48|27995.48|27982.56|27982.56|0
1636708070000|2021-11-12 09:07:50|27980.03|27980.03|27984.34|27984.34|27984.34|27984.34|27980.03|27980.03|0
1636708100000|2021-11-12 09:08:20|27982.56|27982.56|27982.56|27982.56|27982.56|27982.56|27982.56|27982.56|0
1636708130000|2021-11-12 09:08:50|27986.87|27986.87|27995.48|27995.48|27995.48|27995.48|27986.87|27986.87|0
1636708160000|2021-11-12 09:09:20|28004.09|28004.09|28005.87|28005.87|28005.87|28005.87|28004.09|28004.09|0
1636708170000|2021-11-12 09:09:30|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|0
1636708200000|2021-11-12 09:10:00|27992.95|27992.95|27992.95|27992.95|27992.95|27992.95|27992.95|27992.95|0
1636708310000|2021-11-12 09:11:50|27994.73|27994.73|27996.51|27996.51|27996.51|27996.51|27994.73|27994.73|0
1636708330000|2021-11-12 09:12:10|27992.95|27992.95|27998.28|27998.28|28000.06|28000.06|27992.95|27992.95|0
1636708340000|2021-11-12 09:12:20|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|0
1636708360000|2021-11-12 09:12:40|27995.75|27995.75|27995.75|27995.75|27995.75|27995.75|27995.75|27995.75|0
1636708380000|2021-11-12 09:13:00|27991.45|27991.45|27989.67|27989.67|27991.45|27991.45|27989.67|27989.67|0
1636708390000|2021-11-12 09:13:10|27981.06|27981.06|27981.06|27981.06|27981.06|27981.06|27981.06|27981.06|0
1636708400000|2021-11-12 09:13:20|27985.36|27985.36|27985.36|27985.36|27985.36|27985.36|27985.36|27985.36|0
1636708440000|2021-11-12 09:14:00|27991.45|27991.45|27991.45|27991.45|27991.45|27991.45|27991.45|27991.45|0
1636708460000|2021-11-12 09:14:20|27987.14|27987.14|27987.14|27987.14|27987.14|27987.14|27987.14|27987.14|0
1636708470000|2021-11-12 09:14:30|27985.36|27985.36|27985.36|27985.36|27985.36|27985.36|27985.36|27985.36|0
1636708480000|2021-11-12 09:14:40|27981.06|27981.06|27981.06|27981.06|27981.06|27981.06|27976.75|27976.75|0
1636708490000|2021-11-12 09:14:50|27976.75|27976.75|27976.75|27976.75|27976.75|27976.75|27976.75|27976.75|0
1636708530000|2021-11-12 09:15:30|27972.44|27972.44|27976.75|27976.75|27976.75|27976.75|27972.44|27972.44|0
1636708540000|2021-11-12 09:15:40|27989.67|27989.67|27972.44|27972.44|27989.67|27989.67|27972.44|27972.44|0
1636708560000|2021-11-12 09:16:00|27968.14|27968.14|27968.14|27968.14|27968.14|27968.14|27968.14|27968.14|0
1636708570000|2021-11-12 09:16:10|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|0
1636708590000|2021-11-12 09:16:30|27962.05|27962.05|27962.05|27962.05|27962.05|27962.05|27962.05|27962.05|0
1636708600000|2021-11-12 09:16:40|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|0
1636708620000|2021-11-12 09:17:00|27968.14|27968.14|27968.14|27968.14|27968.14|27968.14|27968.14|27968.14|0
1636708640000|2021-11-12 09:17:20|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|0
1636708650000|2021-11-12 09:17:30|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|0
1636708660000|2021-11-12 09:17:40|27973.47|27973.47|27973.47|27973.47|27973.47|27973.47|27973.47|27973.47|0
1636708740000|2021-11-12 09:19:00|27977.78|27977.78|27991.72|27991.72|27991.72|27991.72|27977.78|27977.78|0
1636708750000|2021-11-12 09:19:10|27989.94|27989.94|27989.94|27989.94|27989.94|27989.94|27989.94|27989.94|0
1636708820000|2021-11-12 09:20:20|27994.25|27994.25|27985.36|27985.36|27994.25|27994.25|27985.36|27985.36|0
1636708890000|2021-11-12 09:21:30|27976.75|27976.75|27968.14|27968.14|27976.75|27976.75|27968.14|27968.14|0
1636708910000|2021-11-12 09:21:50|27966.36|27966.36|27958.5|27958.5|27966.36|27966.36|27958.5|27958.5|0
1636708970000|2021-11-12 09:22:50|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|0
1636709010000|2021-11-12 09:23:30|27954.19|27954.19|27949.89|27949.89|27954.19|27954.19|27949.89|27949.89|0
1636709020000|2021-11-12 09:23:40|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|0
1636709030000|2021-11-12 09:23:50|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|0
1636709080000|2021-11-12 09:24:40|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|0
1636709100000|2021-11-12 09:25:00|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|0
1636709110000|2021-11-12 09:25:10|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|0
1636709160000|2021-11-12 09:26:00|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|0
1636709230000|2021-11-12 09:27:10|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|0
1636709240000|2021-11-12 09:27:20|27955.97|27955.97|27968.14|27968.14|27968.14|27968.14|27955.97|27955.97|0
1636709250000|2021-11-12 09:27:30|27971.69|27971.69|27966.36|27966.36|27971.69|27971.69|27966.36|27966.36|0
1636709280000|2021-11-12 09:28:00|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|0
1636709310000|2021-11-12 09:28:30|27976|27976|27976|27976|27980.31|27980.31|27976|27976|0
1636709330000|2021-11-12 09:28:50|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|0
1636709340000|2021-11-12 09:29:00|27976.75|27976.75|27974.97|27974.97|27976.75|27976.75|27974.97|27974.97|0
1636709350000|2021-11-12 09:29:10|27979.28|27979.28|27979.28|27979.28|27979.28|27979.28|27979.28|27979.28|0
1636709360000|2021-11-12 09:29:20|27974.97|27974.97|27974.97|27974.97|27974.97|27974.97|27974.97|27974.97|0
1636709390000|2021-11-12 09:29:50|27979.28|27979.28|27979.28|27979.28|27979.28|27979.28|27979.28|27979.28|0
1636709400000|2021-11-12 09:30:00|27982.83|27982.83|27978.53|27978.53|27982.83|27982.83|27978.53|27978.53|0
1636709500000|2021-11-12 09:31:40|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|0
1636709530000|2021-11-12 09:32:10|27984.61|27984.61|27988.92|27988.92|27988.92|27988.92|27984.61|27984.61|0
1636709540000|2021-11-12 09:32:20|27993.22|27993.22|27997.53|27997.53|27997.53|27997.53|27993.22|27993.22|0
1636709590000|2021-11-12 09:33:10|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|0
1636709600000|2021-11-12 09:33:20|28003.61|28003.61|28005.39|28005.39|28005.39|28005.39|28003.61|28003.61|0
1636709610000|2021-11-12 09:33:30|28007.17|28007.17|28007.17|28007.17|28007.17|28007.17|28007.17|28007.17|0
1636709620000|2021-11-12 09:33:40|28020.09|28020.09|28020.09|28020.09|28020.09|28020.09|28015.78|28015.78|0
1636709630000|2021-11-12 09:33:50|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|0
1636709650000|2021-11-12 09:34:10|28019.34|28019.34|28019.34|28019.34|28019.34|28019.34|28019.34|28019.34|0
1636709690000|2021-11-12 09:34:50|28015.03|28015.03|28010.72|28010.72|28015.03|28015.03|28010.72|28010.72|0
1636709700000|2021-11-12 09:35:00|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|0
1636709750000|2021-11-12 09:35:50|28002.86|28002.86|28002.86|28002.86|28002.86|28002.86|28002.86|28002.86|0
1636709760000|2021-11-12 09:36:00|28001.09|28001.09|28001.09|28001.09|28001.09|28001.09|28001.09|28001.09|0
1636709770000|2021-11-12 09:36:10|27999.31|27999.31|27995|27995|27999.31|27999.31|27995|27995|0
1636709780000|2021-11-12 09:36:20|27998.56|27998.56|27994.25|27994.25|27998.56|27998.56|27994.25|27994.25|0
1636709790000|2021-11-12 09:36:30|27996.03|27996.03|27996.03|27996.03|27996.03|27996.03|27996.03|27996.03|0
1636709810000|2021-11-12 09:36:50|27997.8|27997.8|27997.8|27997.8|27997.8|27997.8|27997.8|27997.8|0
1636709880000|2021-11-12 09:38:00|28003.14|28003.14|28003.14|28003.14|28003.14|28003.14|28003.14|28003.14|0
1636709960000|2021-11-12 09:39:20|27997.8|27997.8|28002.11|28002.11|28002.11|28002.11|27997.8|27997.8|0
1636710030000|2021-11-12 09:40:30|27989.19|27989.19|27989.19|27989.19|27989.19|27989.19|27989.19|27989.19|0
1636710100000|2021-11-12 09:41:40|27984.88|27984.88|27989.19|27989.19|27989.19|27989.19|27984.88|27984.88|0
1636710110000|2021-11-12 09:41:50|27997.8|27997.8|27993.5|27993.5|27997.8|27997.8|27993.5|27993.5|0
1636710180000|2021-11-12 09:43:00|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|0
1636710190000|2021-11-12 09:43:10|27993.5|27993.5|27995.28|27995.28|27995.28|27995.28|27993.5|27993.5|0
1636710220000|2021-11-12 09:43:40|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|0
1636710230000|2021-11-12 09:43:50|27992.75|27992.75|27992.75|27992.75|27992.75|27992.75|27992.75|27992.75|0
1636710260000|2021-11-12 09:44:20|27984.13|27984.13|27988.44|27988.44|27988.44|27988.44|27984.13|27984.13|0
1636710310000|2021-11-12 09:45:10|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|0
1636710320000|2021-11-12 09:45:20|27992.75|27992.75|27992.75|27992.75|27992.75|27992.75|27992.75|27992.75|0
1636710380000|2021-11-12 09:46:20|27990.97|27990.97|27990.97|27990.97|27990.97|27990.97|27990.97|27990.97|0
1636710450000|2021-11-12 09:47:30|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|0
1636710480000|2021-11-12 09:48:00|27980.58|27980.58|27984.88|27984.88|27984.88|27984.88|27980.58|27980.58|0
1636710630000|2021-11-12 09:50:30|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|0
1636710660000|2021-11-12 09:51:00|27978.8|27978.8|27975.25|27975.25|27978.8|27978.8|27975.25|27975.25|0
1636710700000|2021-11-12 09:51:40|27973.47|27973.47|27977.78|27977.78|27977.78|27977.78|27973.47|27973.47|0
1636710720000|2021-11-12 09:52:00|27979.55|27979.55|27979.55|27979.55|27979.55|27979.55|27979.55|27979.55|0
1636710810000|2021-11-12 09:53:30|27981.33|27981.33|27985.64|27985.64|27985.64|27985.64|27981.33|27981.33|0
1636710840000|2021-11-12 09:54:00|27981.33|27981.33|27977.02|27977.02|27981.33|27981.33|27977.02|27977.02|0
1636710850000|2021-11-12 09:54:10|27972.72|27972.72|27970.94|27970.94|27972.72|27972.72|27966.63|27966.63|0
1636710890000|2021-11-12 09:54:50|27969.16|27969.16|27956.24|27956.24|27969.16|27969.16|27956.24|27956.24|0
1636710910000|2021-11-12 09:55:10|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|0
1636710970000|2021-11-12 09:56:10|27956.24|27956.24|27956.24|27956.24|27956.24|27956.24|27956.24|27956.24|0
1636710990000|2021-11-12 09:56:30|27960.55|27960.55|27962.33|27962.33|27962.33|27962.33|27960.55|27960.55|0
1636711020000|2021-11-12 09:57:00|27966.63|27966.63|27970.19|27970.19|27970.19|27970.19|27966.63|27966.63|0
1636711080000|2021-11-12 09:58:00|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|0
1636711090000|2021-11-12 09:58:10|27989.19|27989.19|27989.19|27989.19|27989.19|27989.19|27989.19|27989.19|0
1636711190000|2021-11-12 09:59:50|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|0
1636711200000|2021-11-12 10:00:00|27986.66|27986.66|27986.66|27986.66|27986.66|27986.66|27986.66|27986.66|0
1636711290000|2021-11-12 10:01:30|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|0
1636711300000|2021-11-12 10:01:40|27983.11|27983.11|27979.55|27979.55|27983.11|27983.11|27979.55|27979.55|0
1636711310000|2021-11-12 10:01:50|27975.25|27975.25|27965.61|27965.61|27975.25|27975.25|27965.61|27965.61|0
1636711320000|2021-11-12 10:02:00|27963.83|27963.83|27963.83|27963.83|27963.83|27963.83|27963.83|27963.83|0
1636711330000|2021-11-12 10:02:10|27965.61|27965.61|27963.83|27963.83|27965.61|27965.61|27962.05|27962.05|0
1636711340000|2021-11-12 10:02:20|27965.61|27965.61|27967.39|27967.39|27967.39|27967.39|27965.61|27965.61|0
1636711450000|2021-11-12 10:04:10|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|0
1636711510000|2021-11-12 10:05:10|27971.69|27971.69|27963.08|27963.08|27971.69|27971.69|27963.08|27963.08|0
1636711520000|2021-11-12 10:05:20|27967.39|27967.39|27971.69|27971.69|27971.69|27971.69|27967.39|27967.39|0
1636711560000|2021-11-12 10:06:00|27976|27976|27976|27976|27976|27976|27976|27976|0
1636711580000|2021-11-12 10:06:20|27977.78|27977.78|27979.55|27979.55|27979.55|27979.55|27977.78|27977.78|0
1636711590000|2021-11-12 10:06:30|27988.17|27988.17|27991.72|27991.72|27991.72|27991.72|27983.86|27983.86|0
1636711600000|2021-11-12 10:06:40|28000.33|28000.33|28000.33|28000.33|28000.33|28000.33|28000.33|28000.33|0
1636711610000|2021-11-12 10:06:50|27996.03|27996.03|27996.03|27996.03|27996.03|27996.03|27996.03|27996.03|0
1636711620000|2021-11-12 10:07:00|27997.8|27997.8|27997.8|27997.8|27997.8|27997.8|27997.8|27997.8|0
1636711630000|2021-11-12 10:07:10|28002.11|28002.11|28002.11|28002.11|28002.11|28002.11|28002.11|28002.11|0
1636711650000|2021-11-12 10:07:30|28006.42|28006.42|28002.11|28002.11|28006.42|28006.42|28002.11|28002.11|0
1636711690000|2021-11-12 10:08:10|28006.42|28006.42|28010.72|28010.72|28010.72|28010.72|28006.42|28006.42|0
1636711710000|2021-11-12 10:08:30|28012.5|28012.5|28012.5|28012.5|28012.5|28012.5|28012.5|28012.5|0
1636711760000|2021-11-12 10:09:20|28016.81|28016.81|28016.81|28016.81|28016.81|28016.81|28016.81|28016.81|0
1636711830000|2021-11-12 10:10:30|28021.11|28021.11|28033.28|28033.28|28033.28|28033.28|28021.11|28021.11|0
1636711930000|2021-11-12 10:12:10|28028.97|28028.97|28012.5|28012.5|28028.97|28028.97|28012.5|28012.5|0
1636711940000|2021-11-12 10:12:20|28008.19|28008.19|28008.19|28008.19|28008.19|28008.19|28008.19|28008.19|0
1636711960000|2021-11-12 10:12:40|28003.89|28003.89|28003.89|28003.89|28003.89|28003.89|28003.89|28003.89|0
1636711990000|2021-11-12 10:13:10|28002.11|28002.11|27996.03|27996.03|28003.89|28003.89|27996.03|27996.03|0
1636712010000|2021-11-12 10:13:30|27992.47|27992.47|27992.47|27992.47|27992.47|27992.47|27992.47|27992.47|0
1636712020000|2021-11-12 10:13:40|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|0
1636712030000|2021-11-12 10:13:50|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|0
1636712040000|2021-11-12 10:14:00|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|0
1636712110000|2021-11-12 10:15:10|27992.47|27992.47|27996.78|27996.78|27996.78|27996.78|27992.47|27992.47|0
1636712120000|2021-11-12 10:15:20|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|0
1636712170000|2021-11-12 10:16:10|27979.55|27979.55|27979.55|27979.55|27979.55|27979.55|27979.55|27979.55|0
1636712190000|2021-11-12 10:16:30|27977.78|27977.78|27977.78|27977.78|27977.78|27977.78|27977.78|27977.78|0
1636712210000|2021-11-12 10:16:50|27986.39|27986.39|27982.08|27982.08|27986.39|27986.39|27977.78|27977.78|0
1636712230000|2021-11-12 10:17:10|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|0
1636712250000|2021-11-12 10:17:30|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|0
1636712270000|2021-11-12 10:17:50|27969.92|27969.92|27976|27976|27976|27976|27969.92|27969.92|0
1636712280000|2021-11-12 10:18:00|27980.31|27980.31|27984.61|27984.61|27984.61|27984.61|27980.31|27980.31|0
1636712290000|2021-11-12 10:18:10|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|27980.31|0
1636712300000|2021-11-12 10:18:20|27976|27976|27976|27976|27976|27976|27976|27976|0
1636712370000|2021-11-12 10:19:30|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|0
1636712380000|2021-11-12 10:19:40|27976|27976|27976|27976|27976|27976|27976|27976|0
1636712390000|2021-11-12 10:19:50|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27969.92|27969.92|0
1636712460000|2021-11-12 10:21:00|27976|27976|27967.39|27967.39|27976|27976|27967.39|27967.39|0
1636712470000|2021-11-12 10:21:10|27965.61|27965.61|27965.61|27965.61|27965.61|27965.61|27965.61|27965.61|0
1636712480000|2021-11-12 10:21:20|27967.39|27967.39|27962.05|27962.05|27967.39|27967.39|27962.05|27962.05|0
1636712490000|2021-11-12 10:21:30|27963.83|27963.83|27963.83|27963.83|27963.83|27963.83|27963.83|27963.83|0
1636712550000|2021-11-12 10:22:30|27959.53|27959.53|27955.22|27955.22|27959.53|27959.53|27955.22|27955.22|0
1636712570000|2021-11-12 10:22:50|27950.91|27950.91|27950.91|27950.91|27950.91|27950.91|27950.91|27950.91|0
1636712600000|2021-11-12 10:23:20|27955.22|27955.22|27955.22|27955.22|27955.22|27955.22|27955.22|27955.22|0
1636712610000|2021-11-12 10:23:30|27957|27957|27957|27957|27957|27957|27957|27957|0
1636712630000|2021-11-12 10:23:50|27961.3|27961.3|27961.3|27961.3|27961.3|27961.3|27961.3|27961.3|0
1636712640000|2021-11-12 10:24:00|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|0
1636712680000|2021-11-12 10:24:40|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|0
1636712690000|2021-11-12 10:24:50|27976|27976|27971.69|27971.69|27976|27976|27971.69|27971.69|0
1636712710000|2021-11-12 10:25:10|27976|27976|27976|27976|27976|27976|27976|27976|0
1636712730000|2021-11-12 10:25:30|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|0
1636712810000|2021-11-12 10:26:50|27969.92|27969.92|27965.61|27965.61|27969.92|27969.92|27965.61|27965.61|0
1636712840000|2021-11-12 10:27:20|27978.53|27978.53|27978.53|27978.53|27978.53|27978.53|27978.53|27978.53|0
1636712860000|2021-11-12 10:27:40|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|0
1636712870000|2021-11-12 10:27:50|27978.53|27978.53|27974.22|27974.22|27978.53|27978.53|27974.22|27974.22|0
1636712880000|2021-11-12 10:28:00|27978.53|27978.53|27978.53|27978.53|27978.53|27978.53|27978.53|27978.53|0
1636712890000|2021-11-12 10:28:10|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|0
1636712900000|2021-11-12 10:28:20|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|0
1636712920000|2021-11-12 10:28:40|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|0
1636712960000|2021-11-12 10:29:20|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|27974.22|0
1636713010000|2021-11-12 10:30:10|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|0
1636713020000|2021-11-12 10:30:20|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|0
1636713050000|2021-11-12 10:30:50|27968.14|27968.14|27969.92|27969.92|27969.92|27969.92|27968.14|27968.14|0
1636713060000|2021-11-12 10:31:00|27974.22|27974.22|27986.39|27986.39|27986.39|27986.39|27974.22|27974.22|0
1636713090000|2021-11-12 10:31:30|27995|27995|27995|27995|27995|27995|27995|27995|0
1636713100000|2021-11-12 10:31:40|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|0
1636713110000|2021-11-12 10:31:50|27999.31|27999.31|28001.09|28001.09|28001.09|28001.09|27999.31|27999.31|0
1636713120000|2021-11-12 10:32:00|28002.86|28002.86|28004.64|28004.64|28004.64|28004.64|28002.86|28002.86|0
1636713140000|2021-11-12 10:32:20|28001.09|28001.09|27996.78|27996.78|28001.09|28001.09|27992.47|27992.47|0
1636713150000|2021-11-12 10:32:30|27998.56|27998.56|28002.86|28002.86|28002.86|28002.86|27998.56|27998.56|0
1636713180000|2021-11-12 10:33:00|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|0
1636713230000|2021-11-12 10:33:50|27996.03|27996.03|27996.03|27996.03|27996.03|27996.03|27996.03|27996.03|0
1636713260000|2021-11-12 10:34:20|28004.64|28004.64|28002.86|28002.86|28004.64|28004.64|28002.86|28002.86|0
1636713290000|2021-11-12 10:34:50|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|0
1636713300000|2021-11-12 10:35:00|28002.86|28002.86|28002.86|28002.86|28002.86|28002.86|28002.86|28002.86|0
1636713310000|2021-11-12 10:35:10|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|0
1636713380000|2021-11-12 10:36:20|27989.94|27989.94|27989.94|27989.94|27989.94|27989.94|27989.94|27989.94|0
1636713430000|2021-11-12 10:37:10|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|0
1636713470000|2021-11-12 10:37:50|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|0
1636713530000|2021-11-12 10:38:50|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|0
1636713590000|2021-11-12 10:39:50|27985.64|27985.64|27981.33|27981.33|27985.64|27985.64|27977.02|27977.02|0
1636713600000|2021-11-12 10:40:00|27989.94|27989.94|27989.94|27989.94|27989.94|27989.94|27989.94|27989.94|0
1636713650000|2021-11-12 10:40:50|27985.64|27985.64|27977.78|27977.78|27985.64|27985.64|27977.78|27977.78|0
1636713670000|2021-11-12 10:41:10|27979.55|27979.55|27983.86|27983.86|27983.86|27983.86|27979.55|27979.55|0
1636713680000|2021-11-12 10:41:20|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|0
1636713700000|2021-11-12 10:41:40|27983.86|27983.86|27977.78|27977.78|27983.86|27983.86|27977.78|27977.78|0
1636713720000|2021-11-12 10:42:00|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|0
1636713730000|2021-11-12 10:42:10|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|0
1636713920000|2021-11-12 10:45:20|27986.39|27986.39|27995|27995|27995|27995|27986.39|27986.39|0
1636713940000|2021-11-12 10:45:40|27990.7|27990.7|27990.7|27990.7|27990.7|27990.7|27990.7|27990.7|0
1636713970000|2021-11-12 10:46:10|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|27994.25|0
1636714000000|2021-11-12 10:46:40|27992.47|27992.47|27992.47|27992.47|27992.47|27992.47|27992.47|27992.47|0
1636714020000|2021-11-12 10:47:00|27996.78|27996.78|28005.39|28005.39|28005.39|28005.39|27996.78|27996.78|0
1636714040000|2021-11-12 10:47:20|28009.7|28009.7|28009.7|28009.7|28009.7|28009.7|28009.7|28009.7|0
1636714090000|2021-11-12 10:48:10|28014.01|28014.01|28005.39|28005.39|28014.01|28014.01|28005.39|28005.39|0
1636714150000|2021-11-12 10:49:10|28009.7|28009.7|28005.39|28005.39|28009.7|28009.7|28005.39|28005.39|0
1636714170000|2021-11-12 10:49:30|28009.7|28009.7|28009.7|28009.7|28009.7|28009.7|28009.7|28009.7|0
1636714180000|2021-11-12 10:49:40|28013.25|28013.25|28006.42|28006.42|28015.03|28015.03|28006.42|28006.42|0
1636714190000|2021-11-12 10:49:50|28010.72|28010.72|28010.72|28010.72|28010.72|28010.72|28010.72|28010.72|0
1636714200000|2021-11-12 10:50:00|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|0
1636714210000|2021-11-12 10:50:10|28010.72|28010.72|28010.72|28010.72|28010.72|28010.72|28010.72|28010.72|0
1636714240000|2021-11-12 10:50:40|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|28006.42|0
1636714250000|2021-11-12 10:50:50|28002.11|28002.11|28002.11|28002.11|28002.11|28002.11|28002.11|28002.11|0
1636714310000|2021-11-12 10:51:50|27997.8|27997.8|28006.42|28006.42|28006.42|28006.42|27997.8|27997.8|0
1636714320000|2021-11-12 10:52:00|28004.64|28004.64|28004.64|28004.64|28004.64|28004.64|28004.64|28004.64|0
1636714390000|2021-11-12 10:53:10|28008.95|28008.95|28008.95|28008.95|28008.95|28008.95|28008.95|28008.95|0
1636714420000|2021-11-12 10:53:40|28010.72|28010.72|28010.72|28010.72|28010.72|28010.72|28010.72|28010.72|0
1636714460000|2021-11-12 10:54:20|28027.95|28027.95|28019.34|28019.34|28027.95|28027.95|28019.34|28019.34|0
1636714470000|2021-11-12 10:54:30|28023.64|28023.64|28025.42|28025.42|28025.42|28025.42|28023.64|28023.64|0
1636714490000|2021-11-12 10:54:50|28023.64|28023.64|28023.64|28023.64|28023.64|28023.64|28023.64|28023.64|0
1636714500000|2021-11-12 10:55:00|28032.26|28032.26|28032.26|28032.26|28032.26|28032.26|28032.26|28032.26|0
1636714510000|2021-11-12 10:55:10|28027.95|28027.95|28027.95|28027.95|28027.95|28027.95|28023.64|28023.64|0
1636714610000|2021-11-12 10:56:50|28015.03|28015.03|28015.03|28015.03|28015.03|28015.03|28015.03|28015.03|0
1636714620000|2021-11-12 10:57:00|28019.34|28019.34|28019.34|28019.34|28019.34|28019.34|28019.34|28019.34|0
1636714720000|2021-11-12 10:58:40|28022.89|28022.89|28022.89|28022.89|28022.89|28022.89|28022.89|28022.89|0
1636714730000|2021-11-12 10:58:50|28021.11|28021.11|28021.11|28021.11|28021.11|28021.11|28021.11|28021.11|0
1636714770000|2021-11-12 10:59:30|28016.81|28016.81|28016.81|28016.81|28016.81|28016.81|28016.81|28016.81|0
1636714830000|2021-11-12 11:00:30|28013.25|28013.25|28013.25|28013.25|28013.25|28013.25|28013.25|28013.25|0
1636714870000|2021-11-12 11:01:10|28009.7|28009.7|28009.7|28009.7|28009.7|28009.7|28009.7|28009.7|0
1636714880000|2021-11-12 11:01:20|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|0
1636714910000|2021-11-12 11:01:50|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|0
1636714960000|2021-11-12 11:02:40|28001.09|28001.09|28001.09|28001.09|28001.09|28001.09|28001.09|28001.09|0
1636715010000|2021-11-12 11:03:30|28005.39|28005.39|28005.39|28005.39|28005.39|28005.39|28005.39|28005.39|0
1636715020000|2021-11-12 11:03:40|27996.78|27996.78|28001.09|28001.09|28001.09|28001.09|27996.78|27996.78|0
1636715040000|2021-11-12 11:04:00|28005.39|28005.39|28005.39|28005.39|28005.39|28005.39|28005.39|28005.39|0
1636715220000|2021-11-12 11:07:00|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|0
1636715240000|2021-11-12 11:07:20|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|0
1636715270000|2021-11-12 11:07:50|27999.31|27999.31|28003.61|28003.61|28003.61|28003.61|27999.31|27999.31|0
1636715280000|2021-11-12 11:08:00|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|0
1636715340000|2021-11-12 11:09:00|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|0
1636715400000|2021-11-12 11:10:00|28012.23|28012.23|28012.23|28012.23|28012.23|28012.23|28012.23|28012.23|0
1636715480000|2021-11-12 11:11:20|28016.53|28016.53|28012.23|28012.23|28016.53|28016.53|28012.23|28012.23|0
1636715510000|2021-11-12 11:11:50|28015.78|28015.78|28012.23|28012.23|28015.78|28015.78|28012.23|28012.23|0
1636715530000|2021-11-12 11:12:10|28010.45|28010.45|28010.45|28010.45|28010.45|28010.45|28010.45|28010.45|0
1636715540000|2021-11-12 11:12:20|28014.76|28014.76|28010.45|28010.45|28014.76|28014.76|28010.45|28010.45|0
1636715630000|2021-11-12 11:13:50|28012.23|28012.23|28012.23|28012.23|28012.23|28012.23|28012.23|28012.23|0
1636715660000|2021-11-12 11:14:20|28016.53|28016.53|28016.53|28016.53|28020.84|28020.84|28016.53|28016.53|0
1636715740000|2021-11-12 11:15:40|28014.76|28014.76|28014.76|28014.76|28014.76|28014.76|28014.76|28014.76|0
1636715800000|2021-11-12 11:16:40|28010.45|28010.45|28008.67|28008.67|28010.45|28010.45|28004.37|28004.37|0
1636715820000|2021-11-12 11:17:00|28004.37|28004.37|28004.37|28004.37|28004.37|28004.37|28004.37|28004.37|0
1636715920000|2021-11-12 11:18:40|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|28000.06|0
1636716000000|2021-11-12 11:20:00|27996.51|27996.51|27994.73|27994.73|27996.51|27996.51|27992.95|27992.95|0
1636716110000|2021-11-12 11:21:50|27999.04|27999.04|27999.04|27999.04|27999.04|27999.04|27999.04|27999.04|0
1636716170000|2021-11-12 11:22:50|28003.34|28003.34|28012.98|28012.98|28012.98|28012.98|28003.34|28003.34|0
1636716180000|2021-11-12 11:23:00|28021.59|28021.59|28021.59|28021.59|28021.59|28021.59|28021.59|28021.59|0
1636716210000|2021-11-12 11:23:30|28025.9|28025.9|28025.9|28025.9|28025.9|28025.9|28025.9|28025.9|0
1636716270000|2021-11-12 11:24:30|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|28027.68|0
1636716290000|2021-11-12 11:24:50|28031.98|28031.98|28036.29|28036.29|28036.29|28036.29|28031.98|28031.98|0
1636716300000|2021-11-12 11:25:00|28040.6|28040.6|28046.68|28046.68|28046.68|28046.68|28040.6|28040.6|0
1636716310000|2021-11-12 11:25:10|28050.99|28050.99|28050.99|28050.99|28050.99|28050.99|28050.99|28050.99|0
1636716330000|2021-11-12 11:25:30|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|28059.6|0
1636716420000|2021-11-12 11:27:00|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|0
1636716440000|2021-11-12 11:27:20|28067.46|28067.46|28067.46|28067.46|28067.46|28067.46|28067.46|28067.46|0
1636716470000|2021-11-12 11:27:50|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|0
1636716520000|2021-11-12 11:28:40|28073.54|28073.54|28073.54|28073.54|28073.54|28073.54|28073.54|28073.54|0
1636716600000|2021-11-12 11:30:00|28077.85|28077.85|28077.85|28077.85|28082.16|28082.16|28077.85|28077.85|0
1636716610000|2021-11-12 11:30:10|28082.16|28082.16|28082.16|28082.16|28086.46|28086.46|28082.16|28082.16|0
1636716620000|2021-11-12 11:30:20|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|0
1636716690000|2021-11-12 11:31:30|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|0
1636716700000|2021-11-12 11:31:40|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|0
1636716710000|2021-11-12 11:31:50|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|0
1636716720000|2021-11-12 11:32:00|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|28090.77|0
1636716740000|2021-11-12 11:32:20|28094.32|28094.32|28094.32|28094.32|28094.32|28094.32|28094.32|28094.32|0
1636716760000|2021-11-12 11:32:40|28090.02|28090.02|28088.24|28088.24|28090.02|28090.02|28088.24|28088.24|0
1636716770000|2021-11-12 11:32:50|28083.93|28083.93|28082.16|28082.16|28083.93|28083.93|28082.16|28082.16|0
1636716780000|2021-11-12 11:33:00|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|0
1636716790000|2021-11-12 11:33:10|28078.6|28078.6|28078.6|28078.6|28078.6|28078.6|28078.6|28078.6|0
1636716800000|2021-11-12 11:33:20|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|0
1636716870000|2021-11-12 11:34:30|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|0
1636716900000|2021-11-12 11:35:00|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|0
1636716940000|2021-11-12 11:35:40|28057.07|28057.07|28061.38|28061.38|28061.38|28061.38|28057.07|28057.07|0
1636716950000|2021-11-12 11:35:50|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|0
1636716990000|2021-11-12 11:36:30|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|0
1636717010000|2021-11-12 11:36:50|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|28074.3|0
1636717020000|2021-11-12 11:37:00|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|0
1636717050000|2021-11-12 11:37:30|28077.85|28077.85|28077.85|28077.85|28077.85|28077.85|28077.85|28077.85|0
1636717110000|2021-11-12 11:38:30|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|0
1636717140000|2021-11-12 11:39:00|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|0
1636717160000|2021-11-12 11:39:20|28077.85|28077.85|28086.46|28086.46|28086.46|28086.46|28077.85|28077.85|0
1636717190000|2021-11-12 11:39:50|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|28082.16|0
1636717250000|2021-11-12 11:40:50|28086.46|28086.46|28095.08|28095.08|28095.08|28095.08|28086.46|28086.46|0
1636717260000|2021-11-12 11:41:00|28096.85|28096.85|28101.16|28101.16|28101.16|28101.16|28096.85|28096.85|0
1636717370000|2021-11-12 11:42:50|28096.85|28096.85|28092.55|28092.55|28096.85|28096.85|28092.55|28092.55|0
1636717400000|2021-11-12 11:43:20|28101.16|28101.16|28101.16|28101.16|28101.16|28101.16|28101.16|28101.16|0
1636717500000|2021-11-12 11:45:00|28096.85|28096.85|28096.85|28096.85|28096.85|28096.85|28096.85|28096.85|0
1636717510000|2021-11-12 11:45:10|28092.55|28092.55|28092.55|28092.55|28092.55|28092.55|28092.55|28092.55|0
1636717520000|2021-11-12 11:45:20|28094.32|28094.32|28094.32|28094.32|28094.32|28094.32|28094.32|28094.32|0
1636717540000|2021-11-12 11:45:40|28096.1|28096.1|28100.41|28100.41|28100.41|28100.41|28096.1|28096.1|0
1636717550000|2021-11-12 11:45:50|28106.49|28106.49|28104.71|28104.71|28106.49|28106.49|28104.71|28104.71|0
1636717600000|2021-11-12 11:46:40|28096.1|28096.1|28100.41|28100.41|28100.41|28100.41|28096.1|28096.1|0
1636717680000|2021-11-12 11:48:00|28102.18|28102.18|28102.18|28102.18|28102.18|28102.18|28102.18|28102.18|0
1636717690000|2021-11-12 11:48:10|28103.96|28103.96|28102.18|28102.18|28103.96|28103.96|28102.18|28102.18|0
1636717730000|2021-11-12 11:48:50|28100.41|28100.41|28109.02|28109.02|28109.02|28109.02|28100.41|28100.41|0
1636717740000|2021-11-12 11:49:00|28104.71|28104.71|28097.88|28097.88|28104.71|28104.71|28097.88|28097.88|0
1636717750000|2021-11-12 11:49:10|28102.18|28102.18|28097.88|28097.88|28106.49|28106.49|28097.88|28097.88|0
1636717790000|2021-11-12 11:49:50|28096.1|28096.1|28096.1|28096.1|28100.41|28100.41|28096.1|28096.1|0
1636717800000|2021-11-12 11:50:00|28087.49|28087.49|28085.71|28085.71|28087.49|28087.49|28085.71|28085.71|0
1636717810000|2021-11-12 11:50:10|28087.49|28087.49|28083.18|28083.18|28087.49|28087.49|28083.18|28083.18|0
1636717860000|2021-11-12 11:51:00|28084.96|28084.96|28084.96|28084.96|28084.96|28084.96|28084.96|28084.96|0
1636717880000|2021-11-12 11:51:20|28083.18|28083.18|28083.18|28083.18|28083.18|28083.18|28083.18|28083.18|0
1636717940000|2021-11-12 11:52:20|28084.96|28084.96|28084.96|28084.96|28084.96|28084.96|28084.96|28084.96|0
1636717980000|2021-11-12 11:53:00|28089.27|28089.27|28097.88|28097.88|28097.88|28097.88|28089.27|28089.27|0
1636717990000|2021-11-12 11:53:10|28102.18|28102.18|28097.88|28097.88|28102.18|28102.18|28097.88|28097.88|0
1636718000000|2021-11-12 11:53:20|28096.1|28096.1|28096.1|28096.1|28097.88|28097.88|28096.1|28096.1|0
1636718040000|2021-11-12 11:54:00|28097.88|28097.88|28100.41|28100.41|28103.96|28103.96|28097.88|28097.88|0
1636718050000|2021-11-12 11:54:10|28102.18|28102.18|28106.49|28106.49|28106.49|28106.49|28102.18|28102.18|0
1636718060000|2021-11-12 11:54:20|28110.05|28110.05|28108.27|28108.27|28110.05|28110.05|28108.27|28108.27|0
1636718080000|2021-11-12 11:54:40|28113.6|28113.6|28113.6|28113.6|28113.6|28113.6|28113.6|28113.6|0
1636718090000|2021-11-12 11:54:50|28122.21|28122.21|28122.21|28122.21|28122.21|28122.21|28122.21|28122.21|0
1636718100000|2021-11-12 11:55:00|28117.91|28117.91|28117.91|28117.91|28119.68|28119.68|28117.91|28117.91|0
1636718110000|2021-11-12 11:55:10|28110.8|28110.8|28110.8|28110.8|28112.58|28112.58|28109.02|28109.02|0
1636718120000|2021-11-12 11:55:20|28114.35|28114.35|28112.58|28112.58|28114.35|28114.35|28110.8|28110.8|0
1636718180000|2021-11-12 11:56:20|28116.13|28116.13|28110.8|28110.8|28116.13|28116.13|28110.8|28110.8|0
1636718190000|2021-11-12 11:56:30|28106.49|28106.49|28110.8|28110.8|28110.8|28110.8|28106.49|28106.49|0
1636718210000|2021-11-12 11:56:50|28115.1|28115.1|28115.1|28115.1|28115.1|28115.1|28115.1|28115.1|0
1636718220000|2021-11-12 11:57:00|28116.88|28116.88|28116.88|28116.88|28116.88|28116.88|28116.88|28116.88|0
1636718240000|2021-11-12 11:57:20|28115.1|28115.1|28115.1|28115.1|28115.1|28115.1|28115.1|28115.1|0
1636718280000|2021-11-12 11:58:00|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|0
1636718300000|2021-11-12 11:58:20|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|0
1636718320000|2021-11-12 11:58:40|28128.02|28128.02|28128.02|28128.02|28128.02|28128.02|28128.02|28128.02|0
1636718360000|2021-11-12 11:59:20|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|0
1636718370000|2021-11-12 11:59:30|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|0
1636718390000|2021-11-12 11:59:50|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|0
1636718460000|2021-11-12 12:01:00|28119.41|28119.41|28114.08|28114.08|28119.41|28119.41|28114.08|28114.08|0
1636718470000|2021-11-12 12:01:10|28105.47|28105.47|28105.47|28105.47|28105.47|28105.47|28105.47|28105.47|0
1636718490000|2021-11-12 12:01:30|28101.16|28101.16|28101.16|28101.16|28101.16|28101.16|28101.16|28101.16|0
1636718520000|2021-11-12 12:02:00|28097.61|28097.61|28097.61|28097.61|28097.61|28097.61|28097.61|28097.61|0
1636718530000|2021-11-12 12:02:10|28093.3|28093.3|28093.3|28093.3|28093.3|28093.3|28093.3|28093.3|0
1636718550000|2021-11-12 12:02:30|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|28084.69|0
1636718560000|2021-11-12 12:02:40|28088.24|28088.24|28088.24|28088.24|28088.24|28088.24|28088.24|28088.24|0
1636718590000|2021-11-12 12:03:10|28090.02|28090.02|28090.02|28090.02|28090.02|28090.02|28090.02|28090.02|0
1636718620000|2021-11-12 12:03:40|28081.4|28081.4|28081.4|28081.4|28081.4|28081.4|28077.1|28077.1|0
1636718640000|2021-11-12 12:04:00|28085.71|28085.71|28085.71|28085.71|28085.71|28085.71|28085.71|28085.71|0
1636718700000|2021-11-12 12:05:00|28087.49|28087.49|28087.49|28087.49|28087.49|28087.49|28087.49|28087.49|0
1636718740000|2021-11-12 12:05:40|28078.88|28078.88|28078.88|28078.88|28078.88|28078.88|28078.88|28078.88|0
1636718760000|2021-11-12 12:06:00|28083.18|28083.18|28083.18|28083.18|28083.18|28083.18|28083.18|28083.18|0
1636718800000|2021-11-12 12:06:40|28078.88|28078.88|28074.57|28074.57|28078.88|28078.88|28074.57|28074.57|0
1636718810000|2021-11-12 12:06:50|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|28070.26|0
1636718840000|2021-11-12 12:07:20|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|0
1636718910000|2021-11-12 12:08:30|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|0
1636718930000|2021-11-12 12:08:50|28059.87|28059.87|28059.87|28059.87|28061.65|28061.65|28059.87|28059.87|0
1636718940000|2021-11-12 12:09:00|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|0
1636718950000|2021-11-12 12:09:10|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|0
1636718970000|2021-11-12 12:09:30|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|0
1636718980000|2021-11-12 12:09:40|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|0
1636719000000|2021-11-12 12:10:00|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|0
1636719040000|2021-11-12 12:10:40|28085.98|28085.98|28085.98|28085.98|28085.98|28085.98|28085.98|28085.98|0
1636719060000|2021-11-12 12:11:00|28090.29|28090.29|28090.29|28090.29|28090.29|28090.29|28090.29|28090.29|0
1636719140000|2021-11-12 12:12:20|28085.98|28085.98|28085.98|28085.98|28085.98|28085.98|28085.98|28085.98|0
1636719260000|2021-11-12 12:14:20|28090.29|28090.29|28090.29|28090.29|28090.29|28090.29|28090.29|28090.29|0
1636719270000|2021-11-12 12:14:30|28093.84|28093.84|28093.84|28093.84|28093.84|28093.84|28093.84|28093.84|0
1636719310000|2021-11-12 12:15:10|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|0
1636719490000|2021-11-12 12:18:10|28091.32|28091.32|28091.32|28091.32|28091.32|28091.32|28091.32|28091.32|0
1636719510000|2021-11-12 12:18:30|28095.62|28095.62|28095.62|28095.62|28095.62|28095.62|28095.62|28095.62|0
1636719520000|2021-11-12 12:18:40|28097.4|28097.4|28097.4|28097.4|28097.4|28097.4|28097.4|28097.4|0
1636719530000|2021-11-12 12:18:50|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|0
1636719580000|2021-11-12 12:19:40|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|0
1636719620000|2021-11-12 12:20:20|28112.1|28112.1|28107.79|28107.79|28112.1|28112.1|28107.79|28107.79|0
1636719630000|2021-11-12 12:20:30|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|0
1636719680000|2021-11-12 12:21:20|28101.71|28101.71|28106.01|28106.01|28106.01|28106.01|28101.71|28101.71|0
1636719730000|2021-11-12 12:22:10|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|0
1636719810000|2021-11-12 12:23:30|28111.34|28111.34|28117.43|28117.43|28117.43|28117.43|28111.34|28111.34|0
1636719820000|2021-11-12 12:23:40|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|0
1636719890000|2021-11-12 12:24:50|28114.9|28114.9|28114.9|28114.9|28114.9|28114.9|28114.9|28114.9|0
1636719910000|2021-11-12 12:25:10|28116.68|28116.68|28116.68|28116.68|28116.68|28116.68|28116.68|28116.68|0
1636719930000|2021-11-12 12:25:30|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|0
1636719950000|2021-11-12 12:25:50|28113.12|28113.12|28113.12|28113.12|28113.12|28113.12|28113.12|28113.12|0
1636719970000|2021-11-12 12:26:10|28111.34|28111.34|28111.34|28111.34|28111.34|28111.34|28111.34|28111.34|0
1636720060000|2021-11-12 12:27:40|28107.04|28107.04|28107.04|28107.04|28107.04|28107.04|28107.04|28107.04|0
1636720070000|2021-11-12 12:27:50|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|0
1636720090000|2021-11-12 12:28:10|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|0
1636720120000|2021-11-12 12:28:40|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|0
1636720230000|2021-11-12 12:30:30|28097.4|28097.4|28095.62|28095.62|28097.4|28097.4|28095.62|28095.62|0
1636720240000|2021-11-12 12:30:40|28093.84|28093.84|28093.84|28093.84|28093.84|28093.84|28093.84|28093.84|0
1636720250000|2021-11-12 12:30:50|28088.51|28088.51|28084.21|28084.21|28088.51|28088.51|28079.9|28079.9|0
1636720320000|2021-11-12 12:32:00|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|0
1636720340000|2021-11-12 12:32:20|28075.59|28075.59|28071.29|28071.29|28075.59|28075.59|28071.29|28071.29|0
1636720350000|2021-11-12 12:32:30|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|0
1636720400000|2021-11-12 12:33:20|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|0
1636720510000|2021-11-12 12:35:10|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|0
1636720570000|2021-11-12 12:36:10|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|0
1636720580000|2021-11-12 12:36:20|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|0
1636720590000|2021-11-12 12:36:30|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|0
1636720600000|2021-11-12 12:36:40|28078.12|28078.12|28078.12|28078.12|28078.12|28078.12|28078.12|28078.12|0
1636720660000|2021-11-12 12:37:40|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|0
1636720680000|2021-11-12 12:38:00|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|0
1636720710000|2021-11-12 12:38:30|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|0
1636720740000|2021-11-12 12:39:00|28077.37|28077.37|28079.15|28079.15|28079.15|28079.15|28077.37|28077.37|0
1636720750000|2021-11-12 12:39:10|28080.93|28080.93|28080.93|28080.93|28080.93|28080.93|28080.93|28080.93|0
1636720800000|2021-11-12 12:40:00|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|0
1636720840000|2021-11-12 12:40:40|28074.84|28074.84|28074.84|28074.84|28074.84|28074.84|28070.54|28070.54|0
1636720910000|2021-11-12 12:41:50|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|0
1636720930000|2021-11-12 12:42:10|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|0
1636720970000|2021-11-12 12:42:50|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|0
1636720990000|2021-11-12 12:43:10|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|0
1636721040000|2021-11-12 12:44:00|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|0
1636721130000|2021-11-12 12:45:30|28079.15|28079.15|28080.93|28080.93|28080.93|28080.93|28079.15|28079.15|0
1636721150000|2021-11-12 12:45:50|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|0
1636721180000|2021-11-12 12:46:20|28071.29|28071.29|28075.59|28075.59|28075.59|28075.59|28071.29|28071.29|0
1636721220000|2021-11-12 12:47:00|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|0
1636721230000|2021-11-12 12:47:10|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|0
1636721290000|2021-11-12 12:48:10|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|0
1636721340000|2021-11-12 12:49:00|28062.67|28062.67|28056.59|28056.59|28062.67|28062.67|28054.81|28054.81|0
1636721360000|2021-11-12 12:49:20|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|0
1636721410000|2021-11-12 12:50:10|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|0
1636721420000|2021-11-12 12:50:20|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|0
1636721430000|2021-11-12 12:50:30|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|0
1636721440000|2021-11-12 12:50:40|28055.57|28055.57|28055.57|28055.57|28055.57|28055.57|28055.57|28055.57|0
1636721510000|2021-11-12 12:51:50|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|0
1636721520000|2021-11-12 12:52:00|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|0
1636721550000|2021-11-12 12:52:30|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|28057.34|0
1636721580000|2021-11-12 12:53:00|28053.04|28053.04|28057.34|28057.34|28057.34|28057.34|28053.04|28053.04|0
1636721650000|2021-11-12 12:54:10|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|0
1636721660000|2021-11-12 12:54:20|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|28051.26|0
1636721670000|2021-11-12 12:54:30|28049.48|28049.48|28049.48|28049.48|28049.48|28049.48|28049.48|28049.48|0
1636721680000|2021-11-12 12:54:40|28053.79|28053.79|28053.79|28053.79|28053.79|28053.79|28053.79|28053.79|0
1636721720000|2021-11-12 12:55:20|28058.1|28058.1|28058.1|28058.1|28058.1|28058.1|28058.1|28058.1|0
1636721730000|2021-11-12 12:55:30|28059.87|28059.87|28059.87|28059.87|28059.87|28059.87|28059.87|28059.87|0
1636721740000|2021-11-12 12:55:40|28064.18|28064.18|28064.18|28064.18|28064.18|28064.18|28064.18|28064.18|0
1636721750000|2021-11-12 12:55:50|28059.87|28059.87|28059.87|28059.87|28059.87|28059.87|28059.87|28059.87|0
1636721800000|2021-11-12 12:56:40|28055.57|28055.57|28051.26|28051.26|28055.57|28055.57|28051.26|28051.26|0
1636721810000|2021-11-12 12:56:50|28055.57|28055.57|28059.87|28059.87|28059.87|28059.87|28055.57|28055.57|0
1636721820000|2021-11-12 12:57:00|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|28061.65|0
1636721900000|2021-11-12 12:58:20|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|0
1636721970000|2021-11-12 12:59:30|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|0
1636721980000|2021-11-12 12:59:40|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|0
1636721990000|2021-11-12 12:59:50|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|0
1636722070000|2021-11-12 13:01:10|28076.35|28076.35|28065.96|28065.96|28076.35|28076.35|28063.43|28063.43|0
1636722120000|2021-11-12 13:02:00|28067.73|28067.73|28069.51|28069.51|28069.51|28069.51|28067.73|28067.73|0
1636722130000|2021-11-12 13:02:10|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|0
1636722140000|2021-11-12 13:02:20|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|0
1636722200000|2021-11-12 13:03:20|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|28072.04|0
1636722210000|2021-11-12 13:03:30|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|0
1636722260000|2021-11-12 13:04:20|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|0
1636722310000|2021-11-12 13:05:10|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|0
1636722380000|2021-11-12 13:06:20|28059.12|28059.12|28059.12|28059.12|28059.12|28059.12|28059.12|28059.12|0
1636722390000|2021-11-12 13:06:30|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|0
1636722400000|2021-11-12 13:06:40|28060.9|28060.9|28060.9|28060.9|28060.9|28060.9|28060.9|28060.9|0
1636722510000|2021-11-12 13:08:30|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|0
1636722580000|2021-11-12 13:09:40|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|0
1636722590000|2021-11-12 13:09:50|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|28075.59|0
1636722620000|2021-11-12 13:10:20|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|0
1636722640000|2021-11-12 13:10:40|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|0
1636722650000|2021-11-12 13:10:50|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|0
1636722720000|2021-11-12 13:12:00|28073.06|28073.06|28073.06|28073.06|28077.37|28077.37|28068.76|28068.76|0
1636722810000|2021-11-12 13:13:30|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|0
1636722850000|2021-11-12 13:14:10|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|0
1636722880000|2021-11-12 13:14:40|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|0
1636722890000|2021-11-12 13:14:50|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|0
1636722910000|2021-11-12 13:15:10|28080.93|28080.93|28079.15|28079.15|28080.93|28080.93|28079.15|28079.15|0
1636722940000|2021-11-12 13:15:40|28074.84|28074.84|28073.06|28073.06|28074.84|28074.84|28073.06|28073.06|0
1636722970000|2021-11-12 13:16:10|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|0
1636723000000|2021-11-12 13:16:40|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|28069.51|0
1636723050000|2021-11-12 13:17:30|28065.2|28065.2|28065.2|28065.2|28065.2|28065.2|28065.2|28065.2|0
1636723070000|2021-11-12 13:17:50|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|0
1636723140000|2021-11-12 13:19:00|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|0
1636723150000|2021-11-12 13:19:10|28075.59|28075.59|28071.29|28071.29|28075.59|28075.59|28071.29|28071.29|0
1636723160000|2021-11-12 13:19:20|28079.15|28079.15|28074.84|28074.84|28079.15|28079.15|28074.84|28074.84|0
1636723270000|2021-11-12 13:21:10|28070.54|28070.54|28070.54|28070.54|28070.54|28070.54|28070.54|28070.54|0
1636723290000|2021-11-12 13:21:30|28068.76|28068.76|28068.76|28068.76|28068.76|28068.76|28068.76|28068.76|0
1636723380000|2021-11-12 13:23:00|28060.15|28060.15|28064.45|28064.45|28064.45|28064.45|28060.15|28060.15|0
1636723390000|2021-11-12 13:23:10|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|0
1636723430000|2021-11-12 13:23:50|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|0
1636723440000|2021-11-12 13:24:00|28057.62|28057.62|28057.62|28057.62|28057.62|28057.62|28057.62|28057.62|0
1636723460000|2021-11-12 13:24:20|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|0
1636723540000|2021-11-12 13:25:40|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|0
1636723650000|2021-11-12 13:27:30|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|0
1636723660000|2021-11-12 13:27:40|28058.37|28058.37|28058.37|28058.37|28058.37|28058.37|28058.37|28058.37|0
1636723680000|2021-11-12 13:28:00|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|0
1636723700000|2021-11-12 13:28:20|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|0
1636723720000|2021-11-12 13:28:40|28060.15|28060.15|28055.84|28055.84|28060.15|28060.15|28055.84|28055.84|0
1636723730000|2021-11-12 13:28:50|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|28054.06|0
1636723770000|2021-11-12 13:29:30|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|0
1636723780000|2021-11-12 13:29:40|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|0
1636723860000|2021-11-12 13:31:00|28068.76|28068.76|28070.54|28070.54|28070.54|28070.54|28068.76|28068.76|0
1636723900000|2021-11-12 13:31:40|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|0
1636723930000|2021-11-12 13:32:10|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|0
1636723960000|2021-11-12 13:32:40|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|28064.45|0
1636724010000|2021-11-12 13:33:30|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|28055.84|0
1636724060000|2021-11-12 13:34:20|28057.62|28057.62|28057.62|28057.62|28057.62|28057.62|28057.62|28057.62|0
1636724080000|2021-11-12 13:34:40|28053.31|28053.31|28053.31|28053.31|28053.31|28053.31|28053.31|28053.31|0
1636724160000|2021-11-12 13:36:00|28049|28049|28049|28049|28049|28049|28049|28049|0
1636724220000|2021-11-12 13:37:00|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|0
1636724230000|2021-11-12 13:37:10|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|0
1636724360000|2021-11-12 13:39:20|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|0
1636724500000|2021-11-12 13:41:40|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|0
1636724530000|2021-11-12 13:42:10|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|0
1636724540000|2021-11-12 13:42:20|28049|28049|28049|28049|28049|28049|28049|28049|0
1636724680000|2021-11-12 13:44:40|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|0
1636724700000|2021-11-12 13:45:00|28038.61|28038.61|28036.84|28036.84|28038.61|28038.61|28036.84|28036.84|0
1636724730000|2021-11-12 13:45:30|28038.61|28038.61|28034.31|28034.31|28038.61|28038.61|28030|28030|0
1636724740000|2021-11-12 13:45:40|28030|28030|28030|28030|28030|28030|28030|28030|0
1636724820000|2021-11-12 13:47:00|28034.31|28034.31|28030|28030|28034.31|28034.31|28030|28030|0
1636724920000|2021-11-12 13:48:40|28034.31|28034.31|28034.31|28034.31|28034.31|28034.31|28034.31|28034.31|0
1636725130000|2021-11-12 13:52:10|28036.08|28036.08|28036.08|28036.08|28036.08|28036.08|28036.08|28036.08|0
1636725150000|2021-11-12 13:52:30|28040.39|28040.39|28049|28049|28049|28049|28040.39|28040.39|0
1636725160000|2021-11-12 13:52:40|28053.31|28053.31|28044.7|28044.7|28053.31|28053.31|28044.7|28044.7|0
1636725170000|2021-11-12 13:52:50|28040.39|28040.39|28040.39|28040.39|28040.39|28040.39|28040.39|28040.39|0
1636725180000|2021-11-12 13:53:00|28038.61|28038.61|28040.39|28040.39|28040.39|28040.39|28038.61|28038.61|0
1636725260000|2021-11-12 13:54:20|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|0
1636725280000|2021-11-12 13:54:40|28049|28049|28049|28049|28049|28049|28049|28049|0
1636725300000|2021-11-12 13:55:00|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|0
1636725310000|2021-11-12 13:55:10|28058.64|28058.64|28054.33|28054.33|28058.64|28058.64|28054.33|28054.33|0
1636725320000|2021-11-12 13:55:20|28050.03|28050.03|28050.03|28050.03|28050.03|28050.03|28050.03|28050.03|0
1636725330000|2021-11-12 13:55:30|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|0
1636725350000|2021-11-12 13:55:50|28052.56|28052.56|28054.33|28054.33|28054.33|28054.33|28052.56|28052.56|0
1636725370000|2021-11-12 13:56:10|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|0
1636725430000|2021-11-12 13:57:10|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|0
1636725500000|2021-11-12 13:58:20|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|0
1636725590000|2021-11-12 13:59:50|28048.25|28048.25|28048.25|28048.25|28048.25|28048.25|28048.25|28048.25|0
1636725610000|2021-11-12 14:00:10|28043.94|28043.94|28043.94|28043.94|28043.94|28043.94|28043.94|28043.94|0
1636725620000|2021-11-12 14:00:20|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|0
1636725640000|2021-11-12 14:00:40|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|0
1636725660000|2021-11-12 14:01:00|28052.56|28052.56|28048.25|28048.25|28052.56|28052.56|28048.25|28048.25|0
1636725700000|2021-11-12 14:01:40|28050.03|28050.03|28050.03|28050.03|28050.03|28050.03|28050.03|28050.03|0
1636725710000|2021-11-12 14:01:50|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|0
1636725760000|2021-11-12 14:02:40|28058.64|28058.64|28050.03|28050.03|28058.64|28058.64|28050.03|28050.03|0
1636725770000|2021-11-12 14:02:50|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|0
1636725780000|2021-11-12 14:03:00|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|0
1636725830000|2021-11-12 14:03:50|28060.42|28060.42|28056.11|28056.11|28060.42|28060.42|28056.11|28056.11|0
1636725840000|2021-11-12 14:04:00|28051.81|28051.81|28050.03|28050.03|28051.81|28051.81|28050.03|28050.03|0
1636725900000|2021-11-12 14:05:00|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|0
1636725940000|2021-11-12 14:05:40|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|0
1636725950000|2021-11-12 14:05:50|28046.47|28046.47|28050.78|28050.78|28050.78|28050.78|28046.47|28046.47|0
1636725970000|2021-11-12 14:06:10|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|0
1636725990000|2021-11-12 14:06:30|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|0
1636726000000|2021-11-12 14:06:40|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|0
1636726050000|2021-11-12 14:07:30|28060.42|28060.42|28062.2|28062.2|28062.2|28062.2|28060.42|28060.42|0
1636726060000|2021-11-12 14:07:40|28066.5|28066.5|28070.81|28070.81|28070.81|28070.81|28066.5|28066.5|0
1636726090000|2021-11-12 14:08:10|28066.5|28066.5|28064.72|28064.72|28066.5|28066.5|28064.72|28064.72|0
1636726140000|2021-11-12 14:09:00|28069.03|28069.03|28069.03|28069.03|28069.03|28069.03|28069.03|28069.03|0
1636726160000|2021-11-12 14:09:20|28070.81|28070.81|28075.11|28075.11|28075.11|28075.11|28070.81|28070.81|0
1636726190000|2021-11-12 14:09:50|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|0
1636726200000|2021-11-12 14:10:00|28081.2|28081.2|28081.2|28081.2|28081.2|28081.2|28076.89|28076.89|0
1636726210000|2021-11-12 14:10:10|28073.34|28073.34|28073.34|28073.34|28073.34|28073.34|28073.34|28073.34|0
1636726260000|2021-11-12 14:11:00|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|0
1636726280000|2021-11-12 14:11:20|28067.25|28067.25|28067.25|28067.25|28067.25|28067.25|28067.25|28067.25|0
1636726300000|2021-11-12 14:11:40|28071.56|28071.56|28067.25|28067.25|28071.56|28071.56|28062.95|28062.95|0
1636726350000|2021-11-12 14:12:30|28069.03|28069.03|28069.03|28069.03|28069.03|28069.03|28069.03|28069.03|0
1636726380000|2021-11-12 14:13:00|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|0
1636726420000|2021-11-12 14:13:40|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|0
1636726460000|2021-11-12 14:14:20|28062.2|28062.2|28056.86|28056.86|28062.2|28062.2|28056.86|28056.86|0
1636726480000|2021-11-12 14:14:40|28048.25|28048.25|28043.94|28043.94|28048.25|28048.25|28043.94|28043.94|0
1636726510000|2021-11-12 14:15:10|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|0
1636726520000|2021-11-12 14:15:20|28047.5|28047.5|28047.5|28047.5|28047.5|28047.5|28047.5|28047.5|0
1636726540000|2021-11-12 14:15:40|28049.28|28049.28|28049.28|28049.28|28049.28|28049.28|28049.28|28049.28|0
1636726550000|2021-11-12 14:15:50|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|0
1636726560000|2021-11-12 14:16:00|28055.36|28055.36|28046.75|28046.75|28055.36|28055.36|28046.75|28046.75|0
1636726570000|2021-11-12 14:16:10|28043.19|28043.19|28043.19|28043.19|28043.19|28043.19|28043.19|28043.19|0
1636726590000|2021-11-12 14:16:30|28047.5|28047.5|28047.5|28047.5|28047.5|28047.5|28047.5|28047.5|0
1636726600000|2021-11-12 14:16:40|28049.28|28049.28|28049.28|28049.28|28049.28|28049.28|28049.28|28049.28|0
1636726610000|2021-11-12 14:16:50|28051.05|28051.05|28051.05|28051.05|28051.05|28051.05|28051.05|28051.05|0
1636726620000|2021-11-12 14:17:00|28046.75|28046.75|28046.75|28046.75|28046.75|28046.75|28046.75|28046.75|0
1636726630000|2021-11-12 14:17:10|28051.05|28051.05|28055.36|28055.36|28055.36|28055.36|28051.05|28051.05|0
1636726640000|2021-11-12 14:17:20|28059.67|28059.67|28059.67|28059.67|28059.67|28059.67|28059.67|28059.67|0
1636726650000|2021-11-12 14:17:30|28055.36|28055.36|28055.36|28055.36|28055.36|28055.36|28055.36|28055.36|0
1636726670000|2021-11-12 14:17:50|28059.67|28059.67|28059.67|28059.67|28059.67|28059.67|28059.67|28059.67|0
1636726680000|2021-11-12 14:18:00|28063.97|28063.97|28065.75|28065.75|28065.75|28065.75|28063.97|28063.97|0
1636726700000|2021-11-12 14:18:20|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|0
1636726720000|2021-11-12 14:18:40|28065.75|28065.75|28065.75|28065.75|28065.75|28065.75|28065.75|28065.75|0
1636726760000|2021-11-12 14:19:20|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|0
1636726770000|2021-11-12 14:19:30|28059.67|28059.67|28061.44|28061.44|28061.44|28061.44|28059.67|28059.67|0
1636726780000|2021-11-12 14:19:40|28059.67|28059.67|28055.36|28055.36|28059.67|28059.67|28055.36|28055.36|0
1636726810000|2021-11-12 14:20:10|28063.22|28063.22|28061.44|28061.44|28063.22|28063.22|28061.44|28061.44|0
1636726840000|2021-11-12 14:20:40|28057.14|28057.14|28057.14|28057.14|28057.14|28057.14|28057.14|28057.14|0
1636726900000|2021-11-12 14:21:40|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|0
1636726910000|2021-11-12 14:21:50|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|0
1636726950000|2021-11-12 14:22:30|28076.14|28076.14|28076.14|28076.14|28076.14|28076.14|28076.14|28076.14|0
1636726960000|2021-11-12 14:22:40|28080.45|28080.45|28084.75|28084.75|28084.75|28084.75|28080.45|28080.45|0
1636727030000|2021-11-12 14:23:50|28082.98|28082.98|28078.67|28078.67|28082.98|28082.98|28078.67|28078.67|0
1636727040000|2021-11-12 14:24:00|28076.89|28076.89|28076.89|28076.89|28076.89|28076.89|28076.89|28076.89|0
1636727070000|2021-11-12 14:24:30|28080.45|28080.45|28076.14|28076.14|28080.45|28080.45|28076.14|28076.14|0
1636727110000|2021-11-12 14:25:10|28080.45|28080.45|28084.75|28084.75|28084.75|28084.75|28080.45|28080.45|0
1636727160000|2021-11-12 14:26:00|28082.98|28082.98|28078.67|28078.67|28082.98|28082.98|28078.67|28078.67|0
1636727170000|2021-11-12 14:26:10|28080.45|28080.45|28080.45|28080.45|28080.45|28080.45|28080.45|28080.45|0
1636727250000|2021-11-12 14:27:30|28082.22|28082.22|28088.31|28088.31|28088.31|28088.31|28082.22|28082.22|0
1636727260000|2021-11-12 14:27:40|28090.08|28090.08|28094.39|28094.39|28094.39|28094.39|28090.08|28090.08|0
1636727270000|2021-11-12 14:27:50|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|0
1636727280000|2021-11-12 14:28:00|28097.95|28097.95|28097.95|28097.95|28097.95|28097.95|28097.95|28097.95|0
1636727300000|2021-11-12 14:28:20|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|0
1636727340000|2021-11-12 14:29:00|28100.47|28100.47|28100.47|28100.47|28100.47|28100.47|28100.47|28100.47|0
1636727350000|2021-11-12 14:29:10|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|0
1636727380000|2021-11-12 14:29:40|28096.92|28096.92|28095.14|28095.14|28096.92|28096.92|28095.14|28095.14|0
1636727390000|2021-11-12 14:29:50|28099.45|28099.45|28103.76|28103.76|28103.76|28103.76|28099.45|28099.45|0
1636727400000|2021-11-12 14:30:00|28108.06|28108.06|28116.68|28116.68|28116.68|28116.68|28108.06|28108.06|0
1636727410000|2021-11-12 14:30:10|28120.98|28120.98|28133.15|28133.15|28133.15|28133.15|28120.98|28120.98|0
1636727420000|2021-11-12 14:30:20|28128.84|28128.84|28115.92|28115.92|28128.84|28128.84|28115.92|28115.92|0
1636727430000|2021-11-12 14:30:30|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|0
1636727440000|2021-11-12 14:30:40|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|0
1636727450000|2021-11-12 14:30:50|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|0
1636727460000|2021-11-12 14:31:00|28101.23|28101.23|28101.23|28101.23|28101.23|28101.23|28101.23|28101.23|0
1636727470000|2021-11-12 14:31:10|28105.53|28105.53|28105.53|28105.53|28105.53|28105.53|28105.53|28105.53|0
1636727490000|2021-11-12 14:31:30|28103.76|28103.76|28103.76|28103.76|28103.76|28103.76|28103.76|28103.76|0
1636727500000|2021-11-12 14:31:40|28108.06|28108.06|28101.98|28101.98|28108.06|28108.06|28101.98|28101.98|0
1636727510000|2021-11-12 14:31:50|28097.67|28097.67|28097.67|28097.67|28097.67|28097.67|28097.67|28097.67|0
1636727530000|2021-11-12 14:32:10|28101.98|28101.98|28104.51|28104.51|28106.29|28106.29|28101.98|28101.98|0
1636727610000|2021-11-12 14:33:30|28095.9|28095.9|28100.2|28100.2|28100.2|28100.2|28095.9|28095.9|0
1636727620000|2021-11-12 14:33:40|28104.51|28104.51|28104.51|28104.51|28104.51|28104.51|28100.2|28100.2|0
1636727630000|2021-11-12 14:33:50|28117.43|28117.43|28119.2|28119.2|28119.2|28119.2|28113.12|28113.12|0
1636727650000|2021-11-12 14:34:10|28117.43|28117.43|28128.57|28128.57|28128.57|28128.57|28115.65|28115.65|0
1636727660000|2021-11-12 14:34:20|28124.26|28124.26|28119.96|28119.96|28124.26|28124.26|28119.96|28119.96|0
1636727680000|2021-11-12 14:34:40|28118.18|28118.18|28119.96|28119.96|28119.96|28119.96|28118.18|28118.18|0
1636727710000|2021-11-12 14:35:10|28115.65|28115.65|28134.65|28134.65|28134.65|28134.65|28115.65|28115.65|0
1636727720000|2021-11-12 14:35:20|28130.35|28130.35|28143.27|28143.27|28143.27|28143.27|28130.35|28130.35|0
1636727740000|2021-11-12 14:35:40|28147.57|28147.57|28147.57|28147.57|28151.88|28151.88|28143.27|28143.27|0
1636727750000|2021-11-12 14:35:50|28155.43|28155.43|28151.13|28151.13|28155.43|28155.43|28151.13|28151.13|0
1636727770000|2021-11-12 14:36:10|28159.74|28159.74|28159.74|28159.74|28159.74|28159.74|28159.74|28159.74|0
1636727780000|2021-11-12 14:36:20|28151.13|28151.13|28146.82|28146.82|28151.13|28151.13|28146.82|28146.82|0
1636727810000|2021-11-12 14:36:50|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|0
1636727820000|2021-11-12 14:37:00|28144.29|28144.29|28144.29|28144.29|28144.29|28144.29|28144.29|28144.29|0
1636727840000|2021-11-12 14:37:20|28139.99|28139.99|28144.29|28144.29|28144.29|28144.29|28139.99|28139.99|0
1636727860000|2021-11-12 14:37:40|28142.51|28142.51|28152.9|28152.9|28152.9|28152.9|28142.51|28142.51|0
1636727870000|2021-11-12 14:37:50|28157.21|28157.21|28158.99|28158.99|28158.99|28158.99|28157.21|28157.21|0
1636727880000|2021-11-12 14:38:00|28163.29|28163.29|28158.99|28158.99|28163.29|28163.29|28158.99|28158.99|0
1636727910000|2021-11-12 14:38:30|28163.29|28163.29|28163.29|28163.29|28163.29|28163.29|28163.29|28163.29|0
1636727940000|2021-11-12 14:39:00|28158.99|28158.99|28176.21|28176.21|28176.21|28176.21|28154.68|28154.68|0
1636727950000|2021-11-12 14:39:10|28171.91|28171.91|28171.91|28171.91|28171.91|28171.91|28171.91|28171.91|0
1636727960000|2021-11-12 14:39:20|28173.68|28173.68|28175.46|28175.46|28175.46|28175.46|28173.68|28173.68|0
1636728000000|2021-11-12 14:40:00|28179.77|28179.77|28179.77|28179.77|28184.07|28184.07|28175.46|28175.46|0
1636728010000|2021-11-12 14:40:10|28184.07|28184.07|28175.46|28175.46|28184.07|28184.07|28175.46|28175.46|0
1636728040000|2021-11-12 14:40:40|28177.24|28177.24|28187.63|28187.63|28187.63|28187.63|28177.24|28177.24|0
1636728050000|2021-11-12 14:40:50|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|0
1636728060000|2021-11-12 14:41:00|28181.55|28181.55|28181.55|28181.55|28181.55|28181.55|28181.55|28181.55|0
1636728080000|2021-11-12 14:41:20|28177.24|28177.24|28177.24|28177.24|28177.24|28177.24|28177.24|28177.24|0
1636728090000|2021-11-12 14:41:30|28172.93|28172.93|28171.16|28171.16|28172.93|28172.93|28171.16|28171.16|0
1636728100000|2021-11-12 14:41:40|28169.38|28169.38|28169.38|28169.38|28169.38|28169.38|28169.38|28169.38|0
1636728110000|2021-11-12 14:41:50|28177.99|28177.99|28190.16|28190.16|28190.16|28190.16|28177.99|28177.99|0
1636728120000|2021-11-12 14:42:00|28194.47|28194.47|28194.47|28194.47|28194.47|28194.47|28194.47|28194.47|0
1636728130000|2021-11-12 14:42:10|28192.69|28192.69|28192.69|28192.69|28192.69|28192.69|28192.69|28192.69|0
1636728150000|2021-11-12 14:42:30|28188.38|28188.38|28192.69|28192.69|28192.69|28192.69|28188.38|28188.38|0
1636728160000|2021-11-12 14:42:40|28188.38|28188.38|28192.69|28192.69|28192.69|28192.69|28188.38|28188.38|0
1636728200000|2021-11-12 14:43:20|28188.38|28188.38|28188.38|28188.38|28188.38|28188.38|28188.38|28188.38|0
1636728220000|2021-11-12 14:43:40|28184.83|28184.83|28184.83|28184.83|28184.83|28184.83|28184.83|28184.83|0
1636728230000|2021-11-12 14:43:50|28176.21|28176.21|28180.52|28180.52|28180.52|28180.52|28176.21|28176.21|0
1636728240000|2021-11-12 14:44:00|28176.21|28176.21|28176.21|28176.21|28176.21|28176.21|28176.21|28176.21|0
1636728250000|2021-11-12 14:44:10|28180.52|28180.52|28190.91|28190.91|28190.91|28190.91|28180.52|28180.52|0
1636728260000|2021-11-12 14:44:20|28186.6|28186.6|28190.91|28190.91|28190.91|28190.91|28186.6|28186.6|0
1636728270000|2021-11-12 14:44:30|28189.13|28189.13|28189.13|28189.13|28189.13|28189.13|28189.13|28189.13|0
1636728280000|2021-11-12 14:44:40|28190.91|28190.91|28190.91|28190.91|28190.91|28190.91|28190.91|28190.91|0
1636728290000|2021-11-12 14:44:50|28182.3|28182.3|28182.3|28182.3|28182.3|28182.3|28182.3|28182.3|0
1636728310000|2021-11-12 14:45:10|28169.38|28169.38|28173.68|28173.68|28173.68|28173.68|28165.07|28165.07|0
1636728340000|2021-11-12 14:45:40|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|0
1636728350000|2021-11-12 14:45:50|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|0
1636728370000|2021-11-12 14:46:10|28160.77|28160.77|28162.54|28162.54|28162.54|28162.54|28160.77|28160.77|0
1636728390000|2021-11-12 14:46:30|28158.24|28158.24|28162.54|28162.54|28162.54|28162.54|28158.24|28158.24|0
1636728400000|2021-11-12 14:46:40|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|0
1636728410000|2021-11-12 14:46:50|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|0
1636728420000|2021-11-12 14:47:00|28150.38|28150.38|28148.6|28148.6|28150.38|28150.38|28146.82|28146.82|0
1636728430000|2021-11-12 14:47:10|28150.38|28150.38|28146.07|28146.07|28150.38|28150.38|28146.07|28146.07|0
1636728440000|2021-11-12 14:47:20|28140.74|28140.74|28140.74|28140.74|28140.74|28140.74|28140.74|28140.74|0
1636728450000|2021-11-12 14:47:30|28138.96|28138.96|28138.96|28138.96|28138.96|28138.96|28138.96|28138.96|0
1636728460000|2021-11-12 14:47:40|28137.18|28137.18|28137.18|28137.18|28137.18|28137.18|28133.63|28133.63|0
1636728470000|2021-11-12 14:47:50|28138.96|28138.96|28140.74|28140.74|28140.74|28140.74|28136.43|28136.43|0
1636728510000|2021-11-12 14:48:30|28136.43|28136.43|28133.9|28133.9|28136.43|28136.43|28133.9|28133.9|0
1636728520000|2021-11-12 14:48:40|28132.12|28132.12|28127.82|28127.82|28132.12|28132.12|28127.82|28127.82|0
1636728550000|2021-11-12 14:49:10|28132.12|28132.12|28136.43|28136.43|28140.74|28140.74|28132.12|28132.12|0
1636728560000|2021-11-12 14:49:20|28134.65|28134.65|28134.65|28134.65|28134.65|28134.65|28134.65|28134.65|0
1636728570000|2021-11-12 14:49:30|28138.96|28138.96|28138.96|28138.96|28138.96|28138.96|28138.96|28138.96|0
1636728600000|2021-11-12 14:50:00|28144.29|28144.29|28144.29|28144.29|28144.29|28144.29|28144.29|28144.29|0
1636728610000|2021-11-12 14:50:10|28139.99|28139.99|28144.29|28144.29|28144.29|28144.29|28139.99|28139.99|0
1636728620000|2021-11-12 14:50:20|28139.99|28139.99|28139.99|28139.99|28139.99|28139.99|28139.99|28139.99|0
1636728640000|2021-11-12 14:50:40|28135.68|28135.68|28139.99|28139.99|28139.99|28139.99|28135.68|28135.68|0
1636728650000|2021-11-12 14:50:50|28135.68|28135.68|28135.68|28135.68|28135.68|28135.68|28135.68|28135.68|0
1636728660000|2021-11-12 14:51:00|28137.46|28137.46|28137.46|28137.46|28137.46|28137.46|28137.46|28137.46|0
1636728690000|2021-11-12 14:51:30|28150.38|28150.38|28150.38|28150.38|28158.99|28158.99|28150.38|28150.38|0
1636728720000|2021-11-12 14:52:00|28154.68|28154.68|28154.68|28154.68|28154.68|28154.68|28154.68|28154.68|0
1636728730000|2021-11-12 14:52:10|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|0
1636728740000|2021-11-12 14:52:20|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|0
1636728800000|2021-11-12 14:53:20|28165.07|28165.07|28171.16|28171.16|28171.16|28171.16|28165.07|28165.07|0
1636728820000|2021-11-12 14:53:40|28172.93|28172.93|28172.93|28172.93|28172.93|28172.93|28172.93|28172.93|0
1636728840000|2021-11-12 14:54:00|28171.16|28171.16|28171.16|28171.16|28171.16|28171.16|28171.16|28171.16|0
1636728870000|2021-11-12 14:54:30|28175.46|28175.46|28177.24|28177.24|28177.24|28177.24|28175.46|28175.46|0
1636728880000|2021-11-12 14:54:40|28181.55|28181.55|28177.24|28177.24|28181.55|28181.55|28177.24|28177.24|0
1636728910000|2021-11-12 14:55:10|28175.46|28175.46|28173.68|28173.68|28175.46|28175.46|28173.68|28173.68|0
1636728920000|2021-11-12 14:55:20|28169.38|28169.38|28169.38|28169.38|28169.38|28169.38|28169.38|28169.38|0
1636728940000|2021-11-12 14:55:40|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|0
1636728960000|2021-11-12 14:56:00|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|0
1636728980000|2021-11-12 14:56:20|28152.15|28152.15|28154.68|28154.68|28156.46|28156.46|28152.15|28152.15|0
1636728990000|2021-11-12 14:56:30|28150.38|28150.38|28150.38|28150.38|28150.38|28150.38|28150.38|28150.38|0
1636729000000|2021-11-12 14:56:40|28154.68|28154.68|28154.68|28154.68|28154.68|28154.68|28154.68|28154.68|0
1636729020000|2021-11-12 14:57:00|28150.38|28150.38|28150.38|28150.38|28150.38|28150.38|28150.38|28150.38|0
1636729070000|2021-11-12 14:57:50|28148.6|28148.6|28150.38|28150.38|28150.38|28150.38|28148.6|28148.6|0
1636729090000|2021-11-12 14:58:10|28154.68|28154.68|28150.38|28150.38|28154.68|28154.68|28150.38|28150.38|0
1636729130000|2021-11-12 14:58:50|28145.04|28145.04|28145.04|28145.04|28145.04|28145.04|28145.04|28145.04|0
1636729140000|2021-11-12 14:59:00|28150.38|28150.38|28162.54|28162.54|28162.54|28162.54|28150.38|28150.38|0
1636729150000|2021-11-12 14:59:10|28153.93|28153.93|28149.62|28149.62|28153.93|28153.93|28149.62|28149.62|0
1636729170000|2021-11-12 14:59:30|28153.93|28153.93|28153.93|28153.93|28153.93|28153.93|28153.93|28153.93|0
1636729190000|2021-11-12 14:59:50|28158.24|28158.24|28166.85|28166.85|28166.85|28166.85|28158.24|28158.24|0
1636729220000|2021-11-12 15:00:20|28162.54|28162.54|28162.54|28162.54|28162.54|28162.54|28162.54|28162.54|0
1636729230000|2021-11-12 15:00:30|28158.24|28158.24|28156.46|28156.46|28158.24|28158.24|28152.9|28152.9|0
1636729250000|2021-11-12 15:00:50|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|0
1636729260000|2021-11-12 15:01:00|28139.23|28139.23|28147.85|28147.85|28147.85|28147.85|28139.23|28139.23|0
1636729280000|2021-11-12 15:01:20|28139.23|28139.23|28139.23|28139.23|28139.23|28139.23|28139.23|28139.23|0
1636729290000|2021-11-12 15:01:30|28134.93|28134.93|28134.93|28134.93|28134.93|28134.93|28134.93|28134.93|0
1636729300000|2021-11-12 15:01:40|28130.62|28130.62|28126.31|28126.31|28130.62|28130.62|28126.31|28126.31|0
1636729310000|2021-11-12 15:01:50|28120.98|28120.98|28122.76|28122.76|28122.76|28122.76|28120.98|28120.98|0
1636729350000|2021-11-12 15:02:30|28118.45|28118.45|28109.84|28109.84|28118.45|28118.45|28109.84|28109.84|0
1636729380000|2021-11-12 15:03:00|28101.23|28101.23|28101.23|28101.23|28101.23|28101.23|28101.23|28101.23|0
1636729390000|2021-11-12 15:03:10|28105.53|28105.53|28105.53|28105.53|28105.53|28105.53|28105.53|28105.53|0
1636729410000|2021-11-12 15:03:30|28111.62|28111.62|28107.31|28107.31|28111.62|28111.62|28107.31|28107.31|0
1636729420000|2021-11-12 15:03:40|28109.09|28109.09|28108.06|28108.06|28113.39|28113.39|28108.06|28108.06|0
1636729440000|2021-11-12 15:04:00|28103.76|28103.76|28099.45|28099.45|28116.68|28116.68|28099.45|28099.45|0
1636729450000|2021-11-12 15:04:10|28103.76|28103.76|28108.06|28108.06|28108.06|28108.06|28103.76|28103.76|0
1636729470000|2021-11-12 15:04:30|28116.68|28116.68|28116.68|28116.68|28116.68|28116.68|28116.68|28116.68|0
1636729500000|2021-11-12 15:05:00|28112.37|28112.37|28112.37|28112.37|28112.37|28112.37|28112.37|28112.37|0
1636729520000|2021-11-12 15:05:20|28110.59|28110.59|28106.29|28106.29|28110.59|28110.59|28106.29|28106.29|0
1636729550000|2021-11-12 15:05:50|28114.9|28114.9|28114.9|28114.9|28114.9|28114.9|28114.9|28114.9|0
1636729560000|2021-11-12 15:06:00|28116.68|28116.68|28118.45|28118.45|28118.45|28118.45|28116.68|28116.68|0
1636729580000|2021-11-12 15:06:20|28122.76|28122.76|28122.76|28122.76|28122.76|28122.76|28122.76|28122.76|0
1636729620000|2021-11-12 15:07:00|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|0
1636729650000|2021-11-12 15:07:30|28128.84|28128.84|28128.84|28128.84|28128.84|28128.84|28128.84|28128.84|0
1636729670000|2021-11-12 15:07:50|28133.15|28133.15|28133.15|28133.15|28133.15|28133.15|28133.15|28133.15|0
1636729680000|2021-11-12 15:08:00|28120.23|28120.23|28124.54|28124.54|28133.15|28133.15|28120.23|28120.23|0
1636729690000|2021-11-12 15:08:10|28115.92|28115.92|28111.62|28111.62|28115.92|28115.92|28111.62|28111.62|0
1636729700000|2021-11-12 15:08:20|28103|28103|28105.53|28105.53|28105.53|28105.53|28101.23|28101.23|0
1636729720000|2021-11-12 15:08:40|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|0
1636729730000|2021-11-12 15:08:50|28114.15|28114.15|28109.84|28109.84|28114.15|28114.15|28109.84|28109.84|0
1636729740000|2021-11-12 15:09:00|28105.53|28105.53|28114.15|28114.15|28114.15|28114.15|28105.53|28105.53|0
1636729750000|2021-11-12 15:09:10|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|0
1636729790000|2021-11-12 15:09:50|28114.15|28114.15|28109.84|28109.84|28114.15|28114.15|28109.84|28109.84|0
1636729810000|2021-11-12 15:10:10|28111.62|28111.62|28111.62|28111.62|28111.62|28111.62|28111.62|28111.62|0
1636729850000|2021-11-12 15:10:50|28109.84|28109.84|28105.53|28105.53|28114.15|28114.15|28105.53|28105.53|0
1636729860000|2021-11-12 15:11:00|28107.31|28107.31|28111.62|28111.62|28111.62|28111.62|28107.31|28107.31|0
1636729890000|2021-11-12 15:11:30|28113.39|28113.39|28113.39|28113.39|28113.39|28113.39|28113.39|28113.39|0
1636729920000|2021-11-12 15:12:00|28117.7|28117.7|28109.09|28109.09|28117.7|28117.7|28109.09|28109.09|0
1636729940000|2021-11-12 15:12:20|28100.47|28100.47|28092.61|28092.61|28100.47|28100.47|28092.61|28092.61|0
1636729950000|2021-11-12 15:12:30|28096.92|28096.92|28096.92|28096.92|28096.92|28096.92|28096.92|28096.92|0
1636729980000|2021-11-12 15:13:00|28101.23|28101.23|28101.23|28101.23|28101.23|28101.23|28101.23|28101.23|0
1636730000000|2021-11-12 15:13:20|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|0
1636730010000|2021-11-12 15:13:30|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|0
1636730030000|2021-11-12 15:13:50|28109.84|28109.84|28111.62|28111.62|28111.62|28111.62|28109.84|28109.84|0
1636730070000|2021-11-12 15:14:30|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|0
1636730090000|2021-11-12 15:14:50|28105.53|28105.53|28105.53|28105.53|28105.53|28105.53|28105.53|28105.53|0
1636730100000|2021-11-12 15:15:00|28101.23|28101.23|28105.53|28105.53|28105.53|28105.53|28101.23|28101.23|0
1636730140000|2021-11-12 15:15:40|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|0
1636730150000|2021-11-12 15:15:50|28096.92|28096.92|28092.61|28092.61|28096.92|28096.92|28092.61|28092.61|0
1636730200000|2021-11-12 15:16:40|28094.39|28094.39|28090.08|28090.08|28098.7|28098.7|28090.08|28090.08|0
1636730210000|2021-11-12 15:16:50|28098.7|28098.7|28090.08|28090.08|28098.7|28098.7|28090.08|28090.08|0
1636730230000|2021-11-12 15:17:10|28085.78|28085.78|28077.17|28077.17|28085.78|28085.78|28077.17|28077.17|0
1636730270000|2021-11-12 15:17:50|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|0
1636730280000|2021-11-12 15:18:00|28103|28103|28103|28103|28103|28103|28103|28103|0
1636730290000|2021-11-12 15:18:10|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|0
1636730300000|2021-11-12 15:18:20|28090.08|28090.08|28102.25|28102.25|28102.25|28102.25|28090.08|28090.08|0
1636730320000|2021-11-12 15:18:40|28110.86|28110.86|28093.64|28093.64|28110.86|28110.86|28093.64|28093.64|0
1636730340000|2021-11-12 15:19:00|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|0
1636730350000|2021-11-12 15:19:10|28078.94|28078.94|28085.78|28085.78|28085.78|28085.78|28077.17|28077.17|0
1636730400000|2021-11-12 15:20:00|28081.47|28081.47|28072.86|28072.86|28081.47|28081.47|28072.86|28072.86|0
1636730410000|2021-11-12 15:20:10|28068.55|28068.55|28068.55|28068.55|28072.86|28072.86|28064.25|28064.25|0
1636730420000|2021-11-12 15:20:20|28077.17|28077.17|28077.17|28077.17|28077.17|28077.17|28077.17|28077.17|0
1636730430000|2021-11-12 15:20:30|28085.78|28085.78|28094.39|28094.39|28094.39|28094.39|28085.78|28085.78|0
1636730460000|2021-11-12 15:21:00|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|0
1636730480000|2021-11-12 15:21:20|28091.86|28091.86|28085.78|28085.78|28091.86|28091.86|28085.78|28085.78|0
1636730490000|2021-11-12 15:21:30|28090.08|28090.08|28094.39|28094.39|28094.39|28094.39|28090.08|28090.08|0
1636730500000|2021-11-12 15:21:40|28103|28103|28103|28103|28103|28103|28103|28103|0
1636730520000|2021-11-12 15:22:00|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|0
1636730530000|2021-11-12 15:22:10|28113.39|28113.39|28113.39|28113.39|28113.39|28113.39|28113.39|28113.39|0
1636730580000|2021-11-12 15:23:00|28115.17|28115.17|28115.17|28115.17|28115.17|28115.17|28115.17|28115.17|0
1636730600000|2021-11-12 15:23:20|28119.48|28119.48|28119.48|28119.48|28119.48|28119.48|28119.48|28119.48|0
1636730620000|2021-11-12 15:23:40|28115.17|28115.17|28116.95|28116.95|28116.95|28116.95|28115.17|28115.17|0
1636730740000|2021-11-12 15:25:40|28115.17|28115.17|28115.17|28115.17|28115.17|28115.17|28115.17|28115.17|0
1636730760000|2021-11-12 15:26:00|28119.48|28119.48|28119.48|28119.48|28123.78|28123.78|28119.48|28119.48|0
1636730810000|2021-11-12 15:26:50|28117.7|28117.7|28117.7|28117.7|28117.7|28117.7|28117.7|28117.7|0
1636730820000|2021-11-12 15:27:00|28122.01|28122.01|28117.7|28117.7|28122.01|28122.01|28117.7|28117.7|0
1636730840000|2021-11-12 15:27:20|28122.01|28122.01|28122.01|28122.01|28122.01|28122.01|28122.01|28122.01|0
1636730880000|2021-11-12 15:28:00|28123.78|28123.78|28123.78|28123.78|28123.78|28123.78|28123.78|28123.78|0
1636730890000|2021-11-12 15:28:10|28119.48|28119.48|28119.48|28119.48|28119.48|28119.48|28119.48|28119.48|0
1636730900000|2021-11-12 15:28:20|28115.17|28115.17|28115.17|28115.17|28115.17|28115.17|28115.17|28115.17|0
1636730920000|2021-11-12 15:28:40|28116.95|28116.95|28116.95|28116.95|28116.95|28116.95|28116.95|28116.95|0
1636730950000|2021-11-12 15:29:10|28125.56|28125.56|28125.56|28125.56|28125.56|28125.56|28125.56|28125.56|0
1636730960000|2021-11-12 15:29:20|28134.17|28134.17|28134.17|28134.17|28134.17|28134.17|28134.17|28134.17|0
1636730980000|2021-11-12 15:29:40|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|0
1636730990000|2021-11-12 15:29:50|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|0
1636731000000|2021-11-12 15:30:00|28142.79|28142.79|28147.09|28147.09|28147.09|28147.09|28142.79|28142.79|0
1636731020000|2021-11-12 15:30:20|28151.4|28151.4|28147.09|28147.09|28151.4|28151.4|28142.79|28142.79|0
1636731070000|2021-11-12 15:31:10|28151.4|28151.4|28160.01|28160.01|28160.01|28160.01|28147.09|28147.09|0
1636731080000|2021-11-12 15:31:20|28155.71|28155.71|28155.71|28155.71|28155.71|28155.71|28155.71|28155.71|0
1636731110000|2021-11-12 15:31:50|28151.4|28151.4|28151.4|28151.4|28151.4|28151.4|28151.4|28151.4|0
1636731120000|2021-11-12 15:32:00|28149.62|28149.62|28149.62|28149.62|28149.62|28149.62|28149.62|28149.62|0
1636731140000|2021-11-12 15:32:20|28145.32|28145.32|28145.32|28145.32|28145.32|28145.32|28145.32|28145.32|0
1636731150000|2021-11-12 15:32:30|28141.01|28141.01|28141.01|28141.01|28141.01|28141.01|28141.01|28141.01|0
1636731170000|2021-11-12 15:32:50|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|0
1636731240000|2021-11-12 15:34:00|28138.48|28138.48|28142.79|28142.79|28142.79|28142.79|28138.48|28138.48|0
1636731250000|2021-11-12 15:34:10|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|0
1636731260000|2021-11-12 15:34:20|28142.79|28142.79|28129.87|28129.87|28142.79|28142.79|28129.87|28129.87|0
1636731270000|2021-11-12 15:34:30|28121.25|28121.25|28125.56|28125.56|28125.56|28125.56|28121.25|28121.25|0
1636731280000|2021-11-12 15:34:40|28121.25|28121.25|28119.48|28119.48|28121.25|28121.25|28119.48|28119.48|0
1636731290000|2021-11-12 15:34:50|28123.78|28123.78|28123.78|28123.78|28123.78|28123.78|28123.78|28123.78|0
1636731310000|2021-11-12 15:35:10|28128.09|28128.09|28132.4|28132.4|28132.4|28132.4|28128.09|28128.09|0
1636731330000|2021-11-12 15:35:30|28128.09|28128.09|28123.78|28123.78|28128.09|28128.09|28119.48|28119.48|0
1636731380000|2021-11-12 15:36:20|28141.01|28141.01|28141.01|28141.01|28141.01|28141.01|28141.01|28141.01|0
1636731410000|2021-11-12 15:36:50|28145.32|28145.32|28145.32|28145.32|28145.32|28145.32|28145.32|28145.32|0
1636731420000|2021-11-12 15:37:00|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|0
1636731430000|2021-11-12 15:37:10|28145.32|28145.32|28136.7|28136.7|28145.32|28145.32|28136.7|28136.7|0
1636731440000|2021-11-12 15:37:20|28138.48|28138.48|28138.48|28138.48|28138.48|28138.48|28138.48|28138.48|0
1636731470000|2021-11-12 15:37:50|28129.87|28129.87|28125.56|28125.56|28129.87|28129.87|28125.56|28125.56|0
1636731500000|2021-11-12 15:38:20|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|0
1636731530000|2021-11-12 15:38:50|28131.65|28131.65|28131.65|28131.65|28131.65|28131.65|28131.65|28131.65|0
1636731540000|2021-11-12 15:39:00|28133.42|28133.42|28133.42|28133.42|28133.42|28133.42|28133.42|28133.42|0
1636731550000|2021-11-12 15:39:10|28135.2|28135.2|28135.2|28135.2|28135.2|28135.2|28135.2|28135.2|0
1636731600000|2021-11-12 15:40:00|28126.59|28126.59|28130.89|28130.89|28130.89|28130.89|28126.59|28126.59|0
1636731610000|2021-11-12 15:40:10|28132.67|28132.67|28132.67|28132.67|28132.67|28132.67|28132.67|28132.67|0
1636731620000|2021-11-12 15:40:20|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|0
1636731630000|2021-11-12 15:40:30|28132.67|28132.67|28136.98|28136.98|28136.98|28136.98|28132.67|28132.67|0
1636731680000|2021-11-12 15:41:20|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|0
1636731690000|2021-11-12 15:41:30|28139.51|28139.51|28130.89|28130.89|28139.51|28139.51|28130.89|28130.89|0
1636731720000|2021-11-12 15:42:00|28135.2|28135.2|28139.51|28139.51|28139.51|28139.51|28135.2|28135.2|0
1636731740000|2021-11-12 15:42:20|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|0
1636731790000|2021-11-12 15:43:10|28145.59|28145.59|28147.37|28147.37|28147.37|28147.37|28145.59|28145.59|0
1636731800000|2021-11-12 15:43:20|28151.67|28151.67|28147.37|28147.37|28151.67|28151.67|28147.37|28147.37|0
1636731840000|2021-11-12 15:44:00|28151.67|28151.67|28155.98|28155.98|28155.98|28155.98|28151.67|28151.67|0
1636731860000|2021-11-12 15:44:20|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|0
1636731880000|2021-11-12 15:44:40|28143.06|28143.06|28147.37|28147.37|28147.37|28147.37|28143.06|28143.06|0
1636731900000|2021-11-12 15:45:00|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|0
1636731970000|2021-11-12 15:46:10|28141.28|28141.28|28128.36|28128.36|28141.28|28141.28|28128.36|28128.36|0
1636732020000|2021-11-12 15:47:00|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|0
1636732050000|2021-11-12 15:47:30|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|0
1636732060000|2021-11-12 15:47:40|28137.73|28137.73|28127.34|28127.34|28137.73|28137.73|28127.34|28127.34|0
1636732110000|2021-11-12 15:48:30|28135.95|28135.95|28140.26|28140.26|28140.26|28140.26|28135.95|28135.95|0
1636732120000|2021-11-12 15:48:40|28131.65|28131.65|28131.65|28131.65|28131.65|28131.65|28123.03|28123.03|0
1636732220000|2021-11-12 15:50:20|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|0
1636732280000|2021-11-12 15:51:20|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|0
1636732310000|2021-11-12 15:51:50|28148.87|28148.87|28148.87|28148.87|28148.87|28148.87|28148.87|28148.87|0
1636732370000|2021-11-12 15:52:50|28144.56|28144.56|28140.26|28140.26|28144.56|28144.56|28140.26|28140.26|0
1636732380000|2021-11-12 15:53:00|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|0
1636732410000|2021-11-12 15:53:30|28142.79|28142.79|28134.17|28134.17|28142.79|28142.79|28125.56|28125.56|0
1636732430000|2021-11-12 15:53:50|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|0
1636732450000|2021-11-12 15:54:10|28134.17|28134.17|28134.17|28134.17|28134.17|28134.17|28134.17|28134.17|0
1636732480000|2021-11-12 15:54:40|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|28129.87|0
1636732510000|2021-11-12 15:55:10|28134.17|28134.17|28135.95|28135.95|28135.95|28135.95|28134.17|28134.17|0
1636732530000|2021-11-12 15:55:30|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|0
1636732550000|2021-11-12 15:55:50|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|0
1636732560000|2021-11-12 15:56:00|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|0
1636732600000|2021-11-12 15:56:40|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|0
1636732620000|2021-11-12 15:57:00|28146.34|28146.34|28144.56|28144.56|28146.34|28146.34|28144.56|28144.56|0
1636732670000|2021-11-12 15:57:50|28148.87|28148.87|28148.87|28148.87|28148.87|28148.87|28144.56|28144.56|0
1636732680000|2021-11-12 15:58:00|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|0
1636732690000|2021-11-12 15:58:10|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|0
1636732710000|2021-11-12 15:58:30|28131.65|28131.65|28131.65|28131.65|28131.65|28131.65|28131.65|28131.65|0
1636732740000|2021-11-12 15:59:00|28135.95|28135.95|28131.65|28131.65|28135.95|28135.95|28131.65|28131.65|0
1636732750000|2021-11-12 15:59:10|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|0
1636732770000|2021-11-12 15:59:30|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|0
1636732790000|2021-11-12 15:59:50|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|0
1636732810000|2021-11-12 16:00:10|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|0
1636732820000|2021-11-12 16:00:20|28142.04|28142.04|28137.73|28137.73|28146.34|28146.34|28129.12|28129.12|0
1636732840000|2021-11-12 16:00:40|28139.51|28139.51|28139.51|28139.51|28139.51|28139.51|28139.51|28139.51|0
1636732860000|2021-11-12 16:01:00|28156.73|28156.73|28156.73|28156.73|28156.73|28156.73|28156.73|28156.73|0
1636732880000|2021-11-12 16:01:20|28165.34|28165.34|28168.9|28168.9|28168.9|28168.9|28165.34|28165.34|0
1636732890000|2021-11-12 16:01:30|28173.21|28173.21|28173.21|28173.21|28173.21|28173.21|28173.21|28173.21|0
1636732900000|2021-11-12 16:01:40|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|0
1636732950000|2021-11-12 16:02:30|28173.21|28173.21|28173.21|28173.21|28173.21|28173.21|28173.21|28173.21|0
1636732960000|2021-11-12 16:02:40|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|0
1636732970000|2021-11-12 16:02:50|28173.21|28173.21|28173.21|28173.21|28173.21|28173.21|28173.21|28173.21|0
1636732980000|2021-11-12 16:03:00|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|0
1636732990000|2021-11-12 16:03:10|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|0
1636733030000|2021-11-12 16:03:50|28155.98|28155.98|28151.67|28151.67|28155.98|28155.98|28151.67|28151.67|0
1636733070000|2021-11-12 16:04:30|28160.29|28160.29|28155.98|28155.98|28160.29|28160.29|28155.98|28155.98|0
1636733100000|2021-11-12 16:05:00|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|0
1636733150000|2021-11-12 16:05:50|28155.98|28155.98|28151.67|28151.67|28155.98|28155.98|28151.67|28151.67|0
1636733160000|2021-11-12 16:06:00|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|0
1636733170000|2021-11-12 16:06:10|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|0
1636733180000|2021-11-12 16:06:20|28155.98|28155.98|28151.67|28151.67|28155.98|28155.98|28151.67|28151.67|0
1636733190000|2021-11-12 16:06:30|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|0
1636733200000|2021-11-12 16:06:40|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|0
1636733220000|2021-11-12 16:07:00|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|0
1636733280000|2021-11-12 16:08:00|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|0
1636733290000|2021-11-12 16:08:10|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|0
1636733310000|2021-11-12 16:08:30|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|0
1636733330000|2021-11-12 16:08:50|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|0
1636733340000|2021-11-12 16:09:00|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28155.98|28155.98|0
1636733350000|2021-11-12 16:09:10|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|0
1636733360000|2021-11-12 16:09:20|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|0
1636733370000|2021-11-12 16:09:30|28162.06|28162.06|28162.06|28162.06|28162.06|28162.06|28162.06|28162.06|0
1636733400000|2021-11-12 16:10:00|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|0
1636733420000|2021-11-12 16:10:20|28162.06|28162.06|28162.06|28162.06|28162.06|28162.06|28162.06|28162.06|0
1636733440000|2021-11-12 16:10:40|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|0
1636733470000|2021-11-12 16:11:10|28162.06|28162.06|28162.06|28162.06|28162.06|28162.06|28162.06|28162.06|0
1636733490000|2021-11-12 16:11:30|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|0
1636733510000|2021-11-12 16:11:50|28170.68|28170.68|28170.68|28170.68|28170.68|28170.68|28170.68|28170.68|0
1636733530000|2021-11-12 16:12:10|28166.37|28166.37|28164.59|28164.59|28166.37|28166.37|28164.59|28164.59|0
1636733600000|2021-11-12 16:13:20|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|28168.9|0
1636733620000|2021-11-12 16:13:40|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|0
1636733630000|2021-11-12 16:13:50|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|0
1636733640000|2021-11-12 16:14:00|28158.51|28158.51|28160.29|28160.29|28160.29|28160.29|28158.51|28158.51|0
1636733650000|2021-11-12 16:14:10|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|0
1636733660000|2021-11-12 16:14:20|28147.37|28147.37|28147.37|28147.37|28147.37|28147.37|28147.37|28147.37|0
1636733670000|2021-11-12 16:14:30|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|0
1636733680000|2021-11-12 16:14:40|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|0
1636733690000|2021-11-12 16:14:50|28138.75|28138.75|28138.75|28138.75|28138.75|28138.75|28138.75|28138.75|0
1636733700000|2021-11-12 16:15:00|28136.98|28136.98|28126.59|28126.59|28136.98|28136.98|28126.59|28126.59|0
1636733710000|2021-11-12 16:15:10|28132.67|28132.67|28132.67|28132.67|28136.98|28136.98|28132.67|28132.67|0
1636733740000|2021-11-12 16:15:40|28136.98|28136.98|28141.28|28141.28|28141.28|28141.28|28136.98|28136.98|0
1636733760000|2021-11-12 16:16:00|28145.59|28145.59|28141.28|28141.28|28145.59|28145.59|28141.28|28141.28|0
1636733770000|2021-11-12 16:16:10|28143.06|28143.06|28144.84|28144.84|28144.84|28144.84|28143.06|28143.06|0
1636733780000|2021-11-12 16:16:20|28140.53|28140.53|28144.84|28144.84|28144.84|28144.84|28140.53|28140.53|0
1636733790000|2021-11-12 16:16:30|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|0
1636733810000|2021-11-12 16:16:50|28157.76|28157.76|28157.76|28157.76|28157.76|28157.76|28157.76|28157.76|0
1636733840000|2021-11-12 16:17:20|28155.98|28155.98|28151.67|28151.67|28155.98|28155.98|28151.67|28151.67|0
1636733860000|2021-11-12 16:17:40|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|0
1636733900000|2021-11-12 16:18:20|28157.76|28157.76|28157.76|28157.76|28157.76|28157.76|28157.76|28157.76|0
1636733910000|2021-11-12 16:18:30|28153.45|28153.45|28149.14|28149.14|28153.45|28153.45|28149.14|28149.14|0
1636733930000|2021-11-12 16:18:50|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|0
1636733950000|2021-11-12 16:19:10|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|0
1636733970000|2021-11-12 16:19:30|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|28151.67|0
1636734000000|2021-11-12 16:20:00|28149.9|28149.9|28149.9|28149.9|28154.2|28154.2|28149.9|28149.9|0
1636734010000|2021-11-12 16:20:10|28151.67|28151.67|28155.98|28155.98|28155.98|28155.98|28151.67|28151.67|0
1636734030000|2021-11-12 16:20:30|28160.29|28160.29|28164.59|28164.59|28164.59|28164.59|28160.29|28160.29|0
1636734080000|2021-11-12 16:21:20|28162.82|28162.82|28154.2|28154.2|28162.82|28162.82|28154.2|28154.2|0
1636734090000|2021-11-12 16:21:30|28152.43|28152.43|28152.43|28152.43|28152.43|28152.43|28152.43|28152.43|0
1636734100000|2021-11-12 16:21:40|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|0
1636734120000|2021-11-12 16:22:00|28154.95|28154.95|28146.34|28146.34|28154.95|28154.95|28146.34|28146.34|0
1636734130000|2021-11-12 16:22:10|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|0
1636734150000|2021-11-12 16:22:30|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|0
1636734170000|2021-11-12 16:22:50|28147.09|28147.09|28148.87|28148.87|28148.87|28148.87|28147.09|28147.09|0
1636734180000|2021-11-12 16:23:00|28144.56|28144.56|28142.79|28142.79|28144.56|28144.56|28138.48|28138.48|0
1636734210000|2021-11-12 16:23:30|28141.01|28141.01|28136.7|28136.7|28141.01|28141.01|28136.7|28136.7|0
1636734240000|2021-11-12 16:24:00|28141.01|28141.01|28139.23|28139.23|28141.01|28141.01|28139.23|28139.23|0
1636734290000|2021-11-12 16:24:50|28137.46|28137.46|28139.23|28139.23|28139.23|28139.23|28137.46|28137.46|0
1636734300000|2021-11-12 16:25:00|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|0
1636734360000|2021-11-12 16:26:00|28139.23|28139.23|28139.23|28139.23|28139.23|28139.23|28139.23|28139.23|0
1636734370000|2021-11-12 16:26:10|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|0
1636734390000|2021-11-12 16:26:30|28139.23|28139.23|28143.54|28143.54|28143.54|28143.54|28139.23|28139.23|0
1636734400000|2021-11-12 16:26:40|28139.23|28139.23|28134.93|28134.93|28139.23|28139.23|28134.93|28134.93|0
1636734410000|2021-11-12 16:26:50|28139.23|28139.23|28139.23|28139.23|28139.23|28139.23|28139.23|28139.23|0
1636734440000|2021-11-12 16:27:20|28134.93|28134.93|28134.93|28134.93|28134.93|28134.93|28134.93|28134.93|0
1636734460000|2021-11-12 16:27:40|28131.37|28131.37|28131.37|28131.37|28131.37|28131.37|28131.37|28131.37|0
1636734470000|2021-11-12 16:27:50|28127.07|28127.07|28127.07|28127.07|28135.68|28135.68|28127.07|28127.07|0
1636734500000|2021-11-12 16:28:20|28122.76|28122.76|28122.76|28122.76|28122.76|28122.76|28122.76|28122.76|0
1636734510000|2021-11-12 16:28:30|28124.54|28124.54|28122.76|28122.76|28124.54|28124.54|28122.76|28122.76|0
1636734520000|2021-11-12 16:28:40|28118.45|28118.45|28116.68|28116.68|28118.45|28118.45|28116.68|28116.68|0
1636734540000|2021-11-12 16:29:00|28120.98|28120.98|28120.98|28120.98|28120.98|28120.98|28120.98|28120.98|0
1636734560000|2021-11-12 16:29:20|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|0
1636734570000|2021-11-12 16:29:30|28116.68|28116.68|28123.51|28123.51|28123.51|28123.51|28114.9|28114.9|0
1636734580000|2021-11-12 16:29:40|28119.2|28119.2|28123.51|28123.51|28123.51|28123.51|28119.2|28119.2|0
1636734590000|2021-11-12 16:29:50|28125.29|28125.29|28112.37|28112.37|28129.59|28129.59|28108.06|28108.06|0
1636964100000|2021-11-15 08:15:00|28161.24|28161.24|28159.46|28159.46|28161.24|28161.24|28159.46|28159.46|0
1636964110000|2021-11-15 08:15:10|28157.68|28157.68|28161.24|28161.24|28161.24|28161.24|28157.68|28157.68|0
1636964120000|2021-11-15 08:15:20|28156.93|28156.93|28153.38|28153.38|28156.93|28156.93|28148.05|28148.05|0
1636964130000|2021-11-15 08:15:30|28149.82|28149.82|28149.82|28149.82|28149.82|28149.82|28149.82|28149.82|0
1636964140000|2021-11-15 08:15:40|28141.21|28141.21|28130.55|28130.55|28141.21|28141.21|28130.55|28130.55|0
1636964150000|2021-11-15 08:15:50|28128.77|28128.77|28125.22|28125.22|28128.77|28128.77|28125.22|28125.22|0
1636964160000|2021-11-15 08:16:00|28129.52|28129.52|28129.52|28129.52|28129.52|28129.52|28129.52|28129.52|0
1636964210000|2021-11-15 08:16:50|28125.22|28125.22|28130.55|28130.55|28130.55|28130.55|28125.22|28125.22|0
1636964220000|2021-11-15 08:17:00|28126.24|28126.24|28130.55|28130.55|28130.55|28130.55|28126.24|28126.24|0
1636964250000|2021-11-15 08:17:30|28137.66|28137.66|28137.66|28137.66|28137.66|28137.66|28137.66|28137.66|0
1636964280000|2021-11-15 08:18:00|28134.1|28134.1|28134.1|28134.1|28134.1|28134.1|28134.1|28134.1|0
1636964290000|2021-11-15 08:18:10|28132.33|28132.33|28128.02|28128.02|28136.63|28136.63|28128.02|28128.02|0
1636964300000|2021-11-15 08:18:20|28133.35|28133.35|28133.35|28133.35|28133.35|28133.35|28133.35|28133.35|0
1636964330000|2021-11-15 08:18:50|28142.24|28142.24|28142.24|28142.24|28142.24|28142.24|28142.24|28142.24|0
1636964360000|2021-11-15 08:19:20|28137.93|28137.93|28137.93|28137.93|28137.93|28137.93|28137.93|28137.93|0
1636964370000|2021-11-15 08:19:30|28125.49|28125.49|28115.85|28115.85|28125.49|28125.49|28115.85|28115.85|0
1636964390000|2021-11-15 08:19:50|28111.54|28111.54|28111.54|28111.54|28111.54|28111.54|28111.54|28111.54|0
1636964400000|2021-11-15 08:20:00|28107.24|28107.24|28105.46|28105.46|28107.24|28107.24|28098.35|28098.35|0
1636964440000|2021-11-15 08:20:40|28110.79|28110.79|28105.46|28105.46|28110.79|28110.79|28105.46|28105.46|0
1636964450000|2021-11-15 08:20:50|28103.68|28103.68|28103.68|28103.68|28103.68|28103.68|28103.68|28103.68|0
1636964490000|2021-11-15 08:21:30|28110.79|28110.79|28109.02|28109.02|28110.79|28110.79|28109.02|28109.02|0
1636964500000|2021-11-15 08:21:40|28107.24|28107.24|28107.24|28107.24|28107.24|28107.24|28107.24|28107.24|0
1636964570000|2021-11-15 08:22:50|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|0
1636964580000|2021-11-15 08:23:00|28131.57|28131.57|28131.57|28131.57|28131.57|28131.57|28131.57|28131.57|0
1636964640000|2021-11-15 08:24:00|28144.49|28144.49|28144.49|28144.49|28144.49|28144.49|28144.49|28144.49|0
1636964660000|2021-11-15 08:24:20|28135.88|28135.88|28135.13|28135.13|28135.88|28135.88|28131.57|28131.57|0
1636964670000|2021-11-15 08:24:30|28139.43|28139.43|28139.43|28139.43|28139.43|28139.43|28139.43|28139.43|0
1636964700000|2021-11-15 08:25:00|28144.77|28144.77|28139.43|28139.43|28144.77|28144.77|28139.43|28139.43|0
1636964710000|2021-11-15 08:25:10|28135.88|28135.88|28141.21|28141.21|28141.21|28141.21|28134.1|28134.1|0
1636964720000|2021-11-15 08:25:20|28137.66|28137.66|28137.66|28137.66|28137.66|28137.66|28137.66|28137.66|0
1636964730000|2021-11-15 08:25:30|28130.55|28130.55|28132.33|28132.33|28132.33|28132.33|28130.55|28130.55|0
1636964750000|2021-11-15 08:25:50|28140.94|28140.94|28151.6|28151.6|28151.6|28151.6|28140.94|28140.94|0
1636964770000|2021-11-15 08:26:10|28153.38|28153.38|28153.38|28153.38|28153.38|28153.38|28153.38|28153.38|0
1636964780000|2021-11-15 08:26:20|28157.68|28157.68|28166.3|28166.3|28170.6|28170.6|28157.68|28157.68|0
1636964790000|2021-11-15 08:26:30|28170.6|28170.6|28170.6|28170.6|28170.6|28170.6|28170.6|28170.6|0
1636964800000|2021-11-15 08:26:40|28177.71|28177.71|28177.71|28177.71|28177.71|28177.71|28177.71|28177.71|0
1636964810000|2021-11-15 08:26:50|28172.38|28172.38|28172.38|28172.38|28176.69|28176.69|28172.38|28172.38|0
1636964820000|2021-11-15 08:27:00|28175.94|28175.94|28177.71|28177.71|28177.71|28177.71|28175.94|28175.94|0
1636964830000|2021-11-15 08:27:10|28182.02|28182.02|28182.02|28182.02|28182.02|28182.02|28182.02|28182.02|0
1636964900000|2021-11-15 08:28:20|28183.8|28183.8|28183.8|28183.8|28183.8|28183.8|28183.8|28183.8|0
1636964930000|2021-11-15 08:28:50|28175.18|28175.18|28168.08|28168.08|28175.18|28175.18|28168.08|28168.08|0
1636964960000|2021-11-15 08:29:20|28166.3|28166.3|28164.52|28164.52|28166.3|28166.3|28162.74|28162.74|0
1636964970000|2021-11-15 08:29:30|28162.74|28162.74|28162.74|28162.74|28162.74|28162.74|28162.74|28162.74|0
1636964990000|2021-11-15 08:29:50|28149.82|28149.82|28149.82|28149.82|28149.82|28149.82|28149.82|28149.82|0
1636965000000|2021-11-15 08:30:00|28151.6|28151.6|28151.6|28151.6|28151.6|28151.6|28151.6|28151.6|0
1636965060000|2021-11-15 08:31:00|28149.82|28149.82|28151.6|28151.6|28151.6|28151.6|28149.82|28149.82|0
1636965070000|2021-11-15 08:31:10|28155.16|28155.16|28155.16|28155.16|28155.16|28155.16|28155.16|28155.16|0
1636965110000|2021-11-15 08:31:50|28159.46|28159.46|28172.38|28172.38|28172.38|28172.38|28159.46|28159.46|0
1636965120000|2021-11-15 08:32:00|28176.69|28176.69|28176.69|28176.69|28176.69|28176.69|28176.69|28176.69|0
1636965150000|2021-11-15 08:32:30|28168.08|28168.08|28168.08|28168.08|28168.08|28168.08|28168.08|28168.08|0
1636965160000|2021-11-15 08:32:40|28180.99|28180.99|28185.3|28185.3|28185.3|28185.3|28180.99|28180.99|0
1636965170000|2021-11-15 08:32:50|28180.99|28180.99|28180.99|28180.99|28180.99|28180.99|28180.99|28180.99|0
1636965180000|2021-11-15 08:33:00|28177.44|28177.44|28177.44|28177.44|28179.22|28179.22|28177.44|28177.44|0
1636965190000|2021-11-15 08:33:10|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|0
1636965220000|2021-11-15 08:33:40|28178.47|28178.47|28182.02|28182.02|28182.02|28182.02|28178.47|28178.47|0
1636965310000|2021-11-15 08:35:10|28183.8|28183.8|28185.57|28185.57|28185.57|28185.57|28183.8|28183.8|0
1636965330000|2021-11-15 08:35:30|28183.8|28183.8|28196.72|28196.72|28196.72|28196.72|28183.8|28183.8|0
1636965370000|2021-11-15 08:36:10|28209.64|28209.64|28209.64|28209.64|28209.64|28209.64|28209.64|28209.64|0
1636965390000|2021-11-15 08:36:30|28202.53|28202.53|28198.22|28198.22|28202.53|28202.53|28198.22|28198.22|0
1636965400000|2021-11-15 08:36:40|28201.77|28201.77|28200|28200|28201.77|28201.77|28200|28200|0
1636965420000|2021-11-15 08:37:00|28201.77|28201.77|28214.69|28214.69|28214.69|28214.69|28201.77|28201.77|0
1636965430000|2021-11-15 08:37:10|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|28206.83|28206.83|0
1636965440000|2021-11-15 08:37:20|28216.47|28216.47|28218.25|28218.25|28218.25|28218.25|28216.47|28216.47|0
1636965460000|2021-11-15 08:37:40|28216.47|28216.47|28216.47|28216.47|28216.47|28216.47|28216.47|28216.47|0
1636965500000|2021-11-15 08:38:20|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|0
1636965530000|2021-11-15 08:38:50|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|0
1636965540000|2021-11-15 08:39:00|28225.08|28225.08|28225.08|28225.08|28225.08|28225.08|28225.08|28225.08|0
1636965570000|2021-11-15 08:39:30|28226.86|28226.86|28226.86|28226.86|28226.86|28226.86|28226.86|28226.86|0
1636965580000|2021-11-15 08:39:40|28222.56|28222.56|28222.56|28222.56|28222.56|28222.56|28222.56|28222.56|0
1636965600000|2021-11-15 08:40:00|28213.94|28213.94|28213.94|28213.94|28213.94|28213.94|28213.94|28213.94|0
1636965630000|2021-11-15 08:40:30|28208.61|28208.61|28206.08|28206.08|28210.39|28210.39|28202.53|28202.53|0
1636965660000|2021-11-15 08:41:00|28194.67|28194.67|28190.36|28190.36|28194.67|28194.67|28190.36|28190.36|0
1636965680000|2021-11-15 08:41:20|28194.67|28194.67|28194.67|28194.67|28194.67|28194.67|28194.67|28194.67|0
1636965690000|2021-11-15 08:41:30|28201.77|28201.77|28200|28200|28201.77|28201.77|28200|28200|0
1636965710000|2021-11-15 08:41:50|28201.77|28201.77|28201.77|28201.77|28201.77|28201.77|28201.77|28201.77|0
1636965740000|2021-11-15 08:42:20|28205.33|28205.33|28205.33|28205.33|28205.33|28205.33|28205.33|28205.33|0
1636965780000|2021-11-15 08:43:00|28209.64|28209.64|28182.77|28182.77|28209.64|28209.64|28182.77|28182.77|0
1636965830000|2021-11-15 08:43:50|28169.85|28169.85|28164.52|28164.52|28169.85|28169.85|28164.52|28164.52|0
1636965840000|2021-11-15 08:44:00|28162.74|28162.74|28166.3|28166.3|28166.3|28166.3|28162.74|28162.74|0
1636965860000|2021-11-15 08:44:20|28164.52|28164.52|28169.85|28169.85|28169.85|28169.85|28164.52|28164.52|0
1636965870000|2021-11-15 08:44:30|28178.47|28178.47|28178.47|28178.47|28178.47|28178.47|28178.47|28178.47|0
1636965890000|2021-11-15 08:44:50|28176.69|28176.69|28176.69|28176.69|28176.69|28176.69|28176.69|28176.69|0
1636965920000|2021-11-15 08:45:20|28169.58|28169.58|28169.58|28169.58|28169.58|28169.58|28169.58|28169.58|0
1636965930000|2021-11-15 08:45:30|28171.36|28171.36|28171.36|28171.36|28171.36|28171.36|28171.36|28171.36|0
1636965950000|2021-11-15 08:45:50|28178.47|28178.47|28178.47|28178.47|28178.47|28178.47|28178.47|28178.47|0
1636965960000|2021-11-15 08:46:00|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|0
1636965980000|2021-11-15 08:46:20|28164.52|28164.52|28151.6|28151.6|28164.52|28164.52|28151.6|28151.6|0
1636966040000|2021-11-15 08:47:20|28160.21|28160.21|28160.21|28160.21|28160.21|28160.21|28160.21|28160.21|0
1636966090000|2021-11-15 08:48:10|28155.91|28155.91|28155.91|28155.91|28155.91|28155.91|28155.91|28155.91|0
1636966120000|2021-11-15 08:48:40|28148.8|28148.8|28148.8|28148.8|28148.8|28148.8|28148.8|28148.8|0
1636966260000|2021-11-15 08:51:00|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|0
1636966280000|2021-11-15 08:51:20|28165.27|28165.27|28152.35|28152.35|28165.27|28165.27|28152.35|28152.35|0
1636966310000|2021-11-15 08:51:50|28147.02|28147.02|28148.8|28148.8|28148.8|28148.8|28147.02|28147.02|0
1636966420000|2021-11-15 08:53:40|28145.24|28145.24|28150.58|28150.58|28150.58|28150.58|28145.24|28145.24|0
1636966480000|2021-11-15 08:54:40|28146.27|28146.27|28154.88|28154.88|28154.88|28154.88|28146.27|28146.27|0
1636966490000|2021-11-15 08:54:50|28144.22|28144.22|28153.86|28153.86|28153.86|28153.86|28144.22|28144.22|0
1636966500000|2021-11-15 08:55:00|28149.55|28149.55|28149.55|28149.55|28149.55|28149.55|28149.55|28149.55|0
1636966510000|2021-11-15 08:55:10|28144.22|28144.22|28147.77|28147.77|28147.77|28147.77|28142.44|28142.44|0
1636966570000|2021-11-15 08:56:10|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|0
1636966630000|2021-11-15 08:57:10|28152.08|28152.08|28152.08|28152.08|28152.08|28152.08|28152.08|28152.08|0
1636966680000|2021-11-15 08:58:00|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|0
1636966700000|2021-11-15 08:58:20|28147.77|28147.77|28143.47|28143.47|28147.77|28147.77|28143.47|28143.47|0
1636966720000|2021-11-15 08:58:40|28148.8|28148.8|28150.58|28150.58|28150.58|28150.58|28148.8|28148.8|0
1636966730000|2021-11-15 08:58:50|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|0
1636966750000|2021-11-15 08:59:10|28165.27|28165.27|28165.27|28165.27|28165.27|28165.27|28165.27|28165.27|0
1636966770000|2021-11-15 08:59:30|28167.05|28167.05|28170.6|28170.6|28170.6|28170.6|28167.05|28167.05|0
1636966800000|2021-11-15 09:00:00|28166.3|28166.3|28166.3|28166.3|28166.3|28166.3|28166.3|28166.3|0
1636966810000|2021-11-15 09:00:10|28170.6|28170.6|28170.6|28170.6|28170.6|28170.6|28170.6|28170.6|0
1636966820000|2021-11-15 09:00:20|28179.22|28179.22|28170.6|28170.6|28179.22|28179.22|28170.6|28170.6|0
1636966830000|2021-11-15 09:00:30|28174.91|28174.91|28174.91|28174.91|28174.91|28174.91|28174.91|28174.91|0
1636966870000|2021-11-15 09:01:10|28187.83|28187.83|28187.83|28187.83|28187.83|28187.83|28187.83|28187.83|0
1636966910000|2021-11-15 09:01:50|28192.14|28192.14|28192.14|28192.14|28192.14|28192.14|28192.14|28192.14|0
1636966920000|2021-11-15 09:02:00|28188.58|28188.58|28188.58|28188.58|28188.58|28188.58|28188.58|28188.58|0
1636966940000|2021-11-15 09:02:20|28192.89|28192.89|28192.89|28192.89|28192.89|28192.89|28192.89|28192.89|0
1636966950000|2021-11-15 09:02:30|28197.2|28197.2|28197.2|28197.2|28197.2|28197.2|28197.2|28197.2|0
1636966980000|2021-11-15 09:03:00|28198.97|28198.97|28196.44|28196.44|28200.75|28200.75|28196.44|28196.44|0
1636967010000|2021-11-15 09:03:30|28198.22|28198.22|28196.44|28196.44|28198.22|28198.22|28196.44|28196.44|0
1636967060000|2021-11-15 09:04:20|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|0
1636967170000|2021-11-15 09:06:10|28193.91|28193.91|28193.91|28193.91|28193.91|28193.91|28193.91|28193.91|0
1636967210000|2021-11-15 09:06:50|28189.61|28189.61|28189.61|28189.61|28189.61|28189.61|28189.61|28189.61|0
1636967220000|2021-11-15 09:07:00|28181.75|28181.75|28183.52|28183.52|28183.52|28183.52|28181.75|28181.75|0
1636967230000|2021-11-15 09:07:10|28185.3|28185.3|28185.3|28185.3|28185.3|28185.3|28185.3|28185.3|0
1636967260000|2021-11-15 09:07:40|28180.99|28180.99|28180.99|28180.99|28180.99|28180.99|28180.99|28180.99|0
1636967280000|2021-11-15 09:08:00|28189.61|28189.61|28189.61|28189.61|28189.61|28189.61|28189.61|28189.61|0
1636967290000|2021-11-15 09:08:10|28185.3|28185.3|28185.3|28185.3|28185.3|28185.3|28185.3|28185.3|0
1636967310000|2021-11-15 09:08:30|28198.22|28198.22|28200.75|28200.75|28202.53|28202.53|28198.22|28198.22|0
1636967330000|2021-11-15 09:08:50|28204.3|28204.3|28207.86|28207.86|28207.86|28207.86|28204.3|28204.3|0
1636967340000|2021-11-15 09:09:00|28206.08|28206.08|28206.08|28206.08|28206.08|28206.08|28206.08|28206.08|0
1636967400000|2021-11-15 09:10:00|28202.53|28202.53|28204.3|28204.3|28206.08|28206.08|28202.53|28202.53|0
1636967490000|2021-11-15 09:11:30|28208.61|28208.61|28208.61|28208.61|28208.61|28208.61|28208.61|28208.61|0
1636967640000|2021-11-15 09:14:00|28210.39|28210.39|28231.92|28231.92|28231.92|28231.92|28210.39|28210.39|0
1636967680000|2021-11-15 09:14:40|28227.61|28227.61|28227.61|28227.61|28227.61|28227.61|28227.61|28227.61|0
1636967700000|2021-11-15 09:15:00|28223.31|28223.31|28219|28219|28223.31|28223.31|28219|28219|0
1636967760000|2021-11-15 09:16:00|28215.45|28215.45|28211.89|28211.89|28215.45|28215.45|28211.89|28211.89|0
1636967780000|2021-11-15 09:16:20|28217.22|28217.22|28217.22|28217.22|28219|28219|28217.22|28217.22|0
1636967800000|2021-11-15 09:16:40|28219|28219|28219|28219|28219|28219|28219|28219|0
1636967820000|2021-11-15 09:17:00|28223.31|28223.31|28219|28219|28223.31|28223.31|28219|28219|0
1636967870000|2021-11-15 09:17:50|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|0
1636967920000|2021-11-15 09:18:40|28209.36|28209.36|28209.36|28209.36|28209.36|28209.36|28209.36|28209.36|0
1636967950000|2021-11-15 09:19:10|28205.06|28205.06|28196.44|28196.44|28205.06|28205.06|28196.44|28196.44|0
1636967980000|2021-11-15 09:19:40|28187.56|28187.56|28187.56|28187.56|28187.56|28187.56|28187.56|28187.56|0
1636968010000|2021-11-15 09:20:10|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|0
1636968050000|2021-11-15 09:20:50|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|0
1636968060000|2021-11-15 09:21:00|28189.33|28189.33|28189.33|28189.33|28189.33|28189.33|28189.33|28189.33|0
1636968160000|2021-11-15 09:22:40|28193.64|28193.64|28197.95|28197.95|28197.95|28197.95|28193.64|28193.64|0
1636968270000|2021-11-15 09:24:30|28206.56|28206.56|28206.56|28206.56|28206.56|28206.56|28206.56|28206.56|0
1636968340000|2021-11-15 09:25:40|28215.17|28215.17|28210.87|28210.87|28215.17|28215.17|28210.87|28210.87|0
1636968350000|2021-11-15 09:25:50|28212.64|28212.64|28195.15|28195.15|28212.64|28212.64|28195.15|28195.15|0
1636968360000|2021-11-15 09:26:00|28193.37|28193.37|28193.37|28193.37|28196.92|28196.92|28193.37|28193.37|0
1636968380000|2021-11-15 09:26:20|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|0
1636968440000|2021-11-15 09:27:20|28198.7|28198.7|28200.48|28200.48|28200.48|28200.48|28198.7|28198.7|0
1636968450000|2021-11-15 09:27:30|28198.7|28198.7|28198.7|28198.7|28198.7|28198.7|28198.7|28198.7|0
1636968490000|2021-11-15 09:28:10|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|0
1636968500000|2021-11-15 09:28:20|28196.92|28196.92|28199.45|28199.45|28201.23|28201.23|28196.92|28196.92|0
1636968530000|2021-11-15 09:28:50|28197.67|28197.67|28191.59|28191.59|28197.67|28197.67|28191.59|28191.59|0
1636968540000|2021-11-15 09:29:00|28193.37|28193.37|28203.76|28203.76|28203.76|28203.76|28193.37|28193.37|0
1636968560000|2021-11-15 09:29:20|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|0
1636968600000|2021-11-15 09:30:00|28207.31|28207.31|28201.98|28201.98|28207.31|28207.31|28201.98|28201.98|0
1636968610000|2021-11-15 09:30:10|28197.67|28197.67|28201.98|28201.98|28201.98|28201.98|28197.67|28197.67|0
1636968630000|2021-11-15 09:30:30|28205.54|28205.54|28205.54|28205.54|28205.54|28205.54|28205.54|28205.54|0
1636968640000|2021-11-15 09:30:40|28192.62|28192.62|28192.62|28192.62|28192.62|28192.62|28192.62|28192.62|0
1636968660000|2021-11-15 09:31:00|28187.28|28187.28|28183.73|28183.73|28187.28|28187.28|28183.73|28183.73|0
1636968670000|2021-11-15 09:31:10|28181.95|28181.95|28181.95|28181.95|28181.95|28181.95|28181.95|28181.95|0
1636968680000|2021-11-15 09:31:20|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|0
1636968690000|2021-11-15 09:31:30|28177.65|28177.65|28177.65|28177.65|28177.65|28177.65|28177.65|28177.65|0
1636968730000|2021-11-15 09:32:10|28184.75|28184.75|28181.2|28181.2|28184.75|28184.75|28181.2|28181.2|0
1636968760000|2021-11-15 09:32:40|28177.65|28177.65|28181.2|28181.2|28181.2|28181.2|28177.65|28177.65|0
1636968800000|2021-11-15 09:33:20|28184.75|28184.75|28186.53|28186.53|28188.31|28188.31|28184.75|28184.75|0
1636968830000|2021-11-15 09:33:50|28184.75|28184.75|28180.45|28180.45|28184.75|28184.75|28180.45|28180.45|0
1636968870000|2021-11-15 09:34:30|28178.67|28178.67|28170.81|28170.81|28178.67|28178.67|28170.81|28170.81|0
1636968880000|2021-11-15 09:34:40|28166.5|28166.5|28170.81|28170.81|28170.81|28170.81|28166.5|28166.5|0
1636968890000|2021-11-15 09:34:50|28166.5|28166.5|28164.73|28164.73|28166.5|28166.5|28164.73|28164.73|0
1636968910000|2021-11-15 09:35:10|28160.42|28160.42|28160.42|28160.42|28160.42|28160.42|28160.42|28160.42|0
1636968920000|2021-11-15 09:35:20|28156.87|28156.87|28165.48|28165.48|28165.48|28165.48|28156.87|28156.87|0
1636968940000|2021-11-15 09:35:40|28169.79|28169.79|28169.79|28169.79|28169.79|28169.79|28169.79|28169.79|0
1636968970000|2021-11-15 09:36:10|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|0
1636968980000|2021-11-15 09:36:20|28149.76|28149.76|28149.76|28149.76|28149.76|28149.76|28149.76|28149.76|0
1636969010000|2021-11-15 09:36:50|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|0
1636969050000|2021-11-15 09:37:30|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|0
1636969080000|2021-11-15 09:38:00|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|0
1636969090000|2021-11-15 09:38:10|28135.06|28135.06|28135.06|28135.06|28135.06|28135.06|28135.06|28135.06|0
1636969100000|2021-11-15 09:38:20|28130.75|28130.75|28130.75|28130.75|28130.75|28130.75|28130.75|28130.75|0
1636969140000|2021-11-15 09:39:00|28127.2|28127.2|28127.2|28127.2|28127.2|28127.2|28127.2|28127.2|0
1636969160000|2021-11-15 09:39:20|28122.89|28122.89|28115.03|28115.03|28122.89|28122.89|28115.03|28115.03|0
1636969170000|2021-11-15 09:39:30|28110.73|28110.73|28110.73|28110.73|28110.73|28110.73|28110.73|28110.73|0
1636969260000|2021-11-15 09:41:00|28108.95|28108.95|28100.34|28100.34|28108.95|28108.95|28100.34|28100.34|0
1636969270000|2021-11-15 09:41:10|28098.56|28098.56|28098.56|28098.56|28098.56|28098.56|28098.56|28098.56|0
1636969280000|2021-11-15 09:41:20|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|0
1636969290000|2021-11-15 09:41:30|28107.17|28107.17|28107.17|28107.17|28115.78|28115.78|28107.17|28107.17|0
1636969300000|2021-11-15 09:41:40|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|0
1636969310000|2021-11-15 09:41:50|28115.78|28115.78|28120.09|28120.09|28120.09|28120.09|28115.78|28115.78|0
1636969330000|2021-11-15 09:42:10|28121.87|28121.87|28126.17|28126.17|28130.48|28130.48|28121.87|28121.87|0
1636969360000|2021-11-15 09:42:40|28134.79|28134.79|28132.26|28132.26|28136.56|28136.56|28132.26|28132.26|0
1636969380000|2021-11-15 09:43:00|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|0
1636969400000|2021-11-15 09:43:20|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|0
1636969410000|2021-11-15 09:43:30|28125.42|28125.42|28125.42|28125.42|28125.42|28125.42|28121.12|28121.12|0
1636969520000|2021-11-15 09:45:20|28129.73|28129.73|28134.04|28134.04|28134.04|28134.04|28129.73|28129.73|0
1636969540000|2021-11-15 09:45:40|28135.81|28135.81|28137.59|28137.59|28137.59|28137.59|28135.81|28135.81|0
1636969590000|2021-11-15 09:46:30|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|0
1636969620000|2021-11-15 09:47:00|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|0
1636969690000|2021-11-15 09:48:10|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|0
1636969700000|2021-11-15 09:48:20|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|0
1636969710000|2021-11-15 09:48:30|28141.9|28141.9|28145.45|28145.45|28145.45|28145.45|28141.9|28141.9|0
1636969740000|2021-11-15 09:49:00|28123.92|28123.92|28128.22|28128.22|28128.22|28128.22|28123.92|28123.92|0
1636969760000|2021-11-15 09:49:20|28111|28111|28123.92|28123.92|28123.92|28123.92|28106.69|28106.69|0
1636969770000|2021-11-15 09:49:30|28115.31|28115.31|28109.97|28109.97|28115.31|28115.31|28109.97|28109.97|0
1636969780000|2021-11-15 09:49:40|28114.28|28114.28|28122.89|28122.89|28122.89|28122.89|28114.28|28114.28|0
1636969790000|2021-11-15 09:49:50|28118.59|28118.59|28126.45|28126.45|28126.45|28126.45|28117.83|28117.83|0
1636969800000|2021-11-15 09:50:00|28135.06|28135.06|28130.75|28130.75|28135.06|28135.06|28130.75|28130.75|0
1636969830000|2021-11-15 09:50:30|28125.42|28125.42|28119.34|28119.34|28125.42|28125.42|28119.34|28119.34|0
1636969870000|2021-11-15 09:51:10|28132.26|28132.26|28136.56|28136.56|28136.56|28136.56|28132.26|28132.26|0
1636969890000|2021-11-15 09:51:30|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|0
1636969900000|2021-11-15 09:51:40|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|0
1636969950000|2021-11-15 09:52:30|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|0
1636969970000|2021-11-15 09:52:50|28125.42|28125.42|28129.73|28129.73|28134.04|28134.04|28121.12|28121.12|0
1636970020000|2021-11-15 09:53:40|28125.42|28125.42|28125.42|28125.42|28125.42|28125.42|28125.42|28125.42|0
1636970030000|2021-11-15 09:53:50|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|0
1636970050000|2021-11-15 09:54:10|28119.07|28119.07|28122.62|28122.62|28122.62|28122.62|28119.07|28119.07|0
1636970080000|2021-11-15 09:54:40|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|0
1636970090000|2021-11-15 09:54:50|28128.7|28128.7|28130.48|28130.48|28130.48|28130.48|28128.7|28128.7|0
1636970170000|2021-11-15 09:56:10|28137.59|28137.59|28135.81|28135.81|28137.59|28137.59|28135.81|28135.81|0
1636970190000|2021-11-15 09:56:30|28132.26|28132.26|28127.95|28127.95|28132.26|28132.26|28127.95|28127.95|0
1636970210000|2021-11-15 09:56:50|28122.62|28122.62|28126.17|28126.17|28126.17|28126.17|28122.62|28122.62|0
1636970240000|2021-11-15 09:57:20|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|0
1636970330000|2021-11-15 09:58:50|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|0
1636970340000|2021-11-15 09:59:00|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|0
1636970360000|2021-11-15 09:59:20|28142.65|28142.65|28140.12|28140.12|28144.43|28144.43|28140.12|28140.12|0
1636970380000|2021-11-15 09:59:40|28138.34|28138.34|28134.04|28134.04|28138.34|28138.34|28134.04|28134.04|0
1636970410000|2021-11-15 10:00:10|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|0
1636970430000|2021-11-15 10:00:30|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|0
1636970460000|2021-11-15 10:01:00|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|0
1636970510000|2021-11-15 10:01:50|28127.95|28127.95|28122.62|28122.62|28127.95|28127.95|28122.62|28122.62|0
1636970520000|2021-11-15 10:02:00|28126.17|28126.17|28126.17|28126.17|28126.17|28126.17|28126.17|28126.17|0
1636970540000|2021-11-15 10:02:20|28124.4|28124.4|28126.17|28126.17|28126.17|28126.17|28124.4|28124.4|0
1636970550000|2021-11-15 10:02:30|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|28122.62|0
1636970560000|2021-11-15 10:02:40|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|28120.84|0
1636970600000|2021-11-15 10:03:20|28112.23|28112.23|28112.23|28112.23|28112.23|28112.23|28112.23|28112.23|0
1636970650000|2021-11-15 10:04:10|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|0
1636970670000|2021-11-15 10:04:30|28106.15|28106.15|28110.45|28110.45|28110.45|28110.45|28106.15|28106.15|0
1636970730000|2021-11-15 10:05:30|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|28106.15|0
1636970740000|2021-11-15 10:05:40|28110.45|28110.45|28112.23|28112.23|28112.23|28112.23|28110.45|28110.45|0
1636970760000|2021-11-15 10:06:00|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|0
1636970770000|2021-11-15 10:06:10|28112.23|28112.23|28112.23|28112.23|28112.23|28112.23|28112.23|28112.23|0
1636970780000|2021-11-15 10:06:20|28114.01|28114.01|28115.78|28115.78|28115.78|28115.78|28114.01|28114.01|0
1636970820000|2021-11-15 10:07:00|28114.01|28114.01|28114.01|28114.01|28114.01|28114.01|28114.01|28114.01|0
1636970840000|2021-11-15 10:07:20|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|0
1636970850000|2021-11-15 10:07:30|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|0
1636970900000|2021-11-15 10:08:20|28121.87|28121.87|28121.87|28121.87|28121.87|28121.87|28120.09|28120.09|0
1636970910000|2021-11-15 10:08:30|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|28123.65|0
1636970950000|2021-11-15 10:09:10|28130.75|28130.75|28127.2|28127.2|28130.75|28130.75|28127.2|28127.2|0
1636970960000|2021-11-15 10:09:20|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|0
1636970980000|2021-11-15 10:09:40|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|0
1636971000000|2021-11-15 10:10:00|28124.67|28124.67|28124.67|28124.67|28124.67|28124.67|28124.67|28124.67|0
1636971030000|2021-11-15 10:10:30|28117.56|28117.56|28115.78|28115.78|28117.56|28117.56|28115.78|28115.78|0
1636971050000|2021-11-15 10:10:50|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|0
1636971060000|2021-11-15 10:11:00|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|0
1636971080000|2021-11-15 10:11:20|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|28110.45|0
1636971090000|2021-11-15 10:11:30|28108.68|28108.68|28106.9|28106.9|28108.68|28108.68|28106.9|28106.9|0
1636971110000|2021-11-15 10:11:50|28111.2|28111.2|28111.2|28111.2|28111.2|28111.2|28111.2|28111.2|0
1636971150000|2021-11-15 10:12:30|28107.65|28107.65|28094.73|28094.73|28107.65|28107.65|28094.73|28094.73|0
1636971200000|2021-11-15 10:13:20|28099.04|28099.04|28106.15|28106.15|28106.15|28106.15|28099.04|28099.04|0
1636971250000|2021-11-15 10:14:10|28110.45|28110.45|28112.23|28112.23|28112.23|28112.23|28110.45|28110.45|0
1636971260000|2021-11-15 10:14:20|28106.9|28106.9|28093.98|28093.98|28106.9|28106.9|28093.98|28093.98|0
1636971270000|2021-11-15 10:14:30|28088.65|28088.65|28086.87|28086.87|28088.65|28088.65|28085.09|28085.09|0
1636971300000|2021-11-15 10:15:00|28088.65|28088.65|28093.98|28093.98|28093.98|28093.98|28088.65|28088.65|0
1636971340000|2021-11-15 10:15:40|28095.76|28095.76|28095.76|28095.76|28095.76|28095.76|28095.76|28095.76|0
1636971350000|2021-11-15 10:15:50|28100.06|28100.06|28108.68|28108.68|28108.68|28108.68|28100.06|28100.06|0
1636971370000|2021-11-15 10:16:10|28117.29|28117.29|28121.59|28121.59|28121.59|28121.59|28117.29|28117.29|0
1636971380000|2021-11-15 10:16:20|28126.93|28126.93|28132.26|28132.26|28132.26|28132.26|28126.93|28126.93|0
1636971400000|2021-11-15 10:16:40|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|0
1636971440000|2021-11-15 10:17:20|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|0
1636971470000|2021-11-15 10:17:50|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|0
1636971490000|2021-11-15 10:18:10|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|0
1636971500000|2021-11-15 10:18:20|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|0
1636971520000|2021-11-15 10:18:40|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|0
1636971660000|2021-11-15 10:21:00|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|0
1636971680000|2021-11-15 10:21:20|28133.28|28133.28|28141.14|28141.14|28141.14|28141.14|28133.28|28133.28|0
1636971690000|2021-11-15 10:21:30|28139.37|28139.37|28141.14|28141.14|28141.14|28141.14|28139.37|28139.37|0
1636971700000|2021-11-15 10:21:40|28145.45|28145.45|28149|28149|28149|28149|28145.45|28145.45|0
1636971730000|2021-11-15 10:22:10|28147.23|28147.23|28147.23|28147.23|28147.23|28147.23|28147.23|28147.23|0
1636971800000|2021-11-15 10:23:20|28151.81|28151.81|28151.81|28151.81|28151.81|28151.81|28151.81|28151.81|0
1636971820000|2021-11-15 10:23:40|28150.03|28150.03|28150.03|28150.03|28150.03|28150.03|28150.03|28150.03|0
1636971870000|2021-11-15 10:24:30|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|0
1636971880000|2021-11-15 10:24:40|28142.17|28142.17|28143.95|28143.95|28143.95|28143.95|28142.17|28142.17|0
1636971890000|2021-11-15 10:24:50|28145.72|28145.72|28145.72|28145.72|28145.72|28145.72|28145.72|28145.72|0
1636971910000|2021-11-15 10:25:10|28150.03|28150.03|28150.03|28150.03|28150.03|28150.03|28150.03|28150.03|0
1636971920000|2021-11-15 10:25:20|28151.81|28151.81|28151.81|28151.81|28151.81|28151.81|28151.81|28151.81|0
1636971930000|2021-11-15 10:25:30|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|0
1636971960000|2021-11-15 10:26:00|28144.7|28144.7|28146.48|28146.48|28146.48|28146.48|28144.7|28144.7|0
1636971990000|2021-11-15 10:26:30|28150.03|28150.03|28153.58|28153.58|28153.58|28153.58|28150.03|28150.03|0
1636972080000|2021-11-15 10:28:00|28162.2|28162.2|28162.2|28162.2|28162.2|28162.2|28162.2|28162.2|0
1636972100000|2021-11-15 10:28:20|28151.53|28151.53|28151.53|28151.53|28151.53|28151.53|28151.53|28151.53|0
1636972110000|2021-11-15 10:28:30|28147.23|28147.23|28142.92|28142.92|28147.23|28147.23|28142.92|28142.92|0
1636972140000|2021-11-15 10:29:00|28141.14|28141.14|28142.92|28142.92|28142.92|28142.92|28141.14|28141.14|0
1636972200000|2021-11-15 10:30:00|28138.61|28138.61|28134.31|28134.31|28138.61|28138.61|28134.31|28134.31|0
1636972210000|2021-11-15 10:30:10|28130|28130|28130|28130|28131.78|28131.78|28130|28130|0
1636972220000|2021-11-15 10:30:20|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|0
1636972230000|2021-11-15 10:30:30|28136.09|28136.09|28134.31|28134.31|28136.09|28136.09|28134.31|28134.31|0
1636972240000|2021-11-15 10:30:40|28138.61|28138.61|28138.61|28138.61|28138.61|28138.61|28138.61|28138.61|0
1636972270000|2021-11-15 10:31:10|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|0
1636972290000|2021-11-15 10:31:30|28136.84|28136.84|28135.06|28135.06|28136.84|28136.84|28135.06|28135.06|0
1636972300000|2021-11-15 10:31:40|28130.75|28130.75|28130.75|28130.75|28130.75|28130.75|28130.75|28130.75|0
1636972330000|2021-11-15 10:32:10|28135.06|28135.06|28139.37|28139.37|28139.37|28139.37|28135.06|28135.06|0
1636972340000|2021-11-15 10:32:20|28141.14|28141.14|28137.59|28137.59|28141.14|28141.14|28137.59|28137.59|0
1636972360000|2021-11-15 10:32:40|28128.98|28128.98|28124.67|28124.67|28128.98|28128.98|28124.67|28124.67|0
1636972400000|2021-11-15 10:33:20|28121.12|28121.12|28121.12|28121.12|28121.12|28121.12|28121.12|28121.12|0
1636972440000|2021-11-15 10:34:00|28125.42|28125.42|28134.04|28134.04|28134.04|28134.04|28125.42|28125.42|0
1636972500000|2021-11-15 10:35:00|28121.12|28121.12|28138.34|28138.34|28138.34|28138.34|28121.12|28121.12|0
1636972530000|2021-11-15 10:35:30|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|0
1636972600000|2021-11-15 10:36:40|28121.87|28121.87|28135.06|28135.06|28135.06|28135.06|28121.87|28121.87|0
1636972610000|2021-11-15 10:36:50|28126.45|28126.45|28126.45|28126.45|28126.45|28126.45|28126.45|28126.45|0
1636972660000|2021-11-15 10:37:40|28130.75|28130.75|28137.86|28137.86|28137.86|28137.86|28130.75|28130.75|0
1636972740000|2021-11-15 10:39:00|28133.56|28133.56|28133.56|28133.56|28133.56|28133.56|28133.56|28133.56|0
1636972800000|2021-11-15 10:40:00|28130|28130|28130|28130|28130|28130|28130|28130|0
1636972900000|2021-11-15 10:41:40|28128.22|28128.22|28128.22|28128.22|28128.22|28128.22|28128.22|28128.22|0
1636973020000|2021-11-15 10:43:40|28123.92|28123.92|28123.92|28123.92|28123.92|28123.92|28123.92|28123.92|0
1636973050000|2021-11-15 10:44:10|28132.53|28132.53|28132.53|28132.53|28132.53|28132.53|28132.53|28132.53|0
1636973080000|2021-11-15 10:44:40|28128.22|28128.22|28128.22|28128.22|28128.22|28128.22|28128.22|28128.22|0
1636973190000|2021-11-15 10:46:30|28130|28130|28130|28130|28130|28130|28130|28130|0
1636973230000|2021-11-15 10:47:10|28134.31|28134.31|28134.31|28134.31|28134.31|28134.31|28134.31|28134.31|0
1636973270000|2021-11-15 10:47:50|28132.53|28132.53|28132.53|28132.53|28132.53|28132.53|28132.53|28132.53|0
1636973280000|2021-11-15 10:48:00|28123.92|28123.92|28119.61|28119.61|28123.92|28123.92|28119.61|28119.61|0
1636973290000|2021-11-15 10:48:10|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|0
1636973320000|2021-11-15 10:48:40|28116.06|28116.06|28116.06|28116.06|28116.06|28116.06|28116.06|28116.06|0
1636973330000|2021-11-15 10:48:50|28114.28|28114.28|28111.75|28111.75|28114.28|28114.28|28111.75|28111.75|0
1636973360000|2021-11-15 10:49:20|28117.08|28117.08|28117.08|28117.08|28117.08|28117.08|28117.08|28117.08|0
1636973380000|2021-11-15 10:49:40|28111.75|28111.75|28107.44|28107.44|28111.75|28111.75|28107.44|28107.44|0
1636973390000|2021-11-15 10:49:50|28111.75|28111.75|28111.75|28111.75|28111.75|28111.75|28111.75|28111.75|0
1636973400000|2021-11-15 10:50:00|28115.31|28115.31|28123.92|28123.92|28127.47|28127.47|28115.31|28115.31|0
1636973430000|2021-11-15 10:50:30|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|28119.61|0
1636973450000|2021-11-15 10:50:50|28128.22|28128.22|28126.45|28126.45|28128.22|28128.22|28126.45|28126.45|0
1636973460000|2021-11-15 10:51:00|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|0
1636973540000|2021-11-15 10:52:20|28121.39|28121.39|28121.39|28121.39|28121.39|28121.39|28119.61|28119.61|0
1636973580000|2021-11-15 10:53:00|28130|28130|28125.7|28125.7|28130|28130|28125.7|28125.7|0
1636973680000|2021-11-15 10:54:40|28127.47|28127.47|28131.03|28131.03|28131.03|28131.03|28127.47|28127.47|0
1636973690000|2021-11-15 10:54:50|28139.64|28139.64|28143.95|28143.95|28143.95|28143.95|28139.64|28139.64|0
1636973710000|2021-11-15 10:55:10|28135.33|28135.33|28143.19|28143.19|28143.19|28143.19|28135.33|28135.33|0
1636973730000|2021-11-15 10:55:30|28139.64|28139.64|28137.86|28137.86|28139.64|28139.64|28137.86|28137.86|0
1636973780000|2021-11-15 10:56:20|28139.64|28139.64|28139.64|28139.64|28139.64|28139.64|28139.64|28139.64|0
1636973810000|2021-11-15 10:56:50|28141.42|28141.42|28141.42|28141.42|28141.42|28141.42|28141.42|28141.42|0
1636973820000|2021-11-15 10:57:00|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|0
1636973830000|2021-11-15 10:57:10|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|0
1636973850000|2021-11-15 10:57:30|28140.67|28140.67|28140.67|28140.67|28140.67|28140.67|28140.67|28140.67|0
1636973860000|2021-11-15 10:57:40|28144.97|28144.97|28144.97|28144.97|28144.97|28144.97|28144.97|28144.97|0
1636973880000|2021-11-15 10:58:00|28140.67|28140.67|28140.67|28140.67|28140.67|28140.67|28140.67|28140.67|0
1636973940000|2021-11-15 10:59:00|28144.97|28144.97|28144.97|28144.97|28144.97|28144.97|28144.97|28144.97|0
1636974000000|2021-11-15 11:00:00|28139.64|28139.64|28139.64|28139.64|28139.64|28139.64|28139.64|28139.64|0
1636974010000|2021-11-15 11:00:10|28141.42|28141.42|28141.42|28141.42|28141.42|28141.42|28139.64|28139.64|0
1636974020000|2021-11-15 11:00:20|28132.8|28132.8|28132.8|28132.8|28132.8|28132.8|28132.8|28132.8|0
1636974070000|2021-11-15 11:01:10|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|0
1636974110000|2021-11-15 11:01:50|28124.19|28124.19|28124.19|28124.19|28124.19|28124.19|28124.19|28124.19|0
1636974120000|2021-11-15 11:02:00|28127.75|28127.75|28124.19|28124.19|28127.75|28127.75|28122.41|28122.41|0
1636974130000|2021-11-15 11:02:10|28122.41|28122.41|28122.41|28122.41|28122.41|28122.41|28122.41|28122.41|0
1636974140000|2021-11-15 11:02:20|28125.97|28125.97|28117.36|28117.36|28125.97|28125.97|28117.36|28117.36|0
1636974170000|2021-11-15 11:02:50|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|0
1636974180000|2021-11-15 11:03:00|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|0
1636974300000|2021-11-15 11:05:00|28132.8|28132.8|28131.03|28131.03|28132.8|28132.8|28131.03|28131.03|0
1636974320000|2021-11-15 11:05:20|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|0
1636974360000|2021-11-15 11:06:00|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|0
1636974390000|2021-11-15 11:06:30|28124.94|28124.94|28124.94|28124.94|28124.94|28124.94|28124.94|28124.94|0
1636974400000|2021-11-15 11:06:40|28120.64|28120.64|28120.64|28120.64|28120.64|28120.64|28120.64|28120.64|0
1636974430000|2021-11-15 11:07:10|28116.33|28116.33|28116.33|28116.33|28116.33|28116.33|28116.33|28116.33|0
1636974450000|2021-11-15 11:07:30|28112.02|28112.02|28112.02|28112.02|28112.02|28112.02|28112.02|28112.02|0
1636974460000|2021-11-15 11:07:40|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|28106.69|0
1636974470000|2021-11-15 11:07:50|28102.39|28102.39|28102.39|28102.39|28102.39|28102.39|28102.39|28102.39|0
1636974500000|2021-11-15 11:08:20|28098.08|28098.08|28098.08|28098.08|28098.08|28098.08|28098.08|28098.08|0
1636974560000|2021-11-15 11:09:20|28101.63|28101.63|28105.19|28105.19|28105.19|28105.19|28101.63|28101.63|0
1636974570000|2021-11-15 11:09:30|28106.97|28106.97|28106.97|28106.97|28106.97|28106.97|28106.97|28106.97|0
1636974580000|2021-11-15 11:09:40|28111.27|28111.27|28111.27|28111.27|28111.27|28111.27|28111.27|28111.27|0
1636974610000|2021-11-15 11:10:10|28113.05|28113.05|28113.05|28113.05|28113.05|28113.05|28113.05|28113.05|0
1636974670000|2021-11-15 11:11:10|28111.27|28111.27|28111.27|28111.27|28111.27|28111.27|28111.27|28111.27|0
1636974720000|2021-11-15 11:12:00|28109.49|28109.49|28105.19|28105.19|28109.49|28109.49|28105.19|28105.19|0
1636974740000|2021-11-15 11:12:20|28101.63|28101.63|28101.63|28101.63|28101.63|28101.63|28101.63|28101.63|0
1636974780000|2021-11-15 11:13:00|28094.52|28094.52|28099.86|28099.86|28099.86|28099.86|28094.52|28094.52|0
1636974810000|2021-11-15 11:13:30|28104.16|28104.16|28104.16|28104.16|28104.16|28104.16|28104.16|28104.16|0
1636974910000|2021-11-15 11:15:10|28099.86|28099.86|28099.86|28099.86|28099.86|28099.86|28099.86|28099.86|0
1636974930000|2021-11-15 11:15:30|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|0
1636974970000|2021-11-15 11:16:10|28099.86|28099.86|28099.86|28099.86|28099.86|28099.86|28099.86|28099.86|0
1636975000000|2021-11-15 11:16:40|28104.16|28104.16|28112.02|28112.02|28112.02|28112.02|28104.16|28104.16|0
1636975010000|2021-11-15 11:16:50|28116.33|28116.33|28116.33|28116.33|28116.33|28116.33|28116.33|28116.33|0
1636975060000|2021-11-15 11:17:40|28120.64|28120.64|28126.72|28126.72|28126.72|28126.72|28120.64|28120.64|0
1636975070000|2021-11-15 11:17:50|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|0
1636975090000|2021-11-15 11:18:10|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|0
1636975210000|2021-11-15 11:20:10|28122.41|28122.41|28122.41|28122.41|28122.41|28122.41|28122.41|28122.41|0
1636975280000|2021-11-15 11:21:20|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|0
1636975350000|2021-11-15 11:22:30|28124.94|28124.94|28124.94|28124.94|28124.94|28124.94|28124.94|28124.94|0
1636975440000|2021-11-15 11:24:00|28126.72|28126.72|28135.33|28135.33|28135.33|28135.33|28126.72|28126.72|0
1636975450000|2021-11-15 11:24:10|28137.11|28137.11|28141.42|28141.42|28141.42|28141.42|28137.11|28137.11|0
1636975460000|2021-11-15 11:24:20|28143.19|28143.19|28143.19|28143.19|28143.19|28143.19|28143.19|28143.19|0
1636975580000|2021-11-15 11:26:20|28144.97|28144.97|28144.97|28144.97|28144.97|28144.97|28144.97|28144.97|0
1636975740000|2021-11-15 11:29:00|28140.67|28140.67|28132.05|28132.05|28140.67|28140.67|28132.05|28132.05|0
1636975750000|2021-11-15 11:29:10|28127.75|28127.75|28122.41|28122.41|28127.75|28127.75|28122.41|28122.41|0
1636975800000|2021-11-15 11:30:00|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|0
1636975810000|2021-11-15 11:30:10|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|0
1636975920000|2021-11-15 11:32:00|28132.8|28132.8|28134.58|28134.58|28134.58|28134.58|28132.8|28132.8|0
1636975950000|2021-11-15 11:32:30|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|0
1636975960000|2021-11-15 11:32:40|28140.67|28140.67|28140.67|28140.67|28142.44|28142.44|28140.67|28140.67|0
1636975970000|2021-11-15 11:32:50|28134.58|28134.58|28130.27|28130.27|28134.58|28134.58|28130.27|28130.27|0
1636976010000|2021-11-15 11:33:30|28134.58|28134.58|28138.89|28138.89|28138.89|28138.89|28134.58|28134.58|0
1636976030000|2021-11-15 11:33:50|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|28126.72|28126.72|0
1636976060000|2021-11-15 11:34:20|28125.97|28125.97|28134.58|28134.58|28134.58|28134.58|28125.97|28125.97|0
1636976100000|2021-11-15 11:35:00|28131.03|28131.03|28132.8|28132.8|28134.58|28134.58|28131.03|28131.03|0
1636976110000|2021-11-15 11:35:10|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|0
1636976170000|2021-11-15 11:36:10|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|0
1636976190000|2021-11-15 11:36:30|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|0
1636976240000|2021-11-15 11:37:20|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|0
1636976250000|2021-11-15 11:37:30|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|0
1636976350000|2021-11-15 11:39:10|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|0
1636976480000|2021-11-15 11:41:20|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|0
1636976540000|2021-11-15 11:42:20|28140.67|28140.67|28140.67|28140.67|28140.67|28140.67|28140.67|28140.67|0
1636976560000|2021-11-15 11:42:40|28138.89|28138.89|28135.33|28135.33|28138.89|28138.89|28135.33|28135.33|0
1636976580000|2021-11-15 11:43:00|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|0
1636976600000|2021-11-15 11:43:20|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|0
1636976610000|2021-11-15 11:43:30|28143.19|28143.19|28138.89|28138.89|28143.19|28143.19|28138.89|28138.89|0
1636976710000|2021-11-15 11:45:10|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|0
1636976720000|2021-11-15 11:45:20|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|0
1636976740000|2021-11-15 11:45:40|28129.25|28129.25|28124.94|28124.94|28129.25|28129.25|28124.94|28124.94|0
1636976750000|2021-11-15 11:45:50|28120.64|28120.64|28124.94|28124.94|28124.94|28124.94|28120.64|28120.64|0
1636976760000|2021-11-15 11:46:00|28120.64|28120.64|28120.64|28120.64|28120.64|28120.64|28120.64|28120.64|0
1636976800000|2021-11-15 11:46:40|28122.41|28122.41|28122.41|28122.41|28124.19|28124.19|28122.41|28122.41|0
1636976810000|2021-11-15 11:46:50|28125.97|28125.97|28125.97|28125.97|28125.97|28125.97|28125.97|28125.97|0
1636976820000|2021-11-15 11:47:00|28130.27|28130.27|28134.58|28134.58|28134.58|28134.58|28130.27|28130.27|0
1636976880000|2021-11-15 11:48:00|28132.8|28132.8|28119.88|28119.88|28132.8|28132.8|28115.58|28115.58|0
1636976890000|2021-11-15 11:48:10|28111.27|28111.27|28107.72|28107.72|28111.27|28111.27|28107.72|28107.72|0
1636976920000|2021-11-15 11:48:40|28103.41|28103.41|28103.41|28103.41|28103.41|28103.41|28103.41|28103.41|0
1636976930000|2021-11-15 11:48:50|28101.63|28101.63|28105.94|28105.94|28105.94|28105.94|28101.63|28101.63|0
1636976960000|2021-11-15 11:49:20|28097.33|28097.33|28093.02|28093.02|28097.33|28097.33|28093.02|28093.02|0
1636977000000|2021-11-15 11:50:00|28097.33|28097.33|28084.41|28084.41|28097.33|28097.33|28084.41|28084.41|0
1636977030000|2021-11-15 11:50:30|28080.1|28080.1|28080.1|28080.1|28080.1|28080.1|28080.1|28080.1|0
1636977040000|2021-11-15 11:50:40|28075.79|28075.79|28070.46|28070.46|28077.57|28077.57|28070.46|28070.46|0
1636977080000|2021-11-15 11:51:20|28066.16|28066.16|28066.16|28066.16|28066.16|28066.16|28066.16|28066.16|0
1636977110000|2021-11-15 11:51:50|28070.46|28070.46|28070.46|28070.46|28070.46|28070.46|28070.46|28070.46|0
1636977120000|2021-11-15 11:52:00|28072.24|28072.24|28072.24|28072.24|28072.24|28072.24|28072.24|28072.24|0
1636977130000|2021-11-15 11:52:10|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|0
1636977160000|2021-11-15 11:52:40|28085.16|28085.16|28085.16|28085.16|28085.16|28085.16|28085.16|28085.16|0
1636977180000|2021-11-15 11:53:00|28080.85|28080.85|28077.3|28077.3|28080.85|28080.85|28077.3|28077.3|0
1636977190000|2021-11-15 11:53:10|28072.99|28072.99|28072.99|28072.99|28072.99|28072.99|28071.22|28071.22|0
1636977200000|2021-11-15 11:53:20|28074.77|28074.77|28074.77|28074.77|28074.77|28074.77|28074.77|28074.77|0
1636977210000|2021-11-15 11:53:30|28072.99|28072.99|28072.99|28072.99|28072.99|28072.99|28072.99|28072.99|0
1636977240000|2021-11-15 11:54:00|28077.3|28077.3|28077.3|28077.3|28077.3|28077.3|28077.3|28077.3|0
1636977250000|2021-11-15 11:54:10|28081.61|28081.61|28081.61|28081.61|28081.61|28081.61|28081.61|28081.61|0
1636977260000|2021-11-15 11:54:20|28077.3|28077.3|28073.74|28073.74|28077.3|28077.3|28073.74|28073.74|0
1636977270000|2021-11-15 11:54:30|28069.44|28069.44|28065.13|28065.13|28069.44|28069.44|28065.13|28065.13|0
1636977310000|2021-11-15 11:55:10|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|0
1636977340000|2021-11-15 11:55:40|28064.11|28064.11|28059.8|28059.8|28064.11|28064.11|28059.8|28059.8|0
1636977350000|2021-11-15 11:55:50|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|0
1636977360000|2021-11-15 11:56:00|28062.33|28062.33|28065.88|28065.88|28065.88|28065.88|28062.33|28062.33|0
1636977370000|2021-11-15 11:56:10|28074.5|28074.5|28070.19|28070.19|28074.5|28074.5|28070.19|28070.19|0
1636977510000|2021-11-15 11:58:30|28065.88|28065.88|28065.88|28065.88|28065.88|28065.88|28065.88|28065.88|0
1636977530000|2021-11-15 11:58:50|28062.33|28062.33|28062.33|28062.33|28062.33|28062.33|28062.33|28062.33|0
1636977550000|2021-11-15 11:59:10|28064.11|28064.11|28065.88|28065.88|28065.88|28065.88|28064.11|28064.11|0
1636977590000|2021-11-15 11:59:50|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28052.96|28052.96|0
1636977600000|2021-11-15 12:00:00|28052.96|28052.96|28052.96|28052.96|28052.96|28052.96|28052.96|28052.96|0
1636977610000|2021-11-15 12:00:10|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|0
1636977680000|2021-11-15 12:01:20|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|28048.66|0
1636977710000|2021-11-15 12:01:50|28044.35|28044.35|28044.35|28044.35|28044.35|28044.35|28044.35|28044.35|0
1636977720000|2021-11-15 12:02:00|28052.96|28052.96|28052.96|28052.96|28052.96|28052.96|28052.96|28052.96|0
1636977770000|2021-11-15 12:02:50|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|0
1636977790000|2021-11-15 12:03:10|28052.96|28052.96|28052.96|28052.96|28054.74|28054.74|28052.96|28052.96|0
1636977840000|2021-11-15 12:04:00|28051.19|28051.19|28046.88|28046.88|28051.19|28051.19|28046.88|28046.88|0
1636977880000|2021-11-15 12:04:40|28055.49|28055.49|28055.49|28055.49|28055.49|28055.49|28055.49|28055.49|0
1636977940000|2021-11-15 12:05:40|28057.27|28057.27|28059.05|28059.05|28059.05|28059.05|28057.27|28057.27|0
1636977960000|2021-11-15 12:06:00|28060.83|28060.83|28060.83|28060.83|28060.83|28060.83|28060.83|28060.83|0
1636977970000|2021-11-15 12:06:10|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|0
1636978000000|2021-11-15 12:06:40|28073.74|28073.74|28073.74|28073.74|28073.74|28073.74|28073.74|28073.74|0
1636978010000|2021-11-15 12:06:50|28077.3|28077.3|28079.08|28079.08|28079.08|28079.08|28077.3|28077.3|0
1636978030000|2021-11-15 12:07:10|28075.52|28075.52|28075.52|28075.52|28075.52|28075.52|28075.52|28075.52|0
1636978040000|2021-11-15 12:07:20|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|0
1636978090000|2021-11-15 12:08:10|28071.22|28071.22|28071.22|28071.22|28071.22|28071.22|28071.22|28071.22|0
1636978100000|2021-11-15 12:08:20|28072.99|28072.99|28072.99|28072.99|28072.99|28072.99|28072.99|28072.99|0
1636978120000|2021-11-15 12:08:40|28077.3|28077.3|28085.91|28085.91|28085.91|28085.91|28077.3|28077.3|0
1636978130000|2021-11-15 12:08:50|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|0
1636978140000|2021-11-15 12:09:00|28085.91|28085.91|28085.91|28085.91|28085.91|28085.91|28085.91|28085.91|0
1636978160000|2021-11-15 12:09:20|28094.52|28094.52|28094.52|28094.52|28094.52|28094.52|28094.52|28094.52|0
1636978210000|2021-11-15 12:10:10|28090.22|28090.22|28090.22|28090.22|28090.22|28090.22|28090.22|28090.22|0
1636978240000|2021-11-15 12:10:40|28094.52|28094.52|28094.52|28094.52|28094.52|28094.52|28094.52|28094.52|0
1636978250000|2021-11-15 12:10:50|28098.83|28098.83|28098.83|28098.83|28098.83|28098.83|28098.83|28098.83|0
1636978330000|2021-11-15 12:12:10|28103.14|28103.14|28103.14|28103.14|28103.14|28103.14|28103.14|28103.14|0
1636978340000|2021-11-15 12:12:20|28094.52|28094.52|28090.97|28090.97|28094.52|28094.52|28090.97|28090.97|0
1636978370000|2021-11-15 12:12:50|28092.75|28092.75|28092.75|28092.75|28092.75|28092.75|28092.75|28092.75|0
1636978400000|2021-11-15 12:13:20|28088.44|28088.44|28092|28092|28092|28092|28088.44|28088.44|0
1636978550000|2021-11-15 12:15:50|28093.77|28093.77|28102.39|28102.39|28102.39|28102.39|28093.77|28093.77|0
1636978560000|2021-11-15 12:16:00|28104.16|28104.16|28104.16|28104.16|28104.16|28104.16|28104.16|28104.16|0
1636978570000|2021-11-15 12:16:10|28105.94|28105.94|28107.72|28107.72|28107.72|28107.72|28105.94|28105.94|0
1636978640000|2021-11-15 12:17:20|28112.02|28112.02|28112.02|28112.02|28112.02|28112.02|28112.02|28112.02|0
1636978650000|2021-11-15 12:17:30|28107.72|28107.72|28107.72|28107.72|28107.72|28107.72|28105.94|28105.94|0
1636978700000|2021-11-15 12:18:20|28103.41|28103.41|28103.41|28103.41|28103.41|28103.41|28103.41|28103.41|0
1636978730000|2021-11-15 12:18:50|28105.19|28105.19|28103.41|28103.41|28105.19|28105.19|28103.41|28103.41|0
1636978740000|2021-11-15 12:19:00|28099.86|28099.86|28098.08|28098.08|28099.86|28099.86|28098.08|28098.08|0
1636978760000|2021-11-15 12:19:20|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|0
1636978790000|2021-11-15 12:19:50|28092|28092|28092|28092|28092|28092|28092|28092|0
1636978800000|2021-11-15 12:20:00|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|0
1636978980000|2021-11-15 12:23:00|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|0
1636979000000|2021-11-15 12:23:20|28097.05|28097.05|28084.13|28084.13|28097.05|28097.05|28084.13|28084.13|0
1636979050000|2021-11-15 12:24:10|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|0
1636979120000|2021-11-15 12:25:20|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|0
1636979150000|2021-11-15 12:25:50|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|0
1636979290000|2021-11-15 12:28:10|28086.66|28086.66|28084.89|28084.89|28086.66|28086.66|28084.89|28084.89|0
1636979300000|2021-11-15 12:28:20|28089.19|28089.19|28089.19|28089.19|28089.19|28089.19|28089.19|28089.19|0
1636979340000|2021-11-15 12:29:00|28090.97|28090.97|28092.75|28092.75|28092.75|28092.75|28090.97|28090.97|0
1636979350000|2021-11-15 12:29:10|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|28096.3|0
1636979390000|2021-11-15 12:29:50|28098.08|28098.08|28098.08|28098.08|28098.08|28098.08|28098.08|28098.08|0
1636979400000|2021-11-15 12:30:00|28099.86|28099.86|28105.94|28105.94|28105.94|28105.94|28099.86|28099.86|0
1636979490000|2021-11-15 12:31:30|28107.72|28107.72|28109.49|28109.49|28109.49|28109.49|28105.94|28105.94|0
1636979550000|2021-11-15 12:32:30|28113.8|28113.8|28113.8|28113.8|28113.8|28113.8|28113.8|28113.8|0
1636979620000|2021-11-15 12:33:40|28110.25|28110.25|28106.69|28106.69|28110.25|28110.25|28106.69|28106.69|0
1636979640000|2021-11-15 12:34:00|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|0
1636979700000|2021-11-15 12:35:00|28104.16|28104.16|28110.25|28110.25|28110.25|28110.25|28104.16|28104.16|0
1636979830000|2021-11-15 12:37:10|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|0
1636979880000|2021-11-15 12:38:00|28110.25|28110.25|28110.25|28110.25|28110.25|28110.25|28110.25|28110.25|0
1636979890000|2021-11-15 12:38:10|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|28108.47|0
1636979900000|2021-11-15 12:38:20|28117.08|28117.08|28117.08|28117.08|28117.08|28117.08|28117.08|28117.08|0
1636980000000|2021-11-15 12:40:00|28113.53|28113.53|28113.53|28113.53|28113.53|28113.53|28113.53|28113.53|0
1636980100000|2021-11-15 12:41:40|28115.31|28115.31|28117.08|28117.08|28117.08|28117.08|28115.31|28115.31|0
1636980110000|2021-11-15 12:41:50|28125.7|28125.7|28125.7|28125.7|28125.7|28125.7|28125.7|28125.7|0
1636980120000|2021-11-15 12:42:00|28130|28130|28140.39|28140.39|28140.39|28140.39|28130|28130|0
1636980140000|2021-11-15 12:42:20|28136.09|28136.09|28140.39|28140.39|28140.39|28140.39|28136.09|28136.09|0
1636980270000|2021-11-15 12:44:30|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|0
1636980310000|2021-11-15 12:45:10|28137.86|28137.86|28137.86|28137.86|28137.86|28137.86|28137.86|28137.86|0
1636980320000|2021-11-15 12:45:20|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|0
1636980330000|2021-11-15 12:45:30|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|0
1636980510000|2021-11-15 12:48:30|28144.7|28144.7|28144.7|28144.7|28144.7|28144.7|28144.7|28144.7|0
1636980550000|2021-11-15 12:49:10|28148.25|28148.25|28148.25|28148.25|28148.25|28148.25|28148.25|28148.25|0
1636980560000|2021-11-15 12:49:20|28146.48|28146.48|28148.25|28148.25|28148.25|28148.25|28146.48|28146.48|0
1636980580000|2021-11-15 12:49:40|28152.56|28152.56|28156.87|28156.87|28156.87|28156.87|28152.56|28152.56|0
1636980590000|2021-11-15 12:49:50|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|0
1636980600000|2021-11-15 12:50:00|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|0
1636980620000|2021-11-15 12:50:20|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|0
1636980650000|2021-11-15 12:50:50|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|0
1636980740000|2021-11-15 12:52:20|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|0
1636980750000|2021-11-15 12:52:30|28155.09|28155.09|28153.31|28153.31|28155.09|28155.09|28153.31|28153.31|0
1636980770000|2021-11-15 12:52:50|28163.7|28163.7|28175.87|28175.87|28175.87|28175.87|28163.7|28163.7|0
1636980780000|2021-11-15 12:53:00|28180.18|28180.18|28184.48|28184.48|28184.48|28184.48|28180.18|28180.18|0
1636980790000|2021-11-15 12:53:10|28180.18|28180.18|28184.48|28184.48|28184.48|28184.48|28180.18|28180.18|0
1636980800000|2021-11-15 12:53:20|28186.26|28186.26|28186.26|28186.26|28186.26|28186.26|28181.95|28181.95|0
1636980840000|2021-11-15 12:54:00|28181.95|28181.95|28181.95|28181.95|28181.95|28181.95|28181.95|28181.95|0
1636980900000|2021-11-15 12:55:00|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|0
1636980920000|2021-11-15 12:55:20|28169.03|28169.03|28163.7|28163.7|28169.03|28169.03|28163.7|28163.7|0
1636980990000|2021-11-15 12:56:30|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|0
1636981020000|2021-11-15 12:57:00|28171.56|28171.56|28171.56|28171.56|28171.56|28171.56|28171.56|28171.56|0
1636981030000|2021-11-15 12:57:10|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|0
1636981050000|2021-11-15 12:57:30|28168.01|28168.01|28168.01|28168.01|28168.01|28168.01|28168.01|28168.01|0
1636981080000|2021-11-15 12:58:00|28166.23|28166.23|28166.23|28166.23|28166.23|28166.23|28166.23|28166.23|0
1636981090000|2021-11-15 12:58:10|28161.92|28161.92|28161.92|28161.92|28161.92|28161.92|28161.92|28161.92|0
1636981140000|2021-11-15 12:59:00|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|0
1636981150000|2021-11-15 12:59:10|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|0
1636981160000|2021-11-15 12:59:20|28169.79|28169.79|28169.79|28169.79|28169.79|28169.79|28169.79|28169.79|0
1636981170000|2021-11-15 12:59:30|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|0
1636981260000|2021-11-15 13:01:00|28169.79|28169.79|28169.79|28169.79|28169.79|28169.79|28169.79|28169.79|0
1636981280000|2021-11-15 13:01:20|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|0
1636981370000|2021-11-15 13:02:50|28165.48|28165.48|28169.79|28169.79|28169.79|28169.79|28165.48|28165.48|0
1636981490000|2021-11-15 13:04:50|28166.23|28166.23|28162.68|28162.68|28166.23|28166.23|28162.68|28162.68|0
1636981500000|2021-11-15 13:05:00|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|0
1636981510000|2021-11-15 13:05:10|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|0
1636981590000|2021-11-15 13:06:30|28157.62|28157.62|28155.84|28155.84|28157.62|28157.62|28155.84|28155.84|0
1636981600000|2021-11-15 13:06:40|28151.53|28151.53|28151.53|28151.53|28151.53|28151.53|28151.53|28151.53|0
1636981610000|2021-11-15 13:06:50|28147.23|28147.23|28147.23|28147.23|28147.23|28147.23|28147.23|28147.23|0
1636981630000|2021-11-15 13:07:10|28143.67|28143.67|28141.9|28141.9|28145.45|28145.45|28141.9|28141.9|0
1636981710000|2021-11-15 13:08:30|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|0
1636981800000|2021-11-15 13:10:00|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|0
1636981810000|2021-11-15 13:10:10|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|0
1636981920000|2021-11-15 13:12:00|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|0
1636981930000|2021-11-15 13:12:10|28129.73|28129.73|28127.95|28127.95|28129.73|28129.73|28123.65|28123.65|0
1636981940000|2021-11-15 13:12:20|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|0
1636981950000|2021-11-15 13:12:30|28127.95|28127.95|28123.65|28123.65|28127.95|28127.95|28123.65|28123.65|0
1636981970000|2021-11-15 13:12:50|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|0
1636982020000|2021-11-15 13:13:40|28129.73|28129.73|28131.51|28131.51|28131.51|28131.51|28129.73|28129.73|0
1636982040000|2021-11-15 13:14:00|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|0
1636982110000|2021-11-15 13:15:10|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|28131.51|0
1636982130000|2021-11-15 13:15:30|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|28135.81|0
1636982140000|2021-11-15 13:15:40|28144.43|28144.43|28153.04|28153.04|28153.04|28153.04|28144.43|28144.43|0
1636982180000|2021-11-15 13:16:20|28151.26|28151.26|28146.95|28146.95|28151.26|28151.26|28146.95|28146.95|0
1636982190000|2021-11-15 13:16:30|28151.26|28151.26|28151.26|28151.26|28151.26|28151.26|28151.26|28151.26|0
1636982230000|2021-11-15 13:17:10|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|0
1636982240000|2021-11-15 13:17:20|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|0
1636982260000|2021-11-15 13:17:40|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|0
1636982280000|2021-11-15 13:18:00|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|0
1636982300000|2021-11-15 13:18:20|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|0
1636982320000|2021-11-15 13:18:40|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|0
1636982330000|2021-11-15 13:18:50|28141.9|28141.9|28141.9|28141.9|28141.9|28141.9|28141.9|28141.9|0
1636982340000|2021-11-15 13:19:00|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|0
1636982380000|2021-11-15 13:19:40|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|0
1636982400000|2021-11-15 13:20:00|28146.2|28146.2|28146.2|28146.2|28146.2|28146.2|28146.2|28146.2|0
1636982430000|2021-11-15 13:20:30|28141.9|28141.9|28141.9|28141.9|28141.9|28141.9|28141.9|28141.9|0
1636982520000|2021-11-15 13:22:00|28140.12|28140.12|28140.12|28140.12|28141.9|28141.9|28140.12|28140.12|0
1636982530000|2021-11-15 13:22:10|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|0
1636982580000|2021-11-15 13:23:00|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|0
1636982590000|2021-11-15 13:23:10|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|0
1636982640000|2021-11-15 13:24:00|28148.73|28148.73|28152.29|28152.29|28152.29|28152.29|28148.73|28148.73|0
1636982710000|2021-11-15 13:25:10|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|0
1636982740000|2021-11-15 13:25:40|28146.2|28146.2|28144.43|28144.43|28149.76|28149.76|28144.43|28144.43|0
1636982750000|2021-11-15 13:25:50|28146.2|28146.2|28146.2|28146.2|28146.2|28146.2|28146.2|28146.2|0
1636982820000|2021-11-15 13:27:00|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|0
1636982830000|2021-11-15 13:27:10|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636982840000|2021-11-15 13:27:20|28154.06|28154.06|28149.76|28149.76|28154.06|28154.06|28149.76|28149.76|0
1636982940000|2021-11-15 13:29:00|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|0
1636983070000|2021-11-15 13:31:10|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|0
1636983100000|2021-11-15 13:31:40|28146.2|28146.2|28146.2|28146.2|28146.2|28146.2|28146.2|28146.2|0
1636983120000|2021-11-15 13:32:00|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|0
1636983210000|2021-11-15 13:33:30|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636983240000|2021-11-15 13:34:00|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|0
1636983270000|2021-11-15 13:34:30|28154.82|28154.82|28153.04|28153.04|28154.82|28154.82|28153.04|28153.04|0
1636983280000|2021-11-15 13:34:40|28157.34|28157.34|28157.34|28157.34|28157.34|28157.34|28157.34|28157.34|0
1636983480000|2021-11-15 13:38:00|28148.73|28148.73|28148.73|28148.73|28148.73|28148.73|28148.73|28148.73|0
1636983530000|2021-11-15 13:38:50|28150.51|28150.51|28152.29|28152.29|28152.29|28152.29|28150.51|28150.51|0
1636983540000|2021-11-15 13:39:00|28154.06|28154.06|28158.37|28158.37|28158.37|28158.37|28154.06|28154.06|0
1636983560000|2021-11-15 13:39:20|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|0
1636983580000|2021-11-15 13:39:40|28166.98|28166.98|28166.98|28166.98|28166.98|28166.98|28166.98|28166.98|0
1636983600000|2021-11-15 13:40:00|28171.29|28171.29|28176.62|28176.62|28176.62|28176.62|28171.29|28171.29|0
1636983660000|2021-11-15 13:41:00|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|0
1636983720000|2021-11-15 13:42:00|28176.62|28176.62|28172.31|28172.31|28176.62|28176.62|28172.31|28172.31|0
1636983780000|2021-11-15 13:43:00|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|0
1636983830000|2021-11-15 13:43:50|28168.76|28168.76|28168.76|28168.76|28168.76|28168.76|28168.76|28168.76|0
1636983880000|2021-11-15 13:44:40|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|0
1636983900000|2021-11-15 13:45:00|28172.31|28172.31|28174.09|28174.09|28174.09|28174.09|28172.31|28172.31|0
1636983960000|2021-11-15 13:46:00|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|0
1636984020000|2021-11-15 13:47:00|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|0
1636984060000|2021-11-15 13:47:40|28168.76|28168.76|28168.76|28168.76|28168.76|28168.76|28168.76|28168.76|0
1636984080000|2021-11-15 13:48:00|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|0
1636984120000|2021-11-15 13:48:40|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|0
1636984200000|2021-11-15 13:50:00|28182.7|28182.7|28191.32|28191.32|28191.32|28191.32|28182.7|28182.7|0
1636984210000|2021-11-15 13:50:10|28195.62|28195.62|28199.93|28199.93|28199.93|28199.93|28195.62|28195.62|0
1636984260000|2021-11-15 13:51:00|28204.24|28204.24|28204.24|28204.24|28204.24|28204.24|28204.24|28204.24|0
1636984380000|2021-11-15 13:53:00|28200.68|28200.68|28204.24|28204.24|28204.24|28204.24|28198.91|28198.91|0
1636984390000|2021-11-15 13:53:10|28198.91|28198.91|28197.13|28197.13|28198.91|28198.91|28195.35|28195.35|0
1636984400000|2021-11-15 13:53:20|28195.35|28195.35|28191.04|28191.04|28195.35|28195.35|28191.04|28191.04|0
1636984480000|2021-11-15 13:54:40|28189.27|28189.27|28184.96|28184.96|28189.27|28189.27|28184.96|28184.96|0
1636984500000|2021-11-15 13:55:00|28183.18|28183.18|28183.18|28183.18|28183.18|28183.18|28183.18|28183.18|0
1636984520000|2021-11-15 13:55:20|28184.96|28184.96|28184.96|28184.96|28184.96|28184.96|28184.96|28184.96|0
1636984540000|2021-11-15 13:55:40|28180.65|28180.65|28184.96|28184.96|28184.96|28184.96|28180.65|28180.65|0
1636984590000|2021-11-15 13:56:30|28180.65|28180.65|28180.65|28180.65|28180.65|28180.65|28180.65|28180.65|0
1636984600000|2021-11-15 13:56:40|28176.35|28176.35|28176.35|28176.35|28176.35|28176.35|28176.35|28176.35|0
1636984610000|2021-11-15 13:56:50|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|0
1636984620000|2021-11-15 13:57:00|28176.35|28176.35|28176.35|28176.35|28176.35|28176.35|28176.35|28176.35|0
1636984630000|2021-11-15 13:57:10|28172.79|28172.79|28172.79|28172.79|28172.79|28172.79|28172.79|28172.79|0
1636984670000|2021-11-15 13:57:50|28169.24|28169.24|28158.85|28158.85|28169.24|28169.24|28158.85|28158.85|0
1636984700000|2021-11-15 13:58:20|28154.54|28154.54|28154.54|28154.54|28154.54|28154.54|28154.54|28154.54|0
1636984740000|2021-11-15 13:59:00|28152.77|28152.77|28150.99|28150.99|28152.77|28152.77|28150.99|28150.99|0
1636984750000|2021-11-15 13:59:10|28146.68|28146.68|28144.9|28144.9|28146.68|28146.68|28143.13|28143.13|0
1636984800000|2021-11-15 14:00:00|28140.6|28140.6|28144.9|28144.9|28144.9|28144.9|28140.6|28140.6|0
1636984880000|2021-11-15 14:01:20|28149.21|28149.21|28149.21|28149.21|28149.21|28149.21|28149.21|28149.21|0
1636984920000|2021-11-15 14:02:00|28147.43|28147.43|28151.74|28151.74|28151.74|28151.74|28147.43|28147.43|0
1636984950000|2021-11-15 14:02:30|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|0
1636985000000|2021-11-15 14:03:20|28151.74|28151.74|28151.74|28151.74|28151.74|28151.74|28151.74|28151.74|0
1636985020000|2021-11-15 14:03:40|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|0
1636985100000|2021-11-15 14:05:00|28157.07|28157.07|28158.85|28158.85|28158.85|28158.85|28157.07|28157.07|0
1636985110000|2021-11-15 14:05:10|28157.07|28157.07|28157.07|28157.07|28157.07|28157.07|28157.07|28157.07|0
1636985170000|2021-11-15 14:06:10|28155.29|28155.29|28155.29|28155.29|28155.29|28155.29|28155.29|28155.29|0
1636985180000|2021-11-15 14:06:20|28159.6|28159.6|28157.82|28157.82|28159.6|28159.6|28157.82|28157.82|0
1636985190000|2021-11-15 14:06:30|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|0
1636985210000|2021-11-15 14:06:50|28149.21|28149.21|28149.21|28149.21|28149.21|28149.21|28149.21|28149.21|0
1636985240000|2021-11-15 14:07:20|28153.52|28153.52|28149.21|28149.21|28153.52|28153.52|28149.21|28149.21|0
1636985250000|2021-11-15 14:07:30|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|28153.52|0
1636985320000|2021-11-15 14:08:40|28151.74|28151.74|28151.74|28151.74|28151.74|28151.74|28151.74|28151.74|0
1636985330000|2021-11-15 14:08:50|28156.05|28156.05|28156.05|28156.05|28156.05|28156.05|28156.05|28156.05|0
1636985380000|2021-11-15 14:09:40|28157.82|28157.82|28157.82|28157.82|28157.82|28157.82|28157.82|28157.82|0
1636985390000|2021-11-15 14:09:50|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|0
1636985490000|2021-11-15 14:11:30|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|0
1636985500000|2021-11-15 14:11:40|28159.6|28159.6|28155.29|28155.29|28159.6|28159.6|28155.29|28155.29|0
1636985590000|2021-11-15 14:13:10|28160.63|28160.63|28158.85|28158.85|28160.63|28160.63|28158.85|28158.85|0
1636985660000|2021-11-15 14:14:20|28160.63|28160.63|28162.4|28162.4|28162.4|28162.4|28160.63|28160.63|0
1636985670000|2021-11-15 14:14:30|28160.63|28160.63|28155.29|28155.29|28160.63|28160.63|28153.52|28153.52|0
1636985690000|2021-11-15 14:14:50|28157.07|28157.07|28157.07|28157.07|28157.07|28157.07|28157.07|28157.07|0
1636985720000|2021-11-15 14:15:20|28152.77|28152.77|28152.77|28152.77|28152.77|28152.77|28152.77|28152.77|0
1636985730000|2021-11-15 14:15:30|28149.21|28149.21|28149.21|28149.21|28149.21|28149.21|28149.21|28149.21|0
1636985810000|2021-11-15 14:16:50|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|0
1636985820000|2021-11-15 14:17:00|28151.74|28151.74|28151.74|28151.74|28151.74|28151.74|28151.74|28151.74|0
1636985840000|2021-11-15 14:17:20|28156.05|28156.05|28163.91|28163.91|28163.91|28163.91|28156.05|28156.05|0
1636985850000|2021-11-15 14:17:30|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|0
1636985880000|2021-11-15 14:18:00|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|0
1636985920000|2021-11-15 14:18:40|28178.6|28178.6|28178.6|28178.6|28178.6|28178.6|28178.6|28178.6|0
1636985930000|2021-11-15 14:18:50|28176.83|28176.83|28176.83|28176.83|28176.83|28176.83|28176.83|28176.83|0
1636985950000|2021-11-15 14:19:10|28178.6|28178.6|28182.91|28182.91|28182.91|28182.91|28178.6|28178.6|0
1636985980000|2021-11-15 14:19:40|28181.13|28181.13|28181.13|28181.13|28181.13|28181.13|28181.13|28181.13|0
1636985990000|2021-11-15 14:19:50|28176.83|28176.83|28176.83|28176.83|28176.83|28176.83|28176.83|28176.83|0
1636986000000|2021-11-15 14:20:00|28172.52|28172.52|28172.52|28172.52|28172.52|28172.52|28172.52|28172.52|0
1636986060000|2021-11-15 14:21:00|28168.21|28168.21|28163.91|28163.91|28168.21|28168.21|28163.91|28163.91|0
1636986130000|2021-11-15 14:22:10|28168.21|28168.21|28159.6|28159.6|28168.21|28168.21|28159.6|28159.6|0
1636986150000|2021-11-15 14:22:30|28163.91|28163.91|28172.52|28172.52|28172.52|28172.52|28163.91|28163.91|0
1636986180000|2021-11-15 14:23:00|28174.3|28174.3|28159.6|28159.6|28174.3|28174.3|28159.6|28159.6|0
1636986190000|2021-11-15 14:23:10|28155.29|28155.29|28155.29|28155.29|28155.29|28155.29|28155.29|28155.29|0
1636986360000|2021-11-15 14:26:00|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|0
1636986380000|2021-11-15 14:26:20|28163.16|28163.16|28161.38|28161.38|28163.16|28163.16|28161.38|28161.38|0
1636986400000|2021-11-15 14:26:40|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|0
1636986420000|2021-11-15 14:27:00|28150.99|28150.99|28155.29|28155.29|28155.29|28155.29|28150.99|28150.99|0
1636986430000|2021-11-15 14:27:10|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|0
1636986460000|2021-11-15 14:27:40|28161.38|28161.38|28161.38|28161.38|28161.38|28161.38|28161.38|28161.38|0
1636986540000|2021-11-15 14:29:00|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|0
1636986570000|2021-11-15 14:29:30|28168.21|28168.21|28171.77|28171.77|28171.77|28171.77|28168.21|28168.21|0
1636986590000|2021-11-15 14:29:50|28180.38|28180.38|28184.69|28184.69|28184.69|28184.69|28171.77|28171.77|0
1636986600000|2021-11-15 14:30:00|28176.08|28176.08|28180.38|28180.38|28184.69|28184.69|28171.77|28171.77|0
1636986610000|2021-11-15 14:30:10|28184.69|28184.69|28176.08|28176.08|28184.69|28184.69|28176.08|28176.08|0
1636986620000|2021-11-15 14:30:20|28171.77|28171.77|28176.08|28176.08|28176.08|28176.08|28171.77|28171.77|0
1636986630000|2021-11-15 14:30:30|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|0
1636986640000|2021-11-15 14:30:40|28165.68|28165.68|28165.68|28165.68|28165.68|28165.68|28165.68|28165.68|0
1636986650000|2021-11-15 14:30:50|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|0
1636986660000|2021-11-15 14:31:00|28171.77|28171.77|28171.77|28171.77|28171.77|28171.77|28171.77|28171.77|0
1636986670000|2021-11-15 14:31:10|28173.55|28173.55|28177.85|28177.85|28177.85|28177.85|28173.55|28173.55|0
1636986680000|2021-11-15 14:31:20|28176.08|28176.08|28177.85|28177.85|28177.85|28177.85|28176.08|28176.08|0
1636986700000|2021-11-15 14:31:40|28186.47|28186.47|28186.47|28186.47|28186.47|28186.47|28186.47|28186.47|0
1636986740000|2021-11-15 14:32:20|28177.85|28177.85|28169.99|28169.99|28177.85|28177.85|28169.99|28169.99|0
1636986770000|2021-11-15 14:32:50|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|0
1636986780000|2021-11-15 14:33:00|28169.99|28169.99|28165.68|28165.68|28169.99|28169.99|28165.68|28165.68|0
1636986790000|2021-11-15 14:33:10|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|0
1636986800000|2021-11-15 14:33:20|28169.99|28169.99|28174.3|28174.3|28174.3|28174.3|28169.99|28169.99|0
1636986840000|2021-11-15 14:34:00|28169.99|28169.99|28174.3|28174.3|28174.3|28174.3|28169.99|28169.99|0
1636986850000|2021-11-15 14:34:10|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|28169.99|0
1636986860000|2021-11-15 14:34:20|28168.21|28168.21|28168.21|28168.21|28168.21|28168.21|28168.21|28168.21|0
1636986870000|2021-11-15 14:34:30|28169.99|28169.99|28174.3|28174.3|28174.3|28174.3|28169.99|28169.99|0
1636986880000|2021-11-15 14:34:40|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|0
1636986900000|2021-11-15 14:35:00|28171.77|28171.77|28174.3|28174.3|28176.08|28176.08|28171.77|28171.77|0
1636986910000|2021-11-15 14:35:10|28178.6|28178.6|28182.16|28182.16|28182.16|28182.16|28177.85|28177.85|0
1636986920000|2021-11-15 14:35:20|28177.85|28177.85|28177.85|28177.85|28177.85|28177.85|28177.85|28177.85|0
1636986930000|2021-11-15 14:35:30|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|28182.16|0
1636986940000|2021-11-15 14:35:40|28173.55|28173.55|28164.93|28164.93|28173.55|28173.55|28161.38|28161.38|0
1636986960000|2021-11-15 14:36:00|28177.85|28177.85|28182.16|28182.16|28186.47|28186.47|28173.55|28173.55|0
1636986970000|2021-11-15 14:36:10|28177.85|28177.85|28186.47|28186.47|28186.47|28186.47|28173.55|28173.55|0
1636986980000|2021-11-15 14:36:20|28184.69|28184.69|28176.08|28176.08|28184.69|28184.69|28176.08|28176.08|0
1636987000000|2021-11-15 14:36:40|28180.38|28180.38|28180.38|28180.38|28180.38|28180.38|28180.38|28180.38|0
1636987020000|2021-11-15 14:37:00|28176.08|28176.08|28167.46|28167.46|28176.08|28176.08|28167.46|28167.46|0
1636987030000|2021-11-15 14:37:10|28163.16|28163.16|28163.16|28163.16|28163.16|28163.16|28163.16|28163.16|0
1636987040000|2021-11-15 14:37:20|28167.46|28167.46|28163.16|28163.16|28167.46|28167.46|28163.16|28163.16|0
1636987060000|2021-11-15 14:37:40|28161.38|28161.38|28163.16|28163.16|28163.16|28163.16|28161.38|28161.38|0
1636987080000|2021-11-15 14:38:00|28164.93|28164.93|28164.93|28164.93|28164.93|28164.93|28164.93|28164.93|0
1636987090000|2021-11-15 14:38:10|28169.24|28169.24|28169.24|28169.24|28169.24|28169.24|28169.24|28169.24|0
1636987110000|2021-11-15 14:38:30|28167.46|28167.46|28167.46|28167.46|28167.46|28167.46|28167.46|28167.46|0
1636987120000|2021-11-15 14:38:40|28169.24|28169.24|28169.24|28169.24|28169.24|28169.24|28169.24|28169.24|0
1636987130000|2021-11-15 14:38:50|28160.63|28160.63|28160.63|28160.63|28160.63|28160.63|28160.63|28160.63|0
1636987140000|2021-11-15 14:39:00|28165.96|28165.96|28165.96|28165.96|28165.96|28165.96|28165.96|28165.96|0
1636987150000|2021-11-15 14:39:10|28170.26|28170.26|28172.79|28172.79|28172.79|28172.79|28168.49|28168.49|0
1636987170000|2021-11-15 14:39:30|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|0
1636987180000|2021-11-15 14:39:40|28170.26|28170.26|28170.26|28170.26|28170.26|28170.26|28170.26|28170.26|0
1636987190000|2021-11-15 14:39:50|28165.96|28165.96|28165.96|28165.96|28165.96|28165.96|28165.96|28165.96|0
1636987210000|2021-11-15 14:40:10|28169.51|28169.51|28185.23|28185.23|28185.23|28185.23|28169.51|28169.51|0
1636987220000|2021-11-15 14:40:20|28189.54|28189.54|28185.23|28185.23|28189.54|28189.54|28185.23|28185.23|0
1636987230000|2021-11-15 14:40:30|28187.01|28187.01|28182.7|28182.7|28187.01|28187.01|28182.7|28182.7|0
1636987240000|2021-11-15 14:40:40|28186.26|28186.26|28186.26|28186.26|28186.26|28186.26|28186.26|28186.26|0
1636987250000|2021-11-15 14:40:50|28182.7|28182.7|28182.7|28182.7|28182.7|28182.7|28182.7|28182.7|0
1636987260000|2021-11-15 14:41:00|28180.93|28180.93|28179.15|28179.15|28180.93|28180.93|28179.15|28179.15|0
1636987270000|2021-11-15 14:41:10|28180.93|28180.93|28180.93|28180.93|28180.93|28180.93|28180.93|28180.93|0
1636987280000|2021-11-15 14:41:20|28176.62|28176.62|28172.31|28172.31|28176.62|28176.62|28172.31|28172.31|0
1636987290000|2021-11-15 14:41:30|28168.01|28168.01|28180.18|28180.18|28185.51|28185.51|28168.01|28168.01|0
1636987330000|2021-11-15 14:42:10|28188.79|28188.79|28184.48|28184.48|28188.79|28188.79|28184.48|28184.48|0
1636987350000|2021-11-15 14:42:30|28182.7|28182.7|28179.15|28179.15|28182.7|28182.7|28179.15|28179.15|0
1636987360000|2021-11-15 14:42:40|28180.93|28180.93|28177.37|28177.37|28180.93|28180.93|28177.37|28177.37|0
1636987380000|2021-11-15 14:43:00|28185.99|28185.99|28177.37|28177.37|28185.99|28185.99|28177.37|28177.37|0
1636987400000|2021-11-15 14:43:20|28168.76|28168.76|28168.76|28168.76|28168.76|28168.76|28168.76|28168.76|0
1636987410000|2021-11-15 14:43:30|28177.37|28177.37|28178.13|28178.13|28178.13|28178.13|28173.82|28173.82|0
1636987420000|2021-11-15 14:43:40|28173.82|28173.82|28173.82|28173.82|28173.82|28173.82|28173.82|28173.82|0
1636987470000|2021-11-15 14:44:30|28178.13|28178.13|28169.51|28169.51|28178.13|28178.13|28169.51|28169.51|0
1636987480000|2021-11-15 14:44:40|28165.96|28165.96|28162.4|28162.4|28165.96|28165.96|28162.4|28162.4|0
1636987500000|2021-11-15 14:45:00|28164.18|28164.18|28164.18|28164.18|28164.18|28164.18|28164.18|28164.18|0
1636987510000|2021-11-15 14:45:10|28162.4|28162.4|28162.4|28162.4|28162.4|28162.4|28162.4|28162.4|0
1636987520000|2021-11-15 14:45:20|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|0
1636987580000|2021-11-15 14:46:20|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|0
1636987590000|2021-11-15 14:46:30|28158.1|28158.1|28162.4|28162.4|28162.4|28162.4|28158.1|28158.1|0
1636987600000|2021-11-15 14:46:40|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|28158.1|0
1636987610000|2021-11-15 14:46:50|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|0
1636987620000|2021-11-15 14:47:00|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|0
1636987630000|2021-11-15 14:47:10|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|28149.48|0
1636987650000|2021-11-15 14:47:30|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|0
1636987660000|2021-11-15 14:47:40|28149.48|28149.48|28145.18|28145.18|28149.48|28149.48|28145.18|28145.18|0
1636987670000|2021-11-15 14:47:50|28140.87|28140.87|28145.18|28145.18|28145.18|28145.18|28136.56|28136.56|0
1636987680000|2021-11-15 14:48:00|28140.87|28140.87|28145.18|28145.18|28145.18|28145.18|28140.87|28140.87|0
1636987700000|2021-11-15 14:48:20|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|28146.95|0
1636987730000|2021-11-15 14:48:50|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|0
1636987760000|2021-11-15 14:49:20|28140.87|28140.87|28136.56|28136.56|28140.87|28140.87|28132.26|28132.26|0
1636987770000|2021-11-15 14:49:30|28140.87|28140.87|28127.95|28127.95|28140.87|28140.87|28127.95|28127.95|0
1636987780000|2021-11-15 14:49:40|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|0
1636987790000|2021-11-15 14:49:50|28136.56|28136.56|28138.34|28138.34|28138.34|28138.34|28136.56|28136.56|0
1636987810000|2021-11-15 14:50:10|28143.67|28143.67|28154.06|28154.06|28154.06|28154.06|28143.67|28143.67|0
1636987850000|2021-11-15 14:50:50|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636987910000|2021-11-15 14:51:50|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|0
1636987920000|2021-11-15 14:52:00|28158.37|28158.37|28156.59|28156.59|28158.37|28158.37|28156.59|28156.59|0
1636987940000|2021-11-15 14:52:20|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636987960000|2021-11-15 14:52:40|28147.98|28147.98|28150.51|28150.51|28154.06|28154.06|28147.98|28147.98|0
1636987970000|2021-11-15 14:52:50|28154.82|28154.82|28153.04|28153.04|28154.82|28154.82|28153.04|28153.04|0
1636987980000|2021-11-15 14:53:00|28146.95|28146.95|28151.26|28151.26|28151.26|28151.26|28146.95|28146.95|0
1636988000000|2021-11-15 14:53:20|28155.57|28155.57|28155.57|28155.57|28155.57|28155.57|28155.57|28155.57|0
1636988010000|2021-11-15 14:53:30|28157.34|28157.34|28157.34|28157.34|28157.34|28157.34|28157.34|28157.34|0
1636988020000|2021-11-15 14:53:40|28159.12|28159.12|28159.12|28159.12|28159.12|28159.12|28159.12|28159.12|0
1636988040000|2021-11-15 14:54:00|28163.43|28163.43|28165.21|28165.21|28165.21|28165.21|28163.43|28163.43|0
1636988060000|2021-11-15 14:54:20|28160.9|28160.9|28160.9|28160.9|28160.9|28160.9|28160.9|28160.9|0
1636988070000|2021-11-15 14:54:30|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|0
1636988100000|2021-11-15 14:55:00|28152.29|28152.29|28156.59|28156.59|28156.59|28156.59|28152.29|28152.29|0
1636988170000|2021-11-15 14:56:10|28160.9|28160.9|28156.59|28156.59|28160.9|28160.9|28156.59|28156.59|0
1636988200000|2021-11-15 14:56:40|28160.9|28160.9|28160.9|28160.9|28160.9|28160.9|28156.59|28156.59|0
1636988210000|2021-11-15 14:56:50|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|0
1636988220000|2021-11-15 14:57:00|28160.9|28160.9|28156.59|28156.59|28160.9|28160.9|28156.59|28156.59|0
1636988270000|2021-11-15 14:57:50|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|0
1636988350000|2021-11-15 14:59:10|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|0
1636988360000|2021-11-15 14:59:20|28160.9|28160.9|28156.59|28156.59|28160.9|28160.9|28156.59|28156.59|0
1636988380000|2021-11-15 14:59:40|28160.9|28160.9|28156.59|28156.59|28160.9|28160.9|28156.59|28156.59|0
1636988390000|2021-11-15 14:59:50|28160.9|28160.9|28160.9|28160.9|28160.9|28160.9|28160.9|28160.9|0
1636988400000|2021-11-15 15:00:00|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|0
1636988430000|2021-11-15 15:00:30|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636988440000|2021-11-15 15:00:40|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|0
1636988460000|2021-11-15 15:01:00|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636988470000|2021-11-15 15:01:10|28150.51|28150.51|28148.73|28148.73|28150.51|28150.51|28148.73|28148.73|0
1636988480000|2021-11-15 15:01:20|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636988500000|2021-11-15 15:01:40|28156.59|28156.59|28152.29|28152.29|28160.9|28160.9|28152.29|28152.29|0
1636988530000|2021-11-15 15:02:10|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|0
1636988550000|2021-11-15 15:02:30|28152.29|28152.29|28156.59|28156.59|28156.59|28156.59|28152.29|28152.29|0
1636988560000|2021-11-15 15:02:40|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636988570000|2021-11-15 15:02:50|28147.98|28147.98|28152.29|28152.29|28152.29|28152.29|28147.98|28147.98|0
1636988580000|2021-11-15 15:03:00|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|0
1636988590000|2021-11-15 15:03:10|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|0
1636988640000|2021-11-15 15:04:00|28156.59|28156.59|28156.59|28156.59|28165.21|28165.21|28156.59|28156.59|0
1636988650000|2021-11-15 15:04:10|28160.9|28160.9|28154.82|28154.82|28160.9|28160.9|28154.82|28154.82|0
1636988660000|2021-11-15 15:04:20|28159.12|28159.12|28159.12|28159.12|28159.12|28159.12|28154.82|28154.82|0
1636988670000|2021-11-15 15:04:30|28150.51|28150.51|28149.48|28149.48|28154.82|28154.82|28149.48|28149.48|0
1636988740000|2021-11-15 15:05:40|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|28153.79|0
1636988750000|2021-11-15 15:05:50|28157.34|28157.34|28153.04|28153.04|28161.65|28161.65|28153.04|28153.04|0
1636988760000|2021-11-15 15:06:00|28157.34|28157.34|28153.04|28153.04|28157.34|28157.34|28153.04|28153.04|0
1636988770000|2021-11-15 15:06:10|28154.82|28154.82|28154.82|28154.82|28154.82|28154.82|28154.82|28154.82|0
1636988780000|2021-11-15 15:06:20|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|0
1636988800000|2021-11-15 15:06:40|28157.34|28157.34|28153.04|28153.04|28157.34|28157.34|28153.04|28153.04|0
1636988820000|2021-11-15 15:07:00|28157.34|28157.34|28157.34|28157.34|28157.34|28157.34|28157.34|28157.34|0
1636988830000|2021-11-15 15:07:10|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|28153.04|0
1636988850000|2021-11-15 15:07:30|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|0
1636988880000|2021-11-15 15:08:00|28160.9|28160.9|28156.59|28156.59|28160.9|28160.9|28152.29|28152.29|0
1636989000000|2021-11-15 15:10:00|28154.82|28154.82|28154.82|28154.82|28154.82|28154.82|28154.82|28154.82|0
1636989030000|2021-11-15 15:10:30|28159.12|28159.12|28154.82|28154.82|28159.12|28159.12|28150.51|28150.51|0
1636989040000|2021-11-15 15:10:40|28150.51|28150.51|28154.82|28154.82|28154.82|28154.82|28150.51|28150.51|0
1636989050000|2021-11-15 15:10:50|28150.51|28150.51|28146.2|28146.2|28150.51|28150.51|28146.2|28146.2|0
1636989080000|2021-11-15 15:11:20|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|28144.43|0
1636989110000|2021-11-15 15:11:50|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|0
1636989130000|2021-11-15 15:12:10|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|28138.34|0
1636989140000|2021-11-15 15:12:20|28136.56|28136.56|28134.79|28134.79|28136.56|28136.56|28134.79|28134.79|0
1636989150000|2021-11-15 15:12:30|28130.48|28130.48|28126.17|28126.17|28134.79|28134.79|28126.17|28126.17|0
1636989170000|2021-11-15 15:12:50|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|0
1636989180000|2021-11-15 15:13:00|28126.17|28126.17|28127.95|28127.95|28127.95|28127.95|28126.17|28126.17|0
1636989210000|2021-11-15 15:13:30|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28127.95|28127.95|0
1636989230000|2021-11-15 15:13:50|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|0
1636989240000|2021-11-15 15:14:00|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|28135.81|28135.81|0
1636989280000|2021-11-15 15:14:40|28135.81|28135.81|28144.43|28144.43|28157.34|28157.34|28135.81|28135.81|0
1636989300000|2021-11-15 15:15:00|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|28140.12|0
1636989320000|2021-11-15 15:15:20|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|0
1636989340000|2021-11-15 15:15:40|28147.98|28147.98|28156.59|28156.59|28156.59|28156.59|28147.98|28147.98|0
1636989350000|2021-11-15 15:15:50|28160.9|28160.9|28154.82|28154.82|28160.9|28160.9|28154.82|28154.82|0
1636989360000|2021-11-15 15:16:00|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|0
1636989370000|2021-11-15 15:16:10|28154.82|28154.82|28154.82|28154.82|28154.82|28154.82|28154.82|28154.82|0
1636989420000|2021-11-15 15:17:00|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|0
1636989460000|2021-11-15 15:17:40|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|0
1636989490000|2021-11-15 15:18:10|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|28156.59|0
1636989560000|2021-11-15 15:19:20|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636989570000|2021-11-15 15:19:30|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|0
1636989620000|2021-11-15 15:20:20|28152.29|28152.29|28156.59|28156.59|28156.59|28156.59|28152.29|28152.29|0
1636989630000|2021-11-15 15:20:30|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636989640000|2021-11-15 15:20:40|28154.06|28154.06|28149.76|28149.76|28154.06|28154.06|28149.76|28149.76|0
1636989660000|2021-11-15 15:21:00|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|28147.98|0
1636989730000|2021-11-15 15:22:10|28152.29|28152.29|28156.59|28156.59|28158.37|28158.37|28152.29|28152.29|0
1636989740000|2021-11-15 15:22:20|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636989760000|2021-11-15 15:22:40|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|0
1636989800000|2021-11-15 15:23:20|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|0
1636989850000|2021-11-15 15:24:10|28154.06|28154.06|28149.76|28149.76|28154.06|28154.06|28149.76|28149.76|0
1636989900000|2021-11-15 15:25:00|28154.06|28154.06|28158.37|28158.37|28158.37|28158.37|28154.06|28154.06|0
1636989910000|2021-11-15 15:25:10|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|0
1636989920000|2021-11-15 15:25:20|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636989950000|2021-11-15 15:25:50|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|0
1636990020000|2021-11-15 15:27:00|28152.29|28152.29|28154.06|28154.06|28154.06|28154.06|28152.29|28152.29|0
1636990090000|2021-11-15 15:28:10|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|28152.29|0
1636990100000|2021-11-15 15:28:20|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|0
1636990160000|2021-11-15 15:29:20|28155.84|28155.84|28155.84|28155.84|28155.84|28155.84|28155.84|28155.84|0
1636990240000|2021-11-15 15:30:40|28160.15|28160.15|28160.15|28160.15|28160.15|28160.15|28160.15|28160.15|0
1636990260000|2021-11-15 15:31:00|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|0
1636990270000|2021-11-15 15:31:10|28167.26|28167.26|28165.48|28165.48|28167.26|28167.26|28165.48|28165.48|0
1636990280000|2021-11-15 15:31:20|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|0
1636990300000|2021-11-15 15:31:40|28159.4|28159.4|28159.4|28159.4|28159.4|28159.4|28159.4|28159.4|0
1636990310000|2021-11-15 15:31:50|28155.09|28155.09|28155.09|28155.09|28155.09|28155.09|28155.09|28155.09|0
1636990320000|2021-11-15 15:32:00|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|0
1636990340000|2021-11-15 15:32:20|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|0
1636990360000|2021-11-15 15:32:40|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|0
1636990380000|2021-11-15 15:33:00|28158.64|28158.64|28158.64|28158.64|28158.64|28158.64|28158.64|28158.64|0
1636990420000|2021-11-15 15:33:40|28166.5|28166.5|28166.5|28166.5|28170.81|28170.81|28166.5|28166.5|0
1636990430000|2021-11-15 15:33:50|28164.73|28164.73|28160.42|28160.42|28164.73|28164.73|28160.42|28160.42|0
1636990440000|2021-11-15 15:34:00|28163.97|28163.97|28167.26|28167.26|28174.36|28174.36|28163.97|28163.97|0
1636990450000|2021-11-15 15:34:10|28171.56|28171.56|28171.56|28171.56|28171.56|28171.56|28171.56|28171.56|0
1636990460000|2021-11-15 15:34:20|28169.79|28169.79|28165.48|28165.48|28169.79|28169.79|28165.48|28165.48|0
1636990500000|2021-11-15 15:35:00|28161.17|28161.17|28161.17|28161.17|28169.79|28169.79|28161.17|28161.17|0
1636990510000|2021-11-15 15:35:10|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|0
1636990530000|2021-11-15 15:35:30|28161.17|28161.17|28154.06|28154.06|28161.17|28161.17|28154.06|28154.06|0
1636990540000|2021-11-15 15:35:40|28149.76|28149.76|28149.76|28149.76|28149.76|28149.76|28149.76|28149.76|0
1636990550000|2021-11-15 15:35:50|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|0
1636990600000|2021-11-15 15:36:40|28161.92|28161.92|28157.62|28157.62|28161.92|28161.92|28157.62|28157.62|0
1636990610000|2021-11-15 15:36:50|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|0
1636990630000|2021-11-15 15:37:10|28155.09|28155.09|28155.09|28155.09|28155.09|28155.09|28155.09|28155.09|0
1636990650000|2021-11-15 15:37:30|28159.4|28159.4|28159.4|28159.4|28159.4|28159.4|28155.09|28155.09|0
1636990670000|2021-11-15 15:37:50|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|28163.7|0
1636990680000|2021-11-15 15:38:00|28172.31|28172.31|28165.48|28165.48|28172.31|28172.31|28165.48|28165.48|0
1636990730000|2021-11-15 15:38:50|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|0
1636990740000|2021-11-15 15:39:00|28171.56|28171.56|28171.56|28171.56|28171.56|28171.56|28171.56|28171.56|0
1636990750000|2021-11-15 15:39:10|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|0
1636990760000|2021-11-15 15:39:20|28171.56|28171.56|28167.26|28167.26|28171.56|28171.56|28167.26|28167.26|0
1636990800000|2021-11-15 15:40:00|28169.03|28169.03|28170.81|28170.81|28170.81|28170.81|28169.03|28169.03|0
1636990830000|2021-11-15 15:40:30|28169.03|28169.03|28169.03|28169.03|28169.03|28169.03|28169.03|28169.03|0
1636990860000|2021-11-15 15:41:00|28170.81|28170.81|28170.81|28170.81|28170.81|28170.81|28170.81|28170.81|0
1636990870000|2021-11-15 15:41:10|28179.42|28179.42|28170.81|28170.81|28179.42|28179.42|28170.81|28170.81|0
1636990880000|2021-11-15 15:41:20|28172.59|28172.59|28170.81|28170.81|28175.12|28175.12|28166.5|28166.5|0
1636990890000|2021-11-15 15:41:30|28175.12|28175.12|28179.7|28179.7|28184|28184|28170.81|28170.81|0
1636990900000|2021-11-15 15:41:40|28183.25|28183.25|28186.81|28186.81|28187.56|28187.56|28183.25|28183.25|0
1636990910000|2021-11-15 15:41:50|28191.11|28191.11|28186.81|28186.81|28191.11|28191.11|28186.81|28186.81|0
1636990920000|2021-11-15 15:42:00|28191.11|28191.11|28186.81|28186.81|28191.11|28191.11|28186.81|28186.81|0
1636990930000|2021-11-15 15:42:10|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|0
1636990950000|2021-11-15 15:42:30|28186.81|28186.81|28186.81|28186.81|28186.81|28186.81|28186.81|28186.81|0
1636990960000|2021-11-15 15:42:40|28188.58|28188.58|28188.58|28188.58|28188.58|28188.58|28188.58|28188.58|0
1636990980000|2021-11-15 15:43:00|28192.89|28192.89|28188.58|28188.58|28192.89|28192.89|28188.58|28188.58|0
1636990990000|2021-11-15 15:43:10|28192.14|28192.14|28192.14|28192.14|28192.14|28192.14|28192.14|28192.14|0
1636991070000|2021-11-15 15:44:30|28185.03|28185.03|28186.81|28186.81|28186.81|28186.81|28185.03|28185.03|0
1636991100000|2021-11-15 15:45:00|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|0
1636991110000|2021-11-15 15:45:10|28181.47|28181.47|28179.7|28179.7|28181.47|28181.47|28179.7|28179.7|0
1636991130000|2021-11-15 15:45:30|28175.39|28175.39|28175.39|28175.39|28175.39|28175.39|28175.39|28175.39|0
1636991230000|2021-11-15 15:47:10|28173.61|28173.61|28173.61|28173.61|28173.61|28173.61|28173.61|28173.61|0
1636991240000|2021-11-15 15:47:20|28171.84|28171.84|28171.84|28171.84|28171.84|28171.84|28171.84|28171.84|0
1636991280000|2021-11-15 15:48:00|28167.53|28167.53|28167.53|28167.53|28167.53|28167.53|28167.53|28167.53|0
1636991290000|2021-11-15 15:48:10|28171.84|28171.84|28162.2|28162.2|28171.84|28171.84|28162.2|28162.2|0
1636991300000|2021-11-15 15:48:20|28157.89|28157.89|28157.89|28157.89|28157.89|28157.89|28157.89|28157.89|0
1636991360000|2021-11-15 15:49:20|28161.45|28161.45|28159.67|28159.67|28163.22|28163.22|28159.67|28159.67|0
1636991390000|2021-11-15 15:49:50|28163.22|28163.22|28163.22|28163.22|28163.22|28163.22|28163.22|28163.22|0
1636991400000|2021-11-15 15:50:00|28171.84|28171.84|28171.84|28171.84|28171.84|28171.84|28171.84|28171.84|0
1636991410000|2021-11-15 15:50:10|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|0
1636991430000|2021-11-15 15:50:30|28171.84|28171.84|28171.84|28171.84|28171.84|28171.84|28171.84|28171.84|0
1636991460000|2021-11-15 15:51:00|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|28171.84|28171.84|0
1636991510000|2021-11-15 15:51:50|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|0
1636991540000|2021-11-15 15:52:20|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|0
1636991570000|2021-11-15 15:52:50|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|0
1636991580000|2021-11-15 15:53:00|28173.61|28173.61|28173.61|28173.61|28173.61|28173.61|28173.61|28173.61|0
1636991590000|2021-11-15 15:53:10|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|0
1636991620000|2021-11-15 15:53:40|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|0
1636991630000|2021-11-15 15:53:50|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|0
1636991640000|2021-11-15 15:54:00|28178.94|28178.94|28174.64|28174.64|28178.94|28178.94|28174.64|28174.64|0
1636991660000|2021-11-15 15:54:20|28171.08|28171.08|28172.86|28172.86|28172.86|28172.86|28171.08|28171.08|0
1636991680000|2021-11-15 15:54:40|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|0
1636991690000|2021-11-15 15:54:50|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|0
1636991700000|2021-11-15 15:55:00|28159.94|28159.94|28159.94|28159.94|28159.94|28159.94|28159.94|28159.94|0
1636991710000|2021-11-15 15:55:10|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|0
1636991720000|2021-11-15 15:55:20|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|0
1636991730000|2021-11-15 15:55:30|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|0
1636991760000|2021-11-15 15:56:00|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|0
1636991770000|2021-11-15 15:56:10|28158.16|28158.16|28166.78|28166.78|28168.55|28168.55|28158.16|28158.16|0
1636991830000|2021-11-15 15:57:10|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|0
1636991840000|2021-11-15 15:57:20|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|0
1636991850000|2021-11-15 15:57:30|28170.33|28170.33|28174.64|28174.64|28174.64|28174.64|28170.33|28170.33|0
1636991860000|2021-11-15 15:57:40|28176.42|28176.42|28176.42|28176.42|28176.42|28176.42|28176.42|28176.42|0
1636991870000|2021-11-15 15:57:50|28172.11|28172.11|28172.11|28172.11|28172.11|28172.11|28167.8|28167.8|0
1636991880000|2021-11-15 15:58:00|28175.66|28175.66|28173.89|28173.89|28175.66|28175.66|28173.89|28173.89|0
1636991900000|2021-11-15 15:58:20|28169.58|28169.58|28169.58|28169.58|28169.58|28169.58|28169.58|28169.58|0
1636991910000|2021-11-15 15:58:30|28165.27|28165.27|28169.58|28169.58|28169.58|28169.58|28165.27|28165.27|0
1636991930000|2021-11-15 15:58:50|28173.89|28173.89|28173.89|28173.89|28173.89|28173.89|28173.89|28173.89|0
1636991940000|2021-11-15 15:59:00|28172.11|28172.11|28167.8|28167.8|28172.11|28172.11|28167.8|28167.8|0
1636991960000|2021-11-15 15:59:20|28166.02|28166.02|28166.02|28166.02|28166.02|28166.02|28166.02|28166.02|0
1636991970000|2021-11-15 15:59:30|28167.8|28167.8|28166.02|28166.02|28167.8|28167.8|28166.02|28166.02|0
1636992010000|2021-11-15 16:00:10|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|0
1636992020000|2021-11-15 16:00:20|28160.69|28160.69|28168.55|28168.55|28168.55|28168.55|28160.69|28160.69|0
1636992030000|2021-11-15 16:00:30|28170.33|28170.33|28170.33|28170.33|28170.33|28170.33|28170.33|28170.33|0
1636992060000|2021-11-15 16:01:00|28165|28165|28165|28165|28165|28165|28165|28165|0
1636992070000|2021-11-15 16:01:10|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|0
1636992080000|2021-11-15 16:01:20|28171.08|28171.08|28171.08|28171.08|28175.39|28175.39|28171.08|28171.08|0
1636992090000|2021-11-15 16:01:30|28175.39|28175.39|28171.08|28171.08|28175.39|28175.39|28166.78|28166.78|0
1636992130000|2021-11-15 16:02:10|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|0
1636992150000|2021-11-15 16:02:30|28177.17|28177.17|28181.47|28181.47|28181.47|28181.47|28177.17|28177.17|0
1636992210000|2021-11-15 16:03:30|28183.25|28183.25|28171.08|28171.08|28183.25|28183.25|28169.31|28169.31|0
1636992220000|2021-11-15 16:03:40|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|0
1636992230000|2021-11-15 16:03:50|28177.17|28177.17|28178.94|28178.94|28178.94|28178.94|28177.17|28177.17|0
1636992250000|2021-11-15 16:04:10|28177.17|28177.17|28177.17|28177.17|28178.94|28178.94|28177.17|28177.17|0
1636992280000|2021-11-15 16:04:40|28172.86|28172.86|28166.78|28166.78|28172.86|28172.86|28166.78|28166.78|0
1636992290000|2021-11-15 16:04:50|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|0
1636992300000|2021-11-15 16:05:00|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|28172.86|0
1636992330000|2021-11-15 16:05:30|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|28168.55|0
1636992340000|2021-11-15 16:05:40|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|0
1636992350000|2021-11-15 16:05:50|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|0
1636992360000|2021-11-15 16:06:00|28175.39|28175.39|28177.17|28177.17|28177.17|28177.17|28175.39|28175.39|0
1636992410000|2021-11-15 16:06:50|28178.94|28178.94|28182.5|28182.5|28183.25|28183.25|28178.94|28178.94|0
1636992420000|2021-11-15 16:07:00|28180.72|28180.72|28185.03|28185.03|28185.03|28185.03|28180.72|28180.72|0
1636992440000|2021-11-15 16:07:20|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|0
1636992460000|2021-11-15 16:07:40|28178.94|28178.94|28183.25|28183.25|28183.25|28183.25|28178.94|28178.94|0
1636992530000|2021-11-15 16:08:50|28174.64|28174.64|28178.94|28178.94|28178.94|28178.94|28170.33|28170.33|0
1636992540000|2021-11-15 16:09:00|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|0
1636992550000|2021-11-15 16:09:10|28174.64|28174.64|28178.94|28178.94|28178.94|28178.94|28174.64|28174.64|0
1636992560000|2021-11-15 16:09:20|28174.64|28174.64|28178.94|28178.94|28178.94|28178.94|28174.64|28174.64|0
1636992570000|2021-11-15 16:09:30|28174.64|28174.64|28183.25|28183.25|28183.25|28183.25|28174.64|28174.64|0
1636992580000|2021-11-15 16:09:40|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|0
1636992590000|2021-11-15 16:09:50|28177.17|28177.17|28171.08|28171.08|28177.17|28177.17|28171.08|28171.08|0
1636992600000|2021-11-15 16:10:00|28169.31|28169.31|28172.86|28172.86|28172.86|28172.86|28167.53|28167.53|0
1636992610000|2021-11-15 16:10:10|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28171.08|28171.08|0
1636992630000|2021-11-15 16:10:30|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|28171.08|0
1636992650000|2021-11-15 16:10:50|28172.86|28172.86|28174.64|28174.64|28174.64|28174.64|28172.86|28172.86|0
1636992690000|2021-11-15 16:11:30|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|0
1636992710000|2021-11-15 16:11:50|28180.72|28180.72|28180.72|28180.72|28180.72|28180.72|28180.72|28180.72|0
1636992720000|2021-11-15 16:12:00|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|0
1636992770000|2021-11-15 16:12:50|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|0
1636992800000|2021-11-15 16:13:20|28176.42|28176.42|28176.42|28176.42|28176.42|28176.42|28176.42|28176.42|0
1636992810000|2021-11-15 16:13:30|28180.72|28180.72|28180.72|28180.72|28180.72|28180.72|28180.72|28180.72|0
1636992830000|2021-11-15 16:13:50|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|0
1636992840000|2021-11-15 16:14:00|28184.28|28184.28|28184.28|28184.28|28184.28|28184.28|28184.28|28184.28|0
1636992850000|2021-11-15 16:14:10|28188.58|28188.58|28188.58|28188.58|28188.58|28188.58|28188.58|28188.58|0
1636992880000|2021-11-15 16:14:40|28186.81|28186.81|28186.81|28186.81|28186.81|28186.81|28186.81|28186.81|0
1636992900000|2021-11-15 16:15:00|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28178.19|28178.19|0
1636992910000|2021-11-15 16:15:10|28178.19|28178.19|28176.42|28176.42|28178.19|28178.19|28176.42|28176.42|0
1636992960000|2021-11-15 16:16:00|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|0
1636992980000|2021-11-15 16:16:20|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|0
1636993070000|2021-11-15 16:17:50|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|0
1636993110000|2021-11-15 16:18:30|28178.94|28178.94|28178.94|28178.94|28183.25|28183.25|28178.94|28178.94|0
1636993160000|2021-11-15 16:19:20|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|0
1636993180000|2021-11-15 16:19:40|28181.47|28181.47|28175.39|28175.39|28181.47|28181.47|28175.39|28175.39|0
1636993190000|2021-11-15 16:19:50|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|28178.94|0
1636993200000|2021-11-15 16:20:00|28180.72|28180.72|28185.03|28185.03|28185.03|28185.03|28180.72|28180.72|0
1636993210000|2021-11-15 16:20:10|28186.81|28186.81|28186.81|28186.81|28186.81|28186.81|28186.81|28186.81|0
1636993230000|2021-11-15 16:20:30|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|0
1636993250000|2021-11-15 16:20:50|28180.72|28180.72|28177.17|28177.17|28180.72|28180.72|28177.17|28177.17|0
1636993260000|2021-11-15 16:21:00|28178.94|28178.94|28183.25|28183.25|28183.25|28183.25|28178.94|28178.94|0
1636993280000|2021-11-15 16:21:20|28178.94|28178.94|28175.39|28175.39|28178.94|28178.94|28175.39|28175.39|0
1636993300000|2021-11-15 16:21:40|28166.78|28166.78|28169.31|28169.31|28169.31|28169.31|28165|28165|0
1636993310000|2021-11-15 16:21:50|28165|28165|28160.69|28160.69|28165|28165|28160.69|28160.69|0
1636993320000|2021-11-15 16:22:00|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|0
1636993330000|2021-11-15 16:22:10|28165|28165|28165|28165|28165|28165|28165|28165|0
1636993370000|2021-11-15 16:22:50|28160.69|28160.69|28160.69|28160.69|28160.69|28160.69|28160.69|28160.69|0
1636993390000|2021-11-15 16:23:10|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|28156.39|0
1636993400000|2021-11-15 16:23:20|28160.69|28160.69|28156.39|28156.39|28160.69|28160.69|28156.39|28156.39|0
1636993410000|2021-11-15 16:23:30|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|0
1636993420000|2021-11-15 16:23:40|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|0
1636993440000|2021-11-15 16:24:00|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|0
1636993480000|2021-11-15 16:24:40|28171.08|28171.08|28175.39|28175.39|28175.39|28175.39|28171.08|28171.08|0
1636993500000|2021-11-15 16:25:00|28179.7|28179.7|28179.7|28179.7|28179.7|28179.7|28179.7|28179.7|0
1636993510000|2021-11-15 16:25:10|28177.92|28177.92|28179.7|28179.7|28179.7|28179.7|28174.36|28174.36|0
1636993520000|2021-11-15 16:25:20|28181.47|28181.47|28179.7|28179.7|28181.47|28181.47|28179.7|28179.7|0
1636993540000|2021-11-15 16:25:40|28175.39|28175.39|28175.39|28175.39|28175.39|28175.39|28175.39|28175.39|0
1636993580000|2021-11-15 16:26:20|28173.61|28173.61|28173.61|28173.61|28173.61|28173.61|28173.61|28173.61|0
1636993600000|2021-11-15 16:26:40|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|0
1636993650000|2021-11-15 16:27:30|28173.61|28173.61|28169.31|28169.31|28173.61|28173.61|28169.31|28169.31|0
1636993690000|2021-11-15 16:28:10|28160.69|28160.69|28162.47|28162.47|28162.47|28162.47|28158.92|28158.92|0
1636993710000|2021-11-15 16:28:30|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|0
1636993720000|2021-11-15 16:28:40|28168.55|28168.55|28166.78|28166.78|28168.55|28168.55|28166.78|28166.78|0
1636993730000|2021-11-15 16:28:50|28170.33|28170.33|28170.33|28170.33|28170.33|28170.33|28170.33|28170.33|0
1636993740000|2021-11-15 16:29:00|28173.89|28173.89|28178.19|28178.19|28178.19|28178.19|28173.89|28173.89|0
1636993750000|2021-11-15 16:29:10|28179.97|28179.97|28178.19|28178.19|28179.97|28179.97|28178.19|28178.19|0
1636993760000|2021-11-15 16:29:20|28182.5|28182.5|28186.81|28186.81|28186.81|28186.81|28182.5|28182.5|0
1636993770000|2021-11-15 16:29:30|28188.58|28188.58|28186.05|28186.05|28188.58|28188.58|28182.5|28182.5|0
1636993780000|2021-11-15 16:29:40|28187.83|28187.83|28192.14|28192.14|28195.69|28195.69|28187.83|28187.83|0
1636993790000|2021-11-15 16:29:50|28187.83|28187.83|28193.16|28193.16|28193.16|28193.16|28187.83|28187.83|0
1637050500000|2021-11-16 08:15:00|28278.95|28278.95|28278.95|28278.95|28278.95|28278.95|28278.95|28278.95|0
1637050510000|2021-11-16 08:15:10|28270.33|28270.33|28270.33|28270.33|28270.33|28270.33|28270.33|28270.33|0
1637050550000|2021-11-16 08:15:50|28261.72|28261.72|28261.72|28261.72|28261.72|28261.72|28257.41|28257.41|0
1637050560000|2021-11-16 08:16:00|28253.11|28253.11|28253.11|28253.11|28253.11|28253.11|28253.11|28253.11|0
1637050580000|2021-11-16 08:16:20|28248.8|28248.8|28261.72|28261.72|28270.33|28270.33|28248.8|28248.8|0
1637050590000|2021-11-16 08:16:30|28272.38|28272.38|28272.38|28272.38|28272.38|28272.38|28272.38|28272.38|0
1637050600000|2021-11-16 08:16:40|28275.94|28275.94|28275.94|28275.94|28275.94|28275.94|28275.94|28275.94|0
1637050610000|2021-11-16 08:16:50|28270.61|28270.61|28270.61|28270.61|28270.61|28270.61|28270.61|28270.61|0
1637050620000|2021-11-16 08:17:00|28274.91|28274.91|28283.53|28283.53|28283.53|28283.53|28274.91|28274.91|0
1637050630000|2021-11-16 08:17:10|28292.41|28292.41|28288.86|28288.86|28292.41|28292.41|28288.86|28288.86|0
1637050640000|2021-11-16 08:17:20|28297.47|28297.47|28297.47|28297.47|28297.47|28297.47|28297.47|28297.47|0
1637050660000|2021-11-16 08:17:40|28308.13|28308.13|28301.02|28301.02|28308.13|28308.13|28301.02|28301.02|0
1637050680000|2021-11-16 08:18:00|28299.25|28299.25|28304.58|28304.58|28304.58|28304.58|28294.94|28294.94|0
1637050690000|2021-11-16 08:18:10|28295.97|28295.97|28295.97|28295.97|28295.97|28295.97|28295.97|28295.97|0
1637050720000|2021-11-16 08:18:40|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|0
1637050730000|2021-11-16 08:18:50|28303.83|28303.83|28303.83|28303.83|28303.83|28303.83|28303.83|28303.83|0
1637050750000|2021-11-16 08:19:10|28308.13|28308.13|28308.13|28308.13|28308.13|28308.13|28308.13|28308.13|0
1637050760000|2021-11-16 08:19:20|28312.44|28312.44|28312.44|28312.44|28312.44|28312.44|28312.44|28312.44|0
1637050770000|2021-11-16 08:19:30|28316.75|28316.75|28316.75|28316.75|28316.75|28316.75|28316.75|28316.75|0
1637050780000|2021-11-16 08:19:40|28325.36|28325.36|28325.36|28325.36|28325.36|28325.36|28325.36|28325.36|0
1637050790000|2021-11-16 08:19:50|28327.14|28327.14|28327.14|28327.14|28327.14|28327.14|28327.14|28327.14|0
1637050800000|2021-11-16 08:20:00|28331.44|28331.44|28331.44|28331.44|28331.44|28331.44|28331.44|28331.44|0
1637050820000|2021-11-16 08:20:20|28320.78|28320.78|28320.78|28320.78|28320.78|28320.78|28320.78|28320.78|0
1637050830000|2021-11-16 08:20:30|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|28326.11|0
1637050840000|2021-11-16 08:20:40|28322.56|28322.56|28322.56|28322.56|28322.56|28322.56|28322.56|28322.56|0
1637050850000|2021-11-16 08:20:50|28344.64|28344.64|28357.83|28357.83|28357.83|28357.83|28344.64|28344.64|0
1637050860000|2021-11-16 08:21:00|28366.44|28366.44|28360.36|28360.36|28366.44|28366.44|28360.36|28360.36|0
1637050900000|2021-11-16 08:21:40|28365.69|28365.69|28355.03|28355.03|28365.69|28365.69|28355.03|28355.03|0
1637050910000|2021-11-16 08:21:50|28351.47|28351.47|28329.94|28329.94|28351.47|28351.47|28329.94|28329.94|0
1637050940000|2021-11-16 08:22:20|28347.16|28347.16|28351.47|28351.47|28351.47|28351.47|28347.16|28347.16|0
1637050950000|2021-11-16 08:22:30|28347.92|28347.92|28337.53|28337.53|28347.92|28347.92|28337.53|28337.53|0
1637050960000|2021-11-16 08:22:40|28332.2|28332.2|28321.81|28321.81|28332.2|28332.2|28321.81|28321.81|0
1637050990000|2021-11-16 08:23:10|28327.14|28327.14|28327.14|28327.14|28327.14|28327.14|28327.14|28327.14|0
1637051010000|2021-11-16 08:23:30|28321.81|28321.81|28321.81|28321.81|28321.81|28321.81|28321.81|28321.81|0
1637051020000|2021-11-16 08:23:40|28323.58|28323.58|28324.33|28324.33|28324.33|28324.33|28320.03|28320.03|0
1637051030000|2021-11-16 08:23:50|28322.56|28322.56|28322.56|28322.56|28322.56|28322.56|28322.56|28322.56|0
1637051040000|2021-11-16 08:24:00|28315.45|28315.45|28279.7|28279.7|28315.45|28315.45|28279.7|28279.7|0
1637051050000|2021-11-16 08:24:10|28277.92|28277.92|28274.37|28274.37|28277.92|28277.92|28274.37|28274.37|0
1637051060000|2021-11-16 08:24:20|28265.75|28265.75|28265.75|28265.75|28265.75|28265.75|28265.75|28265.75|0
1637051070000|2021-11-16 08:24:30|28258.65|28258.65|28265.75|28265.75|28265.75|28265.75|28258.65|28258.65|0
1637051080000|2021-11-16 08:24:40|28258.65|28258.65|28254.34|28254.34|28258.65|28258.65|28254.34|28254.34|0
1637051090000|2021-11-16 08:24:50|28258.65|28258.65|28258.65|28258.65|28258.65|28258.65|28258.65|28258.65|0
1637051100000|2021-11-16 08:25:00|28256.87|28256.87|28252.56|28252.56|28256.87|28256.87|28252.56|28252.56|0
1637051150000|2021-11-16 08:25:50|28254.34|28254.34|28250.03|28250.03|28254.34|28254.34|28250.03|28250.03|0
1637051160000|2021-11-16 08:26:00|28230.76|28230.76|28233.29|28233.29|28233.29|28233.29|28222.14|28222.14|0
1637051170000|2021-11-16 08:26:10|28228.98|28228.98|28228.98|28228.98|28228.98|28228.98|28228.98|28228.98|0
1637051200000|2021-11-16 08:26:40|28224.67|28224.67|28224.67|28224.67|28224.67|28224.67|28224.67|28224.67|0
1637051220000|2021-11-16 08:27:00|28233.29|28233.29|28233.29|28233.29|28233.29|28233.29|28233.29|28233.29|0
1637051250000|2021-11-16 08:27:30|28237.59|28237.59|28241.9|28241.9|28241.9|28241.9|28237.59|28237.59|0
1637051260000|2021-11-16 08:27:40|28233.29|28233.29|28233.29|28233.29|28233.29|28233.29|28233.29|28233.29|0
1637051340000|2021-11-16 08:29:00|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|0
1637051350000|2021-11-16 08:29:10|28247.23|28247.23|28238.62|28238.62|28247.23|28247.23|28238.62|28238.62|0
1637051360000|2021-11-16 08:29:20|28231.51|28231.51|28231.51|28231.51|28231.51|28231.51|28231.51|28231.51|0
1637051370000|2021-11-16 08:29:30|28222.62|28222.62|28222.62|28222.62|28222.62|28222.62|28222.62|28222.62|0
1637051380000|2021-11-16 08:29:40|28220.84|28220.84|28199.31|28199.31|28220.84|28220.84|28199.31|28199.31|0
1637051420000|2021-11-16 08:30:20|28190.7|28190.7|28190.7|28190.7|28190.7|28190.7|28190.7|28190.7|0
1637051480000|2021-11-16 08:31:20|28199.31|28199.31|28196.51|28196.51|28203.62|28203.62|28196.51|28196.51|0
1637051500000|2021-11-16 08:31:40|28203.62|28203.62|28203.62|28203.62|28203.62|28203.62|28203.62|28203.62|0
1637051510000|2021-11-16 08:31:50|28207.93|28207.93|28207.93|28207.93|28207.93|28207.93|28207.93|28207.93|0
1637051520000|2021-11-16 08:32:00|28203.62|28203.62|28194.73|28194.73|28203.62|28203.62|28194.73|28194.73|0
1637051580000|2021-11-16 08:33:00|28186.12|28186.12|28173.2|28173.2|28186.12|28186.12|28173.2|28173.2|0
1637051590000|2021-11-16 08:33:10|28168.89|28168.89|28168.89|28168.89|28168.89|28168.89|28168.89|28168.89|0
1637051660000|2021-11-16 08:34:20|28170.67|28170.67|28161.79|28161.79|28170.67|28170.67|28161.79|28161.79|0
1637051690000|2021-11-16 08:34:50|28167.12|28167.12|28179.28|28179.28|28179.28|28179.28|28167.12|28167.12|0
1637051710000|2021-11-16 08:35:10|28187.9|28187.9|28187.9|28187.9|28187.9|28187.9|28187.9|28187.9|0
1637051720000|2021-11-16 08:35:20|28183.59|28183.59|28183.59|28183.59|28183.59|28183.59|28183.59|28183.59|0
1637051740000|2021-11-16 08:35:40|28180.04|28180.04|28180.04|28180.04|28180.04|28180.04|28180.04|28180.04|0
1637051760000|2021-11-16 08:36:00|28164.31|28164.31|28168.62|28168.62|28168.62|28168.62|28164.31|28164.31|0
1637051790000|2021-11-16 08:36:30|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|0
1637051800000|2021-11-16 08:36:40|28161.51|28161.51|28166.84|28166.84|28166.84|28166.84|28161.51|28161.51|0
1637051810000|2021-11-16 08:36:50|28159.74|28159.74|28166.84|28166.84|28166.84|28166.84|28156.18|28156.18|0
1637051850000|2021-11-16 08:37:30|28170.4|28170.4|28175.73|28175.73|28175.73|28175.73|28170.4|28170.4|0
1637051880000|2021-11-16 08:38:00|28192.96|28192.96|28192.96|28192.96|28192.96|28192.96|28192.96|28192.96|0
1637051910000|2021-11-16 08:38:30|28180.04|28180.04|28171.42|28171.42|28180.04|28180.04|28171.42|28171.42|0
1637051990000|2021-11-16 08:39:50|28178.53|28178.53|28178.53|28178.53|28178.53|28178.53|28178.53|28178.53|0
1637052000000|2021-11-16 08:40:00|28180.31|28180.31|28195.01|28195.01|28195.01|28195.01|28180.31|28180.31|0
1637052010000|2021-11-16 08:40:10|28203.89|28203.89|28203.89|28203.89|28203.89|28203.89|28203.89|28203.89|0
1637052020000|2021-11-16 08:40:20|28208.2|28208.2|28212.5|28212.5|28212.5|28212.5|28208.2|28208.2|0
1637052030000|2021-11-16 08:40:30|28210.73|28210.73|28204.64|28204.64|28210.73|28210.73|28204.64|28204.64|0
1637052050000|2021-11-16 08:40:50|28201.09|28201.09|28195.76|28195.76|28201.09|28201.09|28195.76|28195.76|0
1637052060000|2021-11-16 08:41:00|28192.2|28192.2|28183.59|28183.59|28192.2|28192.2|28183.59|28183.59|0
1637052070000|2021-11-16 08:41:10|28174.98|28174.98|28187.9|28187.9|28187.9|28187.9|28174.98|28174.98|0
1637052080000|2021-11-16 08:41:20|28179.01|28179.01|28179.01|28179.01|28179.01|28179.01|28179.01|28179.01|0
1637052090000|2021-11-16 08:41:30|28177.23|28177.23|28177.23|28177.23|28177.23|28177.23|28177.23|28177.23|0
1637052120000|2021-11-16 08:42:00|28175.46|28175.46|28162.54|28162.54|28175.46|28175.46|28162.54|28162.54|0
1637052130000|2021-11-16 08:42:10|28148.32|28148.32|28162.54|28162.54|28162.54|28162.54|28148.32|28148.32|0
1637052160000|2021-11-16 08:42:40|28158.98|28158.98|28158.98|28158.98|28158.98|28158.98|28158.98|28158.98|0
1637052180000|2021-11-16 08:43:00|28157.21|28157.21|28157.21|28157.21|28157.21|28157.21|28157.21|28157.21|0
1637052190000|2021-11-16 08:43:10|28155.43|28155.43|28150.1|28150.1|28155.43|28155.43|28150.1|28150.1|0
1637052230000|2021-11-16 08:43:50|28154.4|28154.4|28154.4|28154.4|28154.4|28154.4|28154.4|28154.4|0
1637052280000|2021-11-16 08:44:40|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|0
1637052360000|2021-11-16 08:46:00|28139.43|28139.43|28139.43|28139.43|28139.43|28139.43|28139.43|28139.43|0
1637052390000|2021-11-16 08:46:30|28135.13|28135.13|28135.13|28135.13|28135.13|28135.13|28135.13|28135.13|0
1637052400000|2021-11-16 08:46:40|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|28140.46|0
1637052480000|2021-11-16 08:48:00|28131.85|28131.85|28131.85|28131.85|28131.85|28131.85|28131.85|28131.85|0
1637052510000|2021-11-16 08:48:30|28144.77|28144.77|28123.23|28123.23|28144.77|28144.77|28123.23|28123.23|0
1637052520000|2021-11-16 08:48:40|28127.54|28127.54|28131.85|28131.85|28131.85|28131.85|28127.54|28127.54|0
1637052540000|2021-11-16 08:49:00|28121.18|28121.18|28112.57|28112.57|28121.18|28121.18|28112.57|28112.57|0
1637052560000|2021-11-16 08:49:20|28107.24|28107.24|28107.24|28107.24|28107.24|28107.24|28107.24|28107.24|0
1637052590000|2021-11-16 08:49:50|28109.02|28109.02|28109.02|28109.02|28109.02|28109.02|28109.02|28109.02|0
1637052600000|2021-11-16 08:50:00|28104.71|28104.71|28104.71|28104.71|28104.71|28104.71|28104.71|28104.71|0
1637052610000|2021-11-16 08:50:10|28109.02|28109.02|28109.02|28109.02|28109.02|28109.02|28109.02|28109.02|0
1637052640000|2021-11-16 08:50:40|28110.79|28110.79|28110.79|28110.79|28110.79|28110.79|28110.79|28110.79|0
1637052660000|2021-11-16 08:51:00|28105.46|28105.46|28072.24|28072.24|28105.46|28105.46|28072.24|28072.24|0
1637052670000|2021-11-16 08:51:10|28067.93|28067.93|28072.24|28072.24|28072.24|28072.24|28067.93|28067.93|0
1637052680000|2021-11-16 08:51:20|28068.69|28068.69|28064.38|28064.38|28068.69|28068.69|28064.38|28064.38|0
1637052720000|2021-11-16 08:52:00|28053.72|28053.72|28033.69|28033.69|28053.72|28053.72|28033.69|28033.69|0
1637052730000|2021-11-16 08:52:10|28051.94|28051.94|28044.83|28044.83|28051.94|28051.94|28044.83|28044.83|0
1637052780000|2021-11-16 08:53:00|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1637052810000|2021-11-16 08:53:30|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|0
1637052820000|2021-11-16 08:53:40|28017.69|28017.69|28015.92|28015.92|28017.69|28017.69|28009.08|28009.08|0
1637052830000|2021-11-16 08:53:50|28007.03|28007.03|28000.19|28000.19|28007.03|28007.03|27998.42|27998.42|0
1637052850000|2021-11-16 08:54:10|28008.06|28008.06|28008.06|28008.06|28008.06|28008.06|28008.06|28008.06|0
1637052860000|2021-11-16 08:54:20|28000.95|28000.95|27995.62|27995.62|28000.95|28000.95|27995.62|27995.62|0
1637052890000|2021-11-16 08:54:50|27997.39|27997.39|27986.73|27986.73|27997.39|27997.39|27986.73|27986.73|0
1637052900000|2021-11-16 08:55:00|27995.62|27995.62|27995.62|27995.62|27995.62|27995.62|27995.62|27995.62|0
1637052910000|2021-11-16 08:55:10|27999.17|27999.17|27999.17|27999.17|27999.17|27999.17|27999.17|27999.17|0
1637052920000|2021-11-16 08:55:20|27992.06|27992.06|27997.39|27997.39|27997.39|27997.39|27992.06|27992.06|0
1637052930000|2021-11-16 08:55:30|27992.06|27992.06|27992.06|27992.06|27992.06|27992.06|27992.06|27992.06|0
1637052960000|2021-11-16 08:56:00|27999.17|27999.17|28013.11|28013.11|28020.22|28020.22|27999.17|27999.17|0
1637053010000|2021-11-16 08:56:50|28011.34|28011.34|28013.11|28013.11|28013.11|28013.11|28011.34|28011.34|0
1637053020000|2021-11-16 08:57:00|28016.67|28016.67|28016.67|28016.67|28016.67|28016.67|28016.67|28016.67|0
1637053070000|2021-11-16 08:57:50|28003.75|28003.75|27999.44|27999.44|28003.75|28003.75|27999.44|27999.44|0
1637053080000|2021-11-16 08:58:00|28003.75|28003.75|27994.86|27994.86|28003.75|28003.75|27989.53|27989.53|0
1637053090000|2021-11-16 08:58:10|27980.92|27980.92|27981.94|27981.94|27981.94|27981.94|27974.83|27974.83|0
1637053100000|2021-11-16 08:58:20|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|0
1637053110000|2021-11-16 08:58:30|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|0
1637053130000|2021-11-16 08:58:50|27968.75|27968.75|27958.36|27958.36|27968.75|27968.75|27958.36|27958.36|0
1637053140000|2021-11-16 08:59:00|27954.81|27954.81|27956.58|27956.58|27956.58|27956.58|27954.81|27954.81|0
1637053170000|2021-11-16 08:59:30|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|27952.28|0
1637053180000|2021-11-16 08:59:40|27950.5|27950.5|27940.86|27940.86|27950.5|27950.5|27936.56|27936.56|0
1637053190000|2021-11-16 08:59:50|27935.53|27935.53|27933.75|27933.75|27935.53|27935.53|27933.75|27933.75|0
1637053200000|2021-11-16 09:00:00|27931.98|27931.98|27931.98|27931.98|27931.98|27931.98|27931.98|27931.98|0
1637053210000|2021-11-16 09:00:10|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|27940.86|0
1637053220000|2021-11-16 09:00:20|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1637053230000|2021-11-16 09:00:30|27937.31|27937.31|27944.42|27944.42|27944.42|27944.42|27929.45|27929.45|0
1637053260000|2021-11-16 09:01:00|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|0
1637053280000|2021-11-16 09:01:20|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|27937.58|0
1637053320000|2021-11-16 09:02:00|27934.03|27934.03|27926.17|27926.17|27934.03|27934.03|27920.83|27920.83|0
1637053340000|2021-11-16 09:02:20|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|0
1637053360000|2021-11-16 09:02:40|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|27907.91|0
1637053370000|2021-11-16 09:02:50|27902.58|27902.58|27906.14|27906.14|27906.14|27906.14|27900.81|27900.81|0
1637053380000|2021-11-16 09:03:00|27914.75|27914.75|27922.61|27922.61|27922.61|27922.61|27914.75|27914.75|0
1637053400000|2021-11-16 09:03:20|27924.39|27924.39|27929.72|27929.72|27929.72|27929.72|27924.39|27924.39|0
1637053410000|2021-11-16 09:03:30|27924.39|27924.39|27928.69|27928.69|27928.69|27928.69|27924.39|27924.39|0
1637053420000|2021-11-16 09:03:40|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|27934.03|0
1637053500000|2021-11-16 09:05:00|27930.47|27930.47|27928.69|27928.69|27930.47|27930.47|27928.69|27928.69|0
1637053510000|2021-11-16 09:05:10|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|27925.14|0
1637053520000|2021-11-16 09:05:20|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|27933.75|0
1637053530000|2021-11-16 09:05:30|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|27928.42|0
1637053550000|2021-11-16 09:05:50|27937.03|27937.03|27945.65|27945.65|27945.65|27945.65|27937.03|27937.03|0
1637053590000|2021-11-16 09:06:30|27954.53|27954.53|27967.45|27967.45|27967.45|27967.45|27954.53|27954.53|0
1637053610000|2021-11-16 09:06:50|27954.53|27954.53|27958.09|27958.09|27958.09|27958.09|27954.53|27954.53|0
1637053630000|2021-11-16 09:07:10|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1637053660000|2021-11-16 09:07:40|27954.53|27954.53|27965.2|27965.2|27965.2|27965.2|27954.53|27954.53|0
1637053670000|2021-11-16 09:07:50|27985.22|27985.22|27992.33|27992.33|27992.33|27992.33|27985.22|27985.22|0
1637053680000|2021-11-16 09:08:00|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|0
1637053700000|2021-11-16 09:08:20|27987|27987|27988.78|27988.78|27988.78|27988.78|27979.89|27979.89|0
1637053710000|2021-11-16 09:08:30|27980.17|27980.17|27984.47|27984.47|27984.47|27984.47|27980.17|27980.17|0
1637053720000|2021-11-16 09:08:40|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|0
1637053740000|2021-11-16 09:09:00|27971.28|27971.28|27965.95|27965.95|27971.28|27971.28|27965.95|27965.95|0
1637053810000|2021-11-16 09:10:10|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|27973.06|0
1637053830000|2021-11-16 09:10:30|27967.73|27967.73|27964.17|27964.17|27967.73|27967.73|27964.17|27964.17|0
1637053840000|2021-11-16 09:10:40|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|27959.87|0
1637053850000|2021-11-16 09:10:50|27956.31|27956.31|27956.31|27956.31|27956.31|27956.31|27956.31|27956.31|0
1637053860000|2021-11-16 09:11:00|27954.53|27954.53|27961.64|27961.64|27961.64|27961.64|27954.53|27954.53|0
1637053870000|2021-11-16 09:11:10|27967.73|27967.73|27972.03|27972.03|27972.03|27972.03|27967.73|27967.73|0
1637053890000|2021-11-16 09:11:30|27975.59|27975.59|27980.92|27980.92|27980.92|27980.92|27975.59|27975.59|0
1637053930000|2021-11-16 09:12:10|27991.58|27991.58|28000.19|28000.19|28000.19|28000.19|27991.58|27991.58|0
1637053950000|2021-11-16 09:12:30|28004.5|28004.5|28004.5|28004.5|28004.5|28004.5|28004.5|28004.5|0
1637054030000|2021-11-16 09:13:50|28008.06|28008.06|28008.06|28008.06|28008.06|28008.06|28008.06|28008.06|0
1637054040000|2021-11-16 09:14:00|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|28003.75|0
1637054060000|2021-11-16 09:14:20|28024.05|28024.05|28055.49|28055.49|28055.49|28055.49|28020.5|28020.5|0
1637054080000|2021-11-16 09:14:40|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|0
1637054100000|2021-11-16 09:15:00|28033.69|28033.69|28036.22|28036.22|28036.22|28036.22|28031.91|28031.91|0
1637054110000|2021-11-16 09:15:10|28025.55|28025.55|28020.5|28020.5|28025.55|28025.55|28016.19|28016.19|0
1637054120000|2021-11-16 09:15:20|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|0
1637054130000|2021-11-16 09:15:30|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|0
1637054140000|2021-11-16 09:15:40|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|0
1637054150000|2021-11-16 09:15:50|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|28028.63|0
1637054170000|2021-11-16 09:16:10|28037.24|28037.24|28028.36|28028.36|28037.24|28037.24|28028.36|28028.36|0
1637054190000|2021-11-16 09:16:30|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|0
1637054270000|2021-11-16 09:17:50|28021.25|28021.25|28022|28022|28022|28022|28021.25|28021.25|0
1637054280000|2021-11-16 09:18:00|28016.67|28016.67|28027.33|28027.33|28027.33|28027.33|28016.67|28016.67|0
1637054290000|2021-11-16 09:18:10|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1637054300000|2021-11-16 09:18:20|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1637054310000|2021-11-16 09:18:30|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|0
1637054330000|2021-11-16 09:18:50|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|28047.63|0
1637054360000|2021-11-16 09:19:20|28052.96|28052.96|28042.3|28042.3|28056.52|28056.52|28042.3|28042.3|0
1637054400000|2021-11-16 09:20:00|28029.86|28029.86|28021.25|28021.25|28029.86|28029.86|28016.94|28016.94|0
1637054430000|2021-11-16 09:20:30|28019.47|28019.47|28014.14|28014.14|28019.47|28019.47|28014.14|28014.14|0
1637054500000|2021-11-16 09:21:40|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|0
1637054570000|2021-11-16 09:22:50|28015.16|28015.16|28015.16|28015.16|28015.16|28015.16|28015.16|28015.16|0
1637054580000|2021-11-16 09:23:00|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|0
1637054630000|2021-11-16 09:23:50|28021.25|28021.25|28026.58|28026.58|28026.58|28026.58|28021.25|28021.25|0
1637054640000|2021-11-16 09:24:00|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|28013.66|0
1637054680000|2021-11-16 09:24:40|28003|28003|28003|28003|28003|28003|28003|28003|0
1637054690000|2021-11-16 09:24:50|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|27998.69|0
1637054700000|2021-11-16 09:25:00|28003|28003|28007.3|28007.3|28007.3|28007.3|28003|28003|0
1637054750000|2021-11-16 09:25:50|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|0
1637054760000|2021-11-16 09:26:00|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|0
1637054800000|2021-11-16 09:26:40|28016.94|28016.94|28011.61|28011.61|28016.94|28016.94|28011.61|28011.61|0
1637054810000|2021-11-16 09:26:50|28018.72|28018.72|28016.94|28016.94|28018.72|28018.72|28013.39|28013.39|0
1637054830000|2021-11-16 09:27:10|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|0
1637054860000|2021-11-16 09:27:40|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|0
1637054870000|2021-11-16 09:27:50|28024.8|28024.8|28032.66|28032.66|28032.66|28032.66|28024.8|28024.8|0
1637054910000|2021-11-16 09:28:30|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1637054920000|2021-11-16 09:28:40|28039.5|28039.5|28039.5|28039.5|28039.5|28039.5|28039.5|28039.5|0
1637054950000|2021-11-16 09:29:10|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1637054960000|2021-11-16 09:29:20|28019.47|28019.47|28013.39|28013.39|28019.47|28019.47|28013.39|28013.39|0
1637054990000|2021-11-16 09:29:50|28009.83|28009.83|28006.28|28006.28|28009.83|28009.83|28006.28|28006.28|0
1637055000000|2021-11-16 09:30:00|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|28011.61|0
1637055020000|2021-11-16 09:30:20|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|28007.3|0
1637055190000|2021-11-16 09:33:10|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1637055220000|2021-11-16 09:33:40|28010.86|28010.86|28014.41|28014.41|28014.41|28014.41|28010.86|28010.86|0
1637055270000|2021-11-16 09:34:30|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|28017.97|0
1637055280000|2021-11-16 09:34:40|28021.52|28021.52|28036.22|28036.22|28036.22|28036.22|28021.52|28021.52|0
1637055300000|2021-11-16 09:35:00|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|28031.91|0
1637055330000|2021-11-16 09:35:30|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|0
1637055340000|2021-11-16 09:35:40|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1637055430000|2021-11-16 09:37:10|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|0
1637055450000|2021-11-16 09:37:30|28022.27|28022.27|28017.97|28017.97|28022.27|28022.27|28017.97|28017.97|0
1637055470000|2021-11-16 09:37:50|28014.41|28014.41|28012.63|28012.63|28014.41|28014.41|28012.63|28012.63|0
1637055560000|2021-11-16 09:39:20|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1637055570000|2021-11-16 09:39:30|28004.77|28004.77|28003|28003|28004.77|28004.77|28003|28003|0
1637055630000|2021-11-16 09:40:30|27999.44|27999.44|27988.78|27988.78|28003|28003|27988.78|27988.78|0
1637055640000|2021-11-16 09:40:40|27980.17|27980.17|27975.86|27975.86|27984.47|27984.47|27975.86|27975.86|0
1637055670000|2021-11-16 09:41:10|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|0
1637055690000|2021-11-16 09:41:30|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|27974.83|0
1637055760000|2021-11-16 09:42:40|27979.14|27979.14|27973.81|27973.81|27979.14|27979.14|27973.81|27973.81|0
1637055770000|2021-11-16 09:42:50|27979.14|27979.14|27979.14|27979.14|27979.14|27979.14|27979.14|27979.14|0
1637055780000|2021-11-16 09:43:00|27983.45|27983.45|27992.06|27992.06|27992.06|27992.06|27983.45|27983.45|0
1637055790000|2021-11-16 09:43:10|27993.84|27993.84|27997.39|27997.39|27997.39|27997.39|27993.84|27993.84|0
1637055800000|2021-11-16 09:43:20|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|0
1637055840000|2021-11-16 09:44:00|28006.01|28006.01|28006.01|28006.01|28006.01|28006.01|28006.01|28006.01|0
1637055860000|2021-11-16 09:44:20|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|28001.7|0
1637055900000|2021-11-16 09:45:00|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|0
1637055930000|2021-11-16 09:45:30|28009.56|28009.56|28009.56|28009.56|28009.56|28009.56|28009.56|28009.56|0
1637055960000|2021-11-16 09:46:00|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|0
1637055970000|2021-11-16 09:46:10|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|0
1637056020000|2021-11-16 09:47:00|27995.62|27995.62|27995.62|27995.62|27995.62|27995.62|27995.62|27995.62|0
1637056050000|2021-11-16 09:47:30|27993.84|27993.84|27987.75|27987.75|27993.84|27993.84|27983.45|27983.45|0
1637056080000|2021-11-16 09:48:00|27982.42|27982.42|27978.12|27978.12|27982.42|27982.42|27978.12|27978.12|0
1637056130000|2021-11-16 09:48:50|27972.78|27972.78|27983.45|27983.45|27983.45|27983.45|27972.78|27972.78|0
1637056140000|2021-11-16 09:49:00|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|27987.75|0
1637056160000|2021-11-16 09:49:20|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|27994.86|0
1637056210000|2021-11-16 09:50:10|28002.72|28002.72|28004.5|28004.5|28004.5|28004.5|28002.72|28002.72|0
1637056220000|2021-11-16 09:50:20|28000.19|28000.19|27989.53|27989.53|28000.19|28000.19|27989.53|27989.53|0
1637056400000|2021-11-16 09:53:20|27998.42|27998.42|27998.42|27998.42|27998.42|27998.42|27998.42|27998.42|0
1637056420000|2021-11-16 09:53:40|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|0
1637056470000|2021-11-16 09:54:30|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|28007.03|0
1637056500000|2021-11-16 09:55:00|28015.64|28015.64|28014.89|28014.89|28015.64|28015.64|28011.34|28011.34|0
1637056510000|2021-11-16 09:55:10|28016.67|28016.67|28016.67|28016.67|28016.67|28016.67|28016.67|28016.67|0
1637056550000|2021-11-16 09:55:50|28026.31|28026.31|28026.31|28026.31|28026.31|28026.31|28026.31|28026.31|0
1637056560000|2021-11-16 09:56:00|28030.61|28030.61|28030.61|28030.61|28030.61|28030.61|28030.61|28030.61|0
1637056620000|2021-11-16 09:57:00|28039.23|28039.23|28041|28041|28041|28041|28039.23|28039.23|0
1637056740000|2021-11-16 09:59:00|28046.33|28046.33|28061.03|28061.03|28061.03|28061.03|28046.33|28046.33|0
1637056760000|2021-11-16 09:59:20|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|0
1637056790000|2021-11-16 09:59:50|28067.11|28067.11|28063.56|28063.56|28067.11|28067.11|28063.56|28063.56|0
1637056840000|2021-11-16 10:00:40|28067.87|28067.87|28067.87|28067.87|28067.87|28067.87|28067.87|28067.87|0
1637056890000|2021-11-16 10:01:30|28063.56|28063.56|28063.56|28063.56|28063.56|28063.56|28063.56|28063.56|0
1637056900000|2021-11-16 10:01:40|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|0
1637056960000|2021-11-16 10:02:40|28060.01|28060.01|28060.01|28060.01|28060.01|28060.01|28056.45|28056.45|0
1637056970000|2021-11-16 10:02:50|28058.23|28058.23|28058.23|28058.23|28058.23|28058.23|28058.23|28058.23|0
1637057010000|2021-11-16 10:03:30|28053.92|28053.92|28053.92|28053.92|28053.92|28053.92|28053.92|28053.92|0
1637057090000|2021-11-16 10:04:50|28058.23|28058.23|28058.23|28058.23|28058.23|28058.23|28058.23|28058.23|0
1637057100000|2021-11-16 10:05:00|28071.42|28071.42|28071.42|28071.42|28071.42|28071.42|28071.42|28071.42|0
1637057110000|2021-11-16 10:05:10|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|0
1637057150000|2021-11-16 10:05:50|28070.67|28070.67|28067.11|28067.11|28070.67|28070.67|28067.11|28067.11|0
1637057190000|2021-11-16 10:06:30|28075.73|28075.73|28075.73|28075.73|28075.73|28075.73|28075.73|28075.73|0
1637057200000|2021-11-16 10:06:40|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|0
1637057240000|2021-11-16 10:07:20|28061.78|28061.78|28061.78|28061.78|28061.78|28061.78|28061.78|28061.78|0
1637057310000|2021-11-16 10:08:30|28066.09|28066.09|28066.09|28066.09|28066.09|28066.09|28066.09|28066.09|0
1637057320000|2021-11-16 10:08:40|28073.2|28073.2|28092.47|28092.47|28092.47|28092.47|28073.2|28073.2|0
1637057330000|2021-11-16 10:08:50|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|28096.78|0
1637057360000|2021-11-16 10:09:20|28098.56|28098.56|28102.11|28102.11|28102.11|28102.11|28098.56|28098.56|0
1637057390000|2021-11-16 10:09:50|28115.03|28115.03|28115.03|28115.03|28115.03|28115.03|28115.03|28115.03|0
1637057410000|2021-11-16 10:10:10|28118.59|28118.59|28122.14|28122.14|28122.14|28122.14|28118.59|28118.59|0
1637057430000|2021-11-16 10:10:30|28123.92|28123.92|28142.17|28142.17|28142.17|28142.17|28123.92|28123.92|0
1637057440000|2021-11-16 10:10:40|28146.48|28146.48|28146.48|28146.48|28148.25|28148.25|28144.7|28144.7|0
1637057450000|2021-11-16 10:10:50|28155.36|28155.36|28155.36|28155.36|28155.36|28155.36|28155.36|28155.36|0
1637057460000|2021-11-16 10:11:00|28148.25|28148.25|28157.89|28157.89|28157.89|28157.89|28148.25|28148.25|0
1637057470000|2021-11-16 10:11:10|28162.2|28162.2|28162.2|28162.2|28166.5|28166.5|28162.2|28162.2|0
1637057500000|2021-11-16 10:11:40|28155.09|28155.09|28155.09|28155.09|28155.09|28155.09|28155.09|28155.09|0
1637057560000|2021-11-16 10:12:40|28163.97|28163.97|28169.31|28169.31|28169.31|28169.31|28163.97|28163.97|0
1637057570000|2021-11-16 10:12:50|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|0
1637057590000|2021-11-16 10:13:10|28172.59|28172.59|28172.59|28172.59|28172.59|28172.59|28172.59|28172.59|0
1637057630000|2021-11-16 10:13:50|28163.97|28163.97|28163.97|28163.97|28163.97|28163.97|28163.97|28163.97|0
1637057640000|2021-11-16 10:14:00|28158.64|28158.64|28158.64|28158.64|28158.64|28158.64|28158.64|28158.64|0
1637057650000|2021-11-16 10:14:10|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|28156.87|0
1637057700000|2021-11-16 10:15:00|28152.56|28152.56|28152.56|28152.56|28152.56|28152.56|28152.56|28152.56|0
1637057710000|2021-11-16 10:15:10|28159.67|28159.67|28150.78|28150.78|28159.67|28159.67|28150.78|28150.78|0
1637057760000|2021-11-16 10:16:00|28154.34|28154.34|28145.72|28145.72|28154.34|28154.34|28145.72|28145.72|0
1637057900000|2021-11-16 10:18:20|28157.14|28157.14|28151.81|28151.81|28157.14|28157.14|28146.48|28146.48|0
1637057940000|2021-11-16 10:19:00|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|28146.48|0
1637058000000|2021-11-16 10:20:00|28141.14|28141.14|28141.14|28141.14|28141.14|28141.14|28141.14|28141.14|0
1637058030000|2021-11-16 10:20:30|28127.2|28127.2|28118.59|28118.59|28127.2|28127.2|28118.59|28118.59|0
1637058050000|2021-11-16 10:20:50|28114.28|28114.28|28116.06|28116.06|28117.83|28117.83|28114.28|28114.28|0
1637058060000|2021-11-16 10:21:00|28107.44|28107.44|28111.75|28111.75|28111.75|28111.75|28107.44|28107.44|0
1637058180000|2021-11-16 10:23:00|28106.42|28106.42|28106.42|28106.42|28106.42|28106.42|28106.42|28106.42|0
1637058190000|2021-11-16 10:23:10|28104.64|28104.64|28104.64|28104.64|28104.64|28104.64|28104.64|28104.64|0
1637058200000|2021-11-16 10:23:20|28108.2|28108.2|28108.2|28108.2|28108.2|28108.2|28108.2|28108.2|0
1637058270000|2021-11-16 10:24:30|28112.5|28112.5|28112.5|28112.5|28112.5|28112.5|28112.5|28112.5|0
1637058280000|2021-11-16 10:24:40|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|0
1637058300000|2021-11-16 10:25:00|28121.39|28121.39|28121.39|28121.39|28121.39|28121.39|28121.39|28121.39|0
1637058330000|2021-11-16 10:25:30|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|0
1637058340000|2021-11-16 10:25:40|28122.14|28122.14|28122.14|28122.14|28122.14|28122.14|28122.14|28122.14|0
1637058370000|2021-11-16 10:26:10|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|0
1637058390000|2021-11-16 10:26:30|28114.28|28114.28|28114.28|28114.28|28114.28|28114.28|28114.28|28114.28|0
1637058400000|2021-11-16 10:26:40|28120.36|28120.36|28124.67|28124.67|28124.67|28124.67|28120.36|28120.36|0
1637058410000|2021-11-16 10:26:50|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|0
1637058430000|2021-11-16 10:27:10|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|0
1637058440000|2021-11-16 10:27:20|28139.64|28139.64|28139.64|28139.64|28139.64|28139.64|28139.64|28139.64|0
1637058500000|2021-11-16 10:28:20|28143.95|28143.95|28143.95|28143.95|28143.95|28143.95|28143.95|28143.95|0
1637058600000|2021-11-16 10:30:00|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|0
1637058690000|2021-11-16 10:31:30|28138.61|28138.61|28151.53|28151.53|28151.53|28151.53|28138.61|28138.61|0
1637058700000|2021-11-16 10:31:40|28138.61|28138.61|28138.61|28138.61|28138.61|28138.61|28138.61|28138.61|0
1637058720000|2021-11-16 10:32:00|28142.92|28142.92|28142.92|28142.92|28142.92|28142.92|28142.92|28142.92|0
1637058740000|2021-11-16 10:32:20|28138.61|28138.61|28138.61|28138.61|28138.61|28138.61|28138.61|28138.61|0
1637058760000|2021-11-16 10:32:40|28134.31|28134.31|28134.31|28134.31|28134.31|28134.31|28134.31|28134.31|0
1637058800000|2021-11-16 10:33:20|28142.92|28142.92|28142.92|28142.92|28142.92|28142.92|28142.92|28142.92|0
1637058820000|2021-11-16 10:33:40|28132.26|28132.26|28136.56|28136.56|28136.56|28136.56|28132.26|28132.26|0
1637058830000|2021-11-16 10:33:50|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|28143.67|0
1637058880000|2021-11-16 10:34:40|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|28139.37|0
1637058910000|2021-11-16 10:35:10|28134.04|28134.04|28135.81|28135.81|28135.81|28135.81|28134.04|28134.04|0
1637058920000|2021-11-16 10:35:20|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|0
1637058940000|2021-11-16 10:35:40|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|28129.73|0
1637058960000|2021-11-16 10:36:00|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|28134.04|0
1637058970000|2021-11-16 10:36:10|28130.48|28130.48|28127.95|28127.95|28130.48|28130.48|28126.17|28126.17|0
1637059010000|2021-11-16 10:36:50|28135.06|28135.06|28136.84|28136.84|28136.84|28136.84|28135.06|28135.06|0
1637059200000|2021-11-16 10:40:00|28149.76|28149.76|28154.06|28154.06|28154.06|28154.06|28149.76|28149.76|0
1637059300000|2021-11-16 10:41:40|28149.76|28149.76|28149.76|28149.76|28149.76|28149.76|28149.76|28149.76|0
1637059320000|2021-11-16 10:42:00|28155.09|28155.09|28151.53|28151.53|28155.09|28155.09|28151.53|28151.53|0
1637059400000|2021-11-16 10:43:20|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|0
1637059430000|2021-11-16 10:43:50|28157.62|28157.62|28161.92|28161.92|28161.92|28161.92|28157.62|28157.62|0
1637059500000|2021-11-16 10:45:00|28166.23|28166.23|28166.23|28166.23|28166.23|28166.23|28166.23|28166.23|0
1637059510000|2021-11-16 10:45:10|28168.01|28168.01|28174.09|28174.09|28182.7|28182.7|28168.01|28168.01|0
1637059770000|2021-11-16 10:49:30|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|28165.48|0
1637059790000|2021-11-16 10:49:50|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|0
1637059800000|2021-11-16 10:50:00|28181.2|28181.2|28184.75|28184.75|28184.75|28184.75|28181.2|28181.2|0
1637059870000|2021-11-16 10:51:10|28177.65|28177.65|28177.65|28177.65|28177.65|28177.65|28177.65|28177.65|0
1637059880000|2021-11-16 10:51:20|28181.2|28181.2|28175.87|28175.87|28181.2|28181.2|28175.87|28175.87|0
1637060000000|2021-11-16 10:53:20|28184.48|28184.48|28184.48|28184.48|28184.48|28184.48|28184.48|28184.48|0
1637060060000|2021-11-16 10:54:20|28188.04|28188.04|28188.04|28188.04|28188.04|28188.04|28188.04|28188.04|0
1637060070000|2021-11-16 10:54:30|28200.2|28200.2|28200.2|28200.2|28200.2|28200.2|28200.2|28200.2|0
1637060080000|2021-11-16 10:54:40|28198.43|28198.43|28203.76|28203.76|28203.76|28203.76|28198.43|28198.43|0
1637060140000|2021-11-16 10:55:40|28210.87|28210.87|28210.87|28210.87|28210.87|28210.87|28210.87|28210.87|0
1637060240000|2021-11-16 10:57:20|28214.42|28214.42|28214.42|28214.42|28214.42|28214.42|28214.42|28214.42|0
1637060280000|2021-11-16 10:58:00|28212.64|28212.64|28199.45|28199.45|28214.42|28214.42|28199.45|28199.45|0
1637060290000|2021-11-16 10:58:10|28195.9|28195.9|28195.9|28195.9|28195.9|28195.9|28195.9|28195.9|0
1637060320000|2021-11-16 10:58:40|28197.67|28197.67|28197.67|28197.67|28197.67|28197.67|28195.9|28195.9|0
1637060390000|2021-11-16 10:59:50|28193.37|28193.37|28193.37|28193.37|28193.37|28193.37|28193.37|28193.37|0
1637060410000|2021-11-16 11:00:10|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|0
1637060460000|2021-11-16 11:01:00|28203.76|28203.76|28219.48|28219.48|28219.48|28219.48|28203.76|28203.76|0
1637060540000|2021-11-16 11:02:20|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|0
1637060590000|2021-11-16 11:03:10|28219.48|28219.48|28219.48|28219.48|28219.48|28219.48|28219.48|28219.48|0
1637060620000|2021-11-16 11:03:40|28234.45|28234.45|28226.59|28226.59|28234.45|28234.45|28223.03|28223.03|0
1637060660000|2021-11-16 11:04:20|28228.37|28228.37|28228.37|28228.37|28228.37|28228.37|28228.37|28228.37|0
1637060710000|2021-11-16 11:05:10|28226.59|28226.59|28230.9|28230.9|28230.9|28230.9|28226.59|28226.59|0
1637060730000|2021-11-16 11:05:30|28229.12|28229.12|28229.12|28229.12|28229.12|28229.12|28229.12|28229.12|0
1637060800000|2021-11-16 11:06:40|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|0
1637060810000|2021-11-16 11:06:50|28229.12|28229.12|28229.12|28229.12|28233.42|28233.42|28229.12|28229.12|0
1637060820000|2021-11-16 11:07:00|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|0
1637060840000|2021-11-16 11:07:20|28237.73|28237.73|28232.67|28232.67|28237.73|28237.73|28229.12|28229.12|0
1637060870000|2021-11-16 11:07:50|28234.45|28234.45|28234.45|28234.45|28234.45|28234.45|28234.45|28234.45|0
1637060880000|2021-11-16 11:08:00|28236.23|28236.23|28244.84|28244.84|28244.84|28244.84|28236.23|28236.23|0
1637060890000|2021-11-16 11:08:10|28249.15|28249.15|28249.15|28249.15|28249.15|28249.15|28249.15|28249.15|0
1637060930000|2021-11-16 11:08:50|28244.84|28244.84|28244.84|28244.84|28244.84|28244.84|28244.84|28244.84|0
1637060960000|2021-11-16 11:09:20|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|0
1637060990000|2021-11-16 11:09:50|28238.76|28238.76|28231.65|28231.65|28238.76|28238.76|28231.65|28231.65|0
1637061000000|2021-11-16 11:10:00|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|0
1637061010000|2021-11-16 11:10:10|28228.09|28228.09|28228.09|28228.09|28229.87|28229.87|28228.09|28228.09|0
1637061030000|2021-11-16 11:10:30|28223.79|28223.79|28228.09|28228.09|28228.09|28228.09|28223.79|28223.79|0
1637061040000|2021-11-16 11:10:40|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|0
1637061050000|2021-11-16 11:10:50|28226.32|28226.32|28226.32|28226.32|28226.32|28226.32|28226.32|28226.32|0
1637061100000|2021-11-16 11:11:40|28222.76|28222.76|28222.76|28222.76|28222.76|28222.76|28222.76|28222.76|0
1637061110000|2021-11-16 11:11:50|28220.98|28220.98|28226.32|28226.32|28226.32|28226.32|28220.98|28220.98|0
1637061190000|2021-11-16 11:13:10|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|0
1637061260000|2021-11-16 11:14:20|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|0
1637061280000|2021-11-16 11:14:40|28226.32|28226.32|28230.62|28230.62|28230.62|28230.62|28226.32|28226.32|0
1637061290000|2021-11-16 11:14:50|28226.32|28226.32|28226.32|28226.32|28226.32|28226.32|28226.32|28226.32|0
1637061310000|2021-11-16 11:15:10|28228.09|28228.09|28228.09|28228.09|28228.09|28228.09|28228.09|28228.09|0
1637061320000|2021-11-16 11:15:20|28222.76|28222.76|28222.76|28222.76|28222.76|28222.76|28222.76|28222.76|0
1637061330000|2021-11-16 11:15:30|28229.87|28229.87|28237.73|28237.73|28237.73|28237.73|28229.87|28229.87|0
1637061370000|2021-11-16 11:16:10|28234.18|28234.18|28235.95|28235.95|28235.95|28235.95|28234.18|28234.18|0
1637061380000|2021-11-16 11:16:20|28240.26|28240.26|28240.26|28240.26|28240.26|28240.26|28240.26|28240.26|0
1637061400000|2021-11-16 11:16:40|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|0
1637061410000|2021-11-16 11:16:50|28246.34|28246.34|28246.34|28246.34|28246.34|28246.34|28246.34|28246.34|0
1637061500000|2021-11-16 11:18:20|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|0
1637061530000|2021-11-16 11:18:50|28252.43|28252.43|28252.43|28252.43|28252.43|28252.43|28252.43|28252.43|0
1637061570000|2021-11-16 11:19:30|28256.73|28256.73|28256.73|28256.73|28256.73|28256.73|28256.73|28256.73|0
1637061580000|2021-11-16 11:19:40|28253.18|28253.18|28253.18|28253.18|28253.18|28253.18|28253.18|28253.18|0
1637061590000|2021-11-16 11:19:50|28248.87|28248.87|28248.87|28248.87|28248.87|28248.87|28248.87|28248.87|0
1637061650000|2021-11-16 11:20:50|28252.43|28252.43|28252.43|28252.43|28252.43|28252.43|28252.43|28252.43|0
1637061660000|2021-11-16 11:21:00|28247.1|28247.1|28250.65|28250.65|28250.65|28250.65|28247.1|28247.1|0
1637061680000|2021-11-16 11:21:20|28252.43|28252.43|28261.04|28261.04|28261.04|28261.04|28252.43|28252.43|0
1637061720000|2021-11-16 11:22:00|28266.37|28266.37|28268.15|28268.15|28268.15|28268.15|28264.59|28264.59|0
1637061740000|2021-11-16 11:22:20|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|0
1637061810000|2021-11-16 11:23:30|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|0
1637061910000|2021-11-16 11:25:10|28260.29|28260.29|28260.29|28260.29|28260.29|28260.29|28260.29|28260.29|0
1637061930000|2021-11-16 11:25:30|28255.98|28255.98|28255.98|28255.98|28255.98|28255.98|28255.98|28255.98|0
1637061940000|2021-11-16 11:25:40|28260.29|28260.29|28264.59|28264.59|28264.59|28264.59|28260.29|28260.29|0
1637061950000|2021-11-16 11:25:50|28260.29|28260.29|28260.29|28260.29|28260.29|28260.29|28260.29|28260.29|0
1637061960000|2021-11-16 11:26:00|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|0
1637061990000|2021-11-16 11:26:30|28268.9|28268.9|28264.59|28264.59|28268.9|28268.9|28264.59|28264.59|0
1637062080000|2021-11-16 11:28:00|28255.98|28255.98|28254.2|28254.2|28255.98|28255.98|28254.2|28254.2|0
1637062120000|2021-11-16 11:28:40|28259.54|28259.54|28260.29|28260.29|28267.4|28267.4|28259.54|28259.54|0
1637062170000|2021-11-16 11:29:30|28254.96|28254.96|28239.24|28239.24|28254.96|28254.96|28239.24|28239.24|0
1637062210000|2021-11-16 11:30:10|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|0
1637062220000|2021-11-16 11:30:20|28239.24|28239.24|28234.93|28234.93|28239.24|28239.24|28234.93|28234.93|0
1637062240000|2021-11-16 11:30:40|28236.71|28236.71|28236.71|28236.71|28236.71|28236.71|28236.71|28236.71|0
1637062260000|2021-11-16 11:31:00|28241.01|28241.01|28241.01|28241.01|28241.01|28241.01|28241.01|28241.01|0
1637062290000|2021-11-16 11:31:30|28232.4|28232.4|28232.4|28232.4|28232.4|28232.4|28232.4|28232.4|0
1637062300000|2021-11-16 11:31:40|28230.62|28230.62|28230.62|28230.62|28230.62|28230.62|28230.62|28230.62|0
1637062330000|2021-11-16 11:32:10|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|0
1637062370000|2021-11-16 11:32:50|28238.48|28238.48|28235.95|28235.95|28238.48|28238.48|28235.95|28235.95|0
1637062410000|2021-11-16 11:33:30|28231.65|28231.65|28231.65|28231.65|28231.65|28231.65|28231.65|28231.65|0
1637062430000|2021-11-16 11:33:50|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|0
1637062440000|2021-11-16 11:34:00|28237.73|28237.73|28237.73|28237.73|28237.73|28237.73|28233.42|28233.42|0
1637062460000|2021-11-16 11:34:20|28243.81|28243.81|28243.81|28243.81|28243.81|28243.81|28243.81|28243.81|0
1637062500000|2021-11-16 11:35:00|28240.26|28240.26|28240.26|28240.26|28240.26|28240.26|28240.26|28240.26|0
1637062520000|2021-11-16 11:35:20|28243.81|28243.81|28243.81|28243.81|28243.81|28243.81|28243.81|28243.81|0
1637062570000|2021-11-16 11:36:10|28235.2|28235.2|28235.2|28235.2|28235.2|28235.2|28235.2|28235.2|0
1637062590000|2021-11-16 11:36:30|28228.09|28228.09|28228.09|28228.09|28228.09|28228.09|28228.09|28228.09|0
1637062630000|2021-11-16 11:37:10|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|0
1637062660000|2021-11-16 11:37:40|28234.18|28234.18|28239.51|28239.51|28239.51|28239.51|28234.18|28234.18|0
1637062680000|2021-11-16 11:38:00|28235.95|28235.95|28235.95|28235.95|28235.95|28235.95|28235.95|28235.95|0
1637062860000|2021-11-16 11:41:00|28231.65|28231.65|28235.95|28235.95|28235.95|28235.95|28231.65|28231.65|0
1637062870000|2021-11-16 11:41:10|28232.4|28232.4|28232.4|28232.4|28232.4|28232.4|28232.4|28232.4|0
1637062880000|2021-11-16 11:41:20|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|0
1637062990000|2021-11-16 11:43:10|28219.48|28219.48|28215.17|28215.17|28219.48|28219.48|28215.17|28215.17|0
1637063040000|2021-11-16 11:44:00|28219.48|28219.48|28219.48|28219.48|28219.48|28219.48|28219.48|28219.48|0
1637063050000|2021-11-16 11:44:10|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|0
1637063070000|2021-11-16 11:44:30|28232.4|28232.4|28232.4|28232.4|28232.4|28232.4|28232.4|28232.4|0
1637063080000|2021-11-16 11:44:40|28230.62|28230.62|28227.07|28227.07|28230.62|28230.62|28227.07|28227.07|0
1637063090000|2021-11-16 11:44:50|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|0
1637063120000|2021-11-16 11:45:20|28214.15|28214.15|28214.15|28214.15|28214.15|28214.15|28214.15|28214.15|0
1637063130000|2021-11-16 11:45:30|28215.93|28215.93|28215.93|28215.93|28215.93|28215.93|28207.31|28207.31|0
1637063150000|2021-11-16 11:45:50|28211.62|28211.62|28211.62|28211.62|28211.62|28211.62|28211.62|28211.62|0
1637063160000|2021-11-16 11:46:00|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|0
1637063170000|2021-11-16 11:46:10|28212.37|28212.37|28216.68|28216.68|28216.68|28216.68|28212.37|28212.37|0
1637063210000|2021-11-16 11:46:50|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|0
1637063220000|2021-11-16 11:47:00|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|0
1637063230000|2021-11-16 11:47:10|28222.01|28222.01|28222.01|28222.01|28222.01|28222.01|28222.01|28222.01|0
1637063240000|2021-11-16 11:47:20|28218.45|28218.45|28213.12|28213.12|28218.45|28218.45|28213.12|28213.12|0
1637063250000|2021-11-16 11:47:30|28211.35|28211.35|28211.35|28211.35|28211.35|28211.35|28211.35|28211.35|0
1637063320000|2021-11-16 11:48:40|28213.12|28213.12|28213.12|28213.12|28213.12|28213.12|28213.12|28213.12|0
1637063400000|2021-11-16 11:50:00|28204.24|28204.24|28207.79|28207.79|28207.79|28207.79|28204.24|28204.24|0
1637063410000|2021-11-16 11:50:10|28209.57|28209.57|28209.57|28209.57|28209.57|28209.57|28209.57|28209.57|0
1637063470000|2021-11-16 11:51:10|28205.26|28205.26|28205.26|28205.26|28205.26|28205.26|28205.26|28205.26|0
1637063500000|2021-11-16 11:51:40|28200.96|28200.96|28200.96|28200.96|28200.96|28200.96|28200.96|28200.96|0
1637063520000|2021-11-16 11:52:00|28199.18|28199.18|28199.18|28199.18|28199.18|28199.18|28199.18|28199.18|0
1637063530000|2021-11-16 11:52:10|28206.29|28206.29|28214.9|28214.9|28214.9|28214.9|28206.29|28206.29|0
1637063550000|2021-11-16 11:52:30|28216.68|28216.68|28216.68|28216.68|28216.68|28216.68|28216.68|28216.68|0
1637063560000|2021-11-16 11:52:40|28213.12|28213.12|28213.12|28213.12|28213.12|28213.12|28213.12|28213.12|0
1637063590000|2021-11-16 11:53:10|28208.82|28208.82|28208.82|28208.82|28208.82|28208.82|28208.82|28208.82|0
1637063600000|2021-11-16 11:53:20|28204.51|28204.51|28204.51|28204.51|28204.51|28204.51|28204.51|28204.51|0
1637063650000|2021-11-16 11:54:10|28200.2|28200.2|28200.2|28200.2|28200.2|28200.2|28200.2|28200.2|0
1637063700000|2021-11-16 11:55:00|28194.87|28194.87|28194.87|28194.87|28194.87|28194.87|28194.87|28194.87|0
1637063720000|2021-11-16 11:55:20|28203.49|28203.49|28212.1|28212.1|28212.1|28212.1|28203.49|28203.49|0
1637063770000|2021-11-16 11:56:10|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|0
1637063850000|2021-11-16 11:57:30|28219.21|28219.21|28221.74|28221.74|28221.74|28221.74|28219.21|28219.21|0
1637063900000|2021-11-16 11:58:20|28216.4|28216.4|28208.54|28208.54|28216.4|28216.4|28208.54|28208.54|0
1637063950000|2021-11-16 11:59:10|28210.32|28210.32|28206.77|28206.77|28210.32|28210.32|28206.77|28206.77|0
1637063960000|2021-11-16 11:59:20|28202.46|28202.46|28202.46|28202.46|28202.46|28202.46|28202.46|28202.46|0
1637063970000|2021-11-16 11:59:30|28206.77|28206.77|28208.54|28208.54|28208.54|28208.54|28206.77|28206.77|0
1637063990000|2021-11-16 11:59:50|28212.85|28212.85|28217.16|28217.16|28217.16|28217.16|28212.85|28212.85|0
1637064080000|2021-11-16 12:01:20|28215.38|28215.38|28215.38|28215.38|28215.38|28215.38|28215.38|28215.38|0
1637064090000|2021-11-16 12:01:30|28206.77|28206.77|28206.77|28206.77|28206.77|28206.77|28206.77|28206.77|0
1637064120000|2021-11-16 12:02:00|28202.46|28202.46|28202.46|28202.46|28202.46|28202.46|28202.46|28202.46|0
1637064150000|2021-11-16 12:02:30|28200.68|28200.68|28200.68|28200.68|28200.68|28200.68|28200.68|28200.68|0
1637064160000|2021-11-16 12:02:40|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|0
1637064170000|2021-11-16 12:02:50|28197.13|28197.13|28197.13|28197.13|28197.13|28197.13|28197.13|28197.13|0
1637064200000|2021-11-16 12:03:20|28195.35|28195.35|28197.13|28197.13|28197.13|28197.13|28195.35|28195.35|0
1637064220000|2021-11-16 12:03:40|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|0
1637064230000|2021-11-16 12:03:50|28203.21|28203.21|28224.27|28224.27|28224.27|28224.27|28203.21|28203.21|0
1637064240000|2021-11-16 12:04:00|28228.57|28228.57|28228.57|28228.57|28228.57|28228.57|28228.57|28228.57|0
1637064280000|2021-11-16 12:04:40|28224.27|28224.27|28224.27|28224.27|28224.27|28224.27|28224.27|28224.27|0
1637064350000|2021-11-16 12:05:50|28215.65|28215.65|28215.65|28215.65|28215.65|28215.65|28215.65|28215.65|0
1637064360000|2021-11-16 12:06:00|28212.1|28212.1|28215.65|28215.65|28215.65|28215.65|28212.1|28212.1|0
1637064550000|2021-11-16 12:09:10|28212.1|28212.1|28226.04|28226.04|28226.04|28226.04|28212.1|28212.1|0
1637064600000|2021-11-16 12:10:00|28235.68|28235.68|28235.68|28235.68|28235.68|28235.68|28235.68|28235.68|0
1637064660000|2021-11-16 12:11:00|28231.37|28231.37|28231.37|28231.37|28231.37|28231.37|28231.37|28231.37|0
1637064680000|2021-11-16 12:11:20|28227.82|28227.82|28227.82|28227.82|28227.82|28227.82|28227.82|28227.82|0
1637064700000|2021-11-16 12:11:40|28226.04|28226.04|28229.6|28229.6|28229.6|28229.6|28226.04|28226.04|0
1637064730000|2021-11-16 12:12:10|28233.9|28233.9|28233.9|28233.9|28233.9|28233.9|28233.9|28233.9|0
1637064740000|2021-11-16 12:12:20|28229.6|28229.6|28225.29|28225.29|28229.6|28229.6|28225.29|28225.29|0
1637064790000|2021-11-16 12:13:10|28229.6|28229.6|28229.6|28229.6|28229.6|28229.6|28229.6|28229.6|0
1637064810000|2021-11-16 12:13:30|28227.82|28227.82|28227.82|28227.82|28227.82|28227.82|28227.82|28227.82|0
1637064880000|2021-11-16 12:14:40|28223.51|28223.51|28223.51|28223.51|28223.51|28223.51|28223.51|28223.51|0
1637064980000|2021-11-16 12:16:20|28219.96|28219.96|28218.18|28218.18|28219.96|28219.96|28218.18|28218.18|0
1637064990000|2021-11-16 12:16:30|28216.4|28216.4|28214.63|28214.63|28216.4|28216.4|28214.63|28214.63|0
1637065040000|2021-11-16 12:17:20|28216.4|28216.4|28216.4|28216.4|28216.4|28216.4|28216.4|28216.4|0
1637065140000|2021-11-16 12:19:00|28220.71|28220.71|28231.37|28231.37|28231.37|28231.37|28220.71|28220.71|0
1637065150000|2021-11-16 12:19:10|28229.6|28229.6|28229.6|28229.6|28229.6|28229.6|28229.6|28229.6|0
1637065200000|2021-11-16 12:20:00|28225.29|28225.29|28225.29|28225.29|28225.29|28225.29|28225.29|28225.29|0
1637065330000|2021-11-16 12:22:10|28219.96|28219.96|28219.96|28219.96|28219.96|28219.96|28219.96|28219.96|0
1637065410000|2021-11-16 12:23:30|28218.18|28218.18|28219.96|28219.96|28219.96|28219.96|28218.18|28218.18|0
1637065430000|2021-11-16 12:23:50|28221.74|28221.74|28221.74|28221.74|28221.74|28221.74|28221.74|28221.74|0
1637065490000|2021-11-16 12:24:50|28218.18|28218.18|28216.4|28216.4|28218.18|28218.18|28216.4|28216.4|0
1637065570000|2021-11-16 12:26:10|28214.63|28214.63|28204.99|28204.99|28214.63|28214.63|28204.99|28204.99|0
1637065660000|2021-11-16 12:27:40|28213.6|28213.6|28209.3|28209.3|28213.6|28213.6|28209.3|28209.3|0
1637065680000|2021-11-16 12:28:00|28205.74|28205.74|28205.74|28205.74|28205.74|28205.74|28205.74|28205.74|0
1637065810000|2021-11-16 12:30:10|28211.07|28211.07|28211.07|28211.07|28211.07|28211.07|28211.07|28211.07|0
1637065830000|2021-11-16 12:30:30|28206.77|28206.77|28202.46|28202.46|28206.77|28206.77|28202.46|28202.46|0
1637065840000|2021-11-16 12:30:40|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|0
1637065860000|2021-11-16 12:31:00|28194.6|28194.6|28194.6|28194.6|28198.15|28198.15|28194.6|28194.6|0
1637065890000|2021-11-16 12:31:30|28190.29|28190.29|28190.29|28190.29|28190.29|28190.29|28190.29|28190.29|0
1637065920000|2021-11-16 12:32:00|28185.99|28185.99|28185.99|28185.99|28185.99|28185.99|28185.99|28185.99|0
1637065980000|2021-11-16 12:33:00|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|0
1637066000000|2021-11-16 12:33:20|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|0
1637066010000|2021-11-16 12:33:30|28191.04|28191.04|28191.04|28191.04|28191.04|28191.04|28191.04|28191.04|0
1637066020000|2021-11-16 12:33:40|28194.6|28194.6|28194.6|28194.6|28194.6|28194.6|28194.6|28194.6|0
1637066030000|2021-11-16 12:33:50|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|0
1637066140000|2021-11-16 12:35:40|28194.6|28194.6|28192.82|28192.82|28194.6|28194.6|28192.82|28192.82|0
1637066160000|2021-11-16 12:36:00|28188.52|28188.52|28188.52|28188.52|28188.52|28188.52|28188.52|28188.52|0
1637066250000|2021-11-16 12:37:30|28186.74|28186.74|28180.65|28180.65|28186.74|28186.74|28180.65|28180.65|0
1637066280000|2021-11-16 12:38:00|28174.57|28174.57|28163.16|28163.16|28174.57|28174.57|28163.16|28163.16|0
1637066300000|2021-11-16 12:38:20|28164.93|28164.93|28170.26|28170.26|28170.26|28170.26|28164.93|28164.93|0
1637066360000|2021-11-16 12:39:20|28178.88|28178.88|28183.18|28183.18|28183.18|28183.18|28178.88|28178.88|0
1637066380000|2021-11-16 12:39:40|28184.96|28184.96|28184.96|28184.96|28184.96|28184.96|28184.96|28184.96|0
1637066410000|2021-11-16 12:40:10|28180.65|28180.65|28180.65|28180.65|28180.65|28180.65|28180.65|28180.65|0
1637066460000|2021-11-16 12:41:00|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|28182.43|0
1637066800000|2021-11-16 12:46:40|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|0
1637066860000|2021-11-16 12:47:40|28184.96|28184.96|28190.29|28190.29|28190.29|28190.29|28184.96|28184.96|0
1637066880000|2021-11-16 12:48:00|28192.07|28192.07|28197.4|28197.4|28197.4|28197.4|28192.07|28192.07|0
1637066890000|2021-11-16 12:48:10|28206.01|28206.01|28210.32|28210.32|28210.32|28210.32|28206.01|28206.01|0
1637066920000|2021-11-16 12:48:40|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|0
1637066940000|2021-11-16 12:49:00|28209.57|28209.57|28221.74|28221.74|28230.35|28230.35|28209.57|28209.57|0
1637066990000|2021-11-16 12:49:50|28212.1|28212.1|28213.88|28213.88|28213.88|28213.88|28212.1|28212.1|0
1637067010000|2021-11-16 12:50:10|28209.57|28209.57|28209.57|28209.57|28209.57|28209.57|28209.57|28209.57|0
1637067020000|2021-11-16 12:50:20|28205.26|28205.26|28205.26|28205.26|28205.26|28205.26|28205.26|28205.26|0
1637067120000|2021-11-16 12:52:00|28209.57|28209.57|28209.57|28209.57|28209.57|28209.57|28209.57|28209.57|0
1637067240000|2021-11-16 12:54:00|28207.79|28207.79|28207.79|28207.79|28207.79|28207.79|28207.79|28207.79|0
1637067360000|2021-11-16 12:56:00|28206.01|28206.01|28193.85|28193.85|28206.01|28206.01|28193.85|28193.85|0
1637067390000|2021-11-16 12:56:30|28190.29|28190.29|28190.29|28190.29|28190.29|28190.29|28190.29|28190.29|0
1637067400000|2021-11-16 12:56:40|28188.52|28188.52|28188.52|28188.52|28188.52|28188.52|28188.52|28188.52|0
1637067530000|2021-11-16 12:58:50|28183.18|28183.18|28171.02|28171.02|28183.18|28183.18|28171.02|28171.02|0
1637067540000|2021-11-16 12:59:00|28172.79|28172.79|28183.18|28183.18|28183.18|28183.18|28172.79|28172.79|0
1637067570000|2021-11-16 12:59:30|28181.41|28181.41|28181.41|28181.41|28181.41|28181.41|28181.41|28181.41|0
1637067580000|2021-11-16 12:59:40|28177.85|28177.85|28173.55|28173.55|28177.85|28177.85|28173.55|28173.55|0
1637067600000|2021-11-16 13:00:00|28171.77|28171.77|28175.32|28175.32|28175.32|28175.32|28171.77|28171.77|0
1637067610000|2021-11-16 13:00:10|28168.21|28168.21|28148.19|28148.19|28168.21|28168.21|28146.41|28146.41|0
1637067620000|2021-11-16 13:00:20|28149.96|28149.96|28149.96|28149.96|28149.96|28149.96|28149.96|28149.96|0
1637067660000|2021-11-16 13:01:00|28146.41|28146.41|28140.33|28140.33|28146.41|28146.41|28140.33|28140.33|0
1637067700000|2021-11-16 13:01:40|28145.66|28145.66|28145.66|28145.66|28145.66|28145.66|28145.66|28145.66|0
1637067760000|2021-11-16 13:02:40|28150.99|28150.99|28145.66|28145.66|28150.99|28150.99|28143.88|28143.88|0
1637067840000|2021-11-16 13:04:00|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|0
1637067900000|2021-11-16 13:05:00|28142.1|28142.1|28142.1|28142.1|28142.1|28142.1|28142.1|28142.1|0
1637067910000|2021-11-16 13:05:10|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|28147.43|0
1637067940000|2021-11-16 13:05:40|28145.66|28145.66|28147.43|28147.43|28147.43|28147.43|28145.66|28145.66|0
1637067960000|2021-11-16 13:06:00|28143.88|28143.88|28143.88|28143.88|28143.88|28143.88|28143.88|28143.88|0
1637067980000|2021-11-16 13:06:20|28128.16|28128.16|28128.16|28128.16|28128.16|28128.16|28128.16|28128.16|0
1637068020000|2021-11-16 13:07:00|28129.93|28129.93|28125.63|28125.63|28129.93|28129.93|28125.63|28125.63|0
1637068040000|2021-11-16 13:07:20|28129.93|28129.93|28129.93|28129.93|28129.93|28129.93|28129.93|28129.93|0
1637068120000|2021-11-16 13:08:40|28125.63|28125.63|28125.63|28125.63|28125.63|28125.63|28125.63|28125.63|0
1637068130000|2021-11-16 13:08:50|28123.85|28123.85|28123.85|28123.85|28123.85|28123.85|28123.85|28123.85|0
1637068180000|2021-11-16 13:09:40|28122.07|28122.07|28122.07|28122.07|28122.07|28122.07|28122.07|28122.07|0
1637068210000|2021-11-16 13:10:10|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|0
1637068400000|2021-11-16 13:13:20|28122.83|28122.83|28122.83|28122.83|28122.83|28122.83|28122.83|28122.83|0
1637068430000|2021-11-16 13:13:50|28118.52|28118.52|28118.52|28118.52|28123.85|28123.85|28118.52|28118.52|0
1637068450000|2021-11-16 13:14:10|28122.83|28122.83|28122.83|28122.83|28122.83|28122.83|28122.83|28122.83|0
1637068460000|2021-11-16 13:14:20|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|0
1637068480000|2021-11-16 13:14:40|28122.07|28122.07|28122.07|28122.07|28122.07|28122.07|28122.07|28122.07|0
1637068630000|2021-11-16 13:17:10|28112.44|28112.44|28110.66|28110.66|28112.44|28112.44|28110.66|28110.66|0
1637068650000|2021-11-16 13:17:30|28117.77|28117.77|28122.07|28122.07|28122.07|28122.07|28117.77|28117.77|0
1637068660000|2021-11-16 13:17:40|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|0
1637068690000|2021-11-16 13:18:10|28117.49|28117.49|28117.49|28117.49|28117.49|28117.49|28117.49|28117.49|0
1637068720000|2021-11-16 13:18:40|28115.72|28115.72|28098.22|28098.22|28115.72|28115.72|28098.22|28098.22|0
1637068730000|2021-11-16 13:18:50|28106.83|28106.83|28106.83|28106.83|28106.83|28106.83|28106.83|28106.83|0
1637068760000|2021-11-16 13:19:20|28105.05|28105.05|28105.05|28105.05|28105.05|28105.05|28105.05|28105.05|0
1637068770000|2021-11-16 13:19:30|28092.89|28092.89|28092.89|28092.89|28092.89|28092.89|28092.89|28092.89|0
1637068800000|2021-11-16 13:20:00|28088.58|28088.58|28098.22|28098.22|28098.22|28098.22|28088.58|28088.58|0
1637068810000|2021-11-16 13:20:10|28096.44|28096.44|28097.19|28097.19|28100.75|28100.75|28096.44|28096.44|0
1637068830000|2021-11-16 13:20:30|28098.97|28098.97|28103.28|28103.28|28103.28|28103.28|28098.97|28098.97|0
1637068860000|2021-11-16 13:21:00|28101.5|28101.5|28094.66|28094.66|28103.28|28103.28|28094.66|28094.66|0
1637068930000|2021-11-16 13:22:10|28098.22|28098.22|28101.77|28101.77|28101.77|28101.77|28098.22|28098.22|0
1637069060000|2021-11-16 13:24:20|28097.47|28097.47|28097.47|28097.47|28097.47|28097.47|28097.47|28097.47|0
1637069080000|2021-11-16 13:24:40|28088.85|28088.85|28088.85|28088.85|28088.85|28088.85|28088.85|28088.85|0
1637069140000|2021-11-16 13:25:40|28084.55|28084.55|28075.66|28075.66|28084.55|28084.55|28073.88|28073.88|0
1637069160000|2021-11-16 13:26:00|28077.44|28077.44|28077.44|28077.44|28077.44|28077.44|28077.44|28077.44|0
1637069180000|2021-11-16 13:26:20|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|0
1637069190000|2021-11-16 13:26:30|28086.05|28086.05|28086.05|28086.05|28086.05|28086.05|28086.05|28086.05|0
1637069200000|2021-11-16 13:26:40|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|0
1637069240000|2021-11-16 13:27:20|28086.05|28086.05|28086.05|28086.05|28086.05|28086.05|28086.05|28086.05|0
1637069250000|2021-11-16 13:27:30|28090.36|28090.36|28090.36|28090.36|28090.36|28090.36|28090.36|28090.36|0
1637069340000|2021-11-16 13:29:00|28086.05|28086.05|28090.36|28090.36|28090.36|28090.36|28086.05|28086.05|0
1637069350000|2021-11-16 13:29:10|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|0
1637069390000|2021-11-16 13:29:50|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|0
1637069410000|2021-11-16 13:30:10|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|28081.74|0
1637069420000|2021-11-16 13:30:20|28086.05|28086.05|28092.13|28092.13|28092.13|28092.13|28086.05|28086.05|0
1637069430000|2021-11-16 13:30:30|28095.69|28095.69|28103.55|28103.55|28107.86|28107.86|28095.69|28095.69|0
1637069460000|2021-11-16 13:31:00|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|0
1637069470000|2021-11-16 13:31:10|28111.41|28111.41|28111.41|28111.41|28111.41|28111.41|28111.41|28111.41|0
1637069510000|2021-11-16 13:31:50|28109.63|28109.63|28109.63|28109.63|28109.63|28109.63|28109.63|28109.63|0
1637069520000|2021-11-16 13:32:00|28111.41|28111.41|28111.41|28111.41|28111.41|28111.41|28111.41|28111.41|0
1637069540000|2021-11-16 13:32:20|28115.72|28115.72|28111.41|28111.41|28115.72|28115.72|28111.41|28111.41|0
1637069590000|2021-11-16 13:33:10|28116.74|28116.74|28126.38|28126.38|28126.38|28126.38|28116.74|28116.74|0
1637069600000|2021-11-16 13:33:20|28133.49|28133.49|28133.49|28133.49|28133.49|28133.49|28133.49|28133.49|0
1637069610000|2021-11-16 13:33:30|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|0
1637069620000|2021-11-16 13:33:40|28132.46|28132.46|28119.54|28119.54|28132.46|28132.46|28112.44|28112.44|0
1637069630000|2021-11-16 13:33:50|28123.1|28123.1|28127.41|28127.41|28127.41|28127.41|28123.1|28123.1|0
1637069650000|2021-11-16 13:34:10|28140.33|28140.33|28130.69|28130.69|28140.33|28140.33|28130.69|28130.69|0
1637069700000|2021-11-16 13:35:00|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|0
1637069730000|2021-11-16 13:35:30|28121.05|28121.05|28121.05|28121.05|28121.05|28121.05|28121.05|28121.05|0
1637069780000|2021-11-16 13:36:20|28119.27|28119.27|28123.58|28123.58|28123.58|28123.58|28119.27|28119.27|0
1637069800000|2021-11-16 13:36:40|28125.36|28125.36|28133.22|28133.22|28133.22|28133.22|28125.36|28125.36|0
1637069850000|2021-11-16 13:37:30|28137.52|28137.52|28142.85|28142.85|28142.85|28142.85|28137.52|28137.52|0
1637069880000|2021-11-16 13:38:00|28134.24|28134.24|28134.24|28134.24|28134.24|28134.24|28134.24|28134.24|0
1637069890000|2021-11-16 13:38:10|28129.93|28129.93|28129.93|28129.93|28129.93|28129.93|28129.93|28129.93|0
1637069910000|2021-11-16 13:38:30|28121.05|28121.05|28107.1|28107.1|28121.05|28121.05|28107.1|28107.1|0
1637069920000|2021-11-16 13:38:40|28103.55|28103.55|28107.1|28107.1|28107.1|28107.1|28103.55|28103.55|0
1637069930000|2021-11-16 13:38:50|28112.44|28112.44|28114.21|28114.21|28114.21|28114.21|28112.44|28112.44|0
1637069970000|2021-11-16 13:39:30|28115.99|28115.99|28115.99|28115.99|28115.99|28115.99|28115.99|28115.99|0
1637069980000|2021-11-16 13:39:40|28120.3|28120.3|28120.3|28120.3|28120.3|28120.3|28120.3|28120.3|0
1637069990000|2021-11-16 13:39:50|28115.99|28115.99|28111.68|28111.68|28115.99|28115.99|28111.68|28111.68|0
1637070000000|2021-11-16 13:40:00|28119.54|28119.54|28123.85|28123.85|28123.85|28123.85|28119.54|28119.54|0
1637070020000|2021-11-16 13:40:20|28119.54|28119.54|28115.24|28115.24|28119.54|28119.54|28115.24|28115.24|0
1637070030000|2021-11-16 13:40:30|28117.02|28117.02|28117.02|28117.02|28117.02|28117.02|28117.02|28117.02|0
1637070060000|2021-11-16 13:41:00|28118.79|28118.79|28118.79|28118.79|28118.79|28118.79|28118.79|28118.79|0
1637070080000|2021-11-16 13:41:20|28123.1|28123.1|28118.79|28118.79|28123.1|28123.1|28118.79|28118.79|0
1637070100000|2021-11-16 13:41:40|28114.49|28114.49|28106.63|28106.63|28114.49|28114.49|28106.63|28106.63|0
1637070110000|2021-11-16 13:41:50|28108.4|28108.4|28108.4|28108.4|28108.4|28108.4|28108.4|28108.4|0
1637070160000|2021-11-16 13:42:40|28112.71|28112.71|28117.02|28117.02|28117.02|28117.02|28112.71|28112.71|0
1637070220000|2021-11-16 13:43:40|28112.71|28112.71|28104.1|28104.1|28112.71|28112.71|28104.1|28104.1|0
1637070230000|2021-11-16 13:43:50|28111.2|28111.2|28111.2|28111.2|28111.2|28111.2|28111.2|28111.2|0
1637070260000|2021-11-16 13:44:20|28115.51|28115.51|28115.51|28115.51|28115.51|28115.51|28115.51|28115.51|0
1637070300000|2021-11-16 13:45:00|28117.29|28117.29|28117.29|28117.29|28117.29|28117.29|28117.29|28117.29|0
1637070310000|2021-11-16 13:45:10|28108.68|28108.68|28108.68|28108.68|28108.68|28108.68|28108.68|28108.68|0
1637070320000|2021-11-16 13:45:20|28104.37|28104.37|28100.06|28100.06|28104.37|28104.37|28100.06|28100.06|0
1637070340000|2021-11-16 13:45:40|28095.76|28095.76|28100.06|28100.06|28100.06|28100.06|28095.76|28095.76|0
1637070370000|2021-11-16 13:46:10|28104.37|28104.37|28108.68|28108.68|28108.68|28108.68|28104.37|28104.37|0
1637070380000|2021-11-16 13:46:20|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|28095.48|28095.48|0
1637070420000|2021-11-16 13:47:00|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|0
1637070430000|2021-11-16 13:47:10|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|28099.04|0
1637070490000|2021-11-16 13:48:10|28102.59|28102.59|28104.37|28104.37|28104.37|28104.37|28102.59|28102.59|0
1637070510000|2021-11-16 13:48:30|28100.06|28100.06|28095.76|28095.76|28100.06|28100.06|28095.76|28095.76|0
1637070570000|2021-11-16 13:49:30|28093.98|28093.98|28093.98|28093.98|28093.98|28093.98|28093.98|28093.98|0
1637070600000|2021-11-16 13:50:00|28088.65|28088.65|28088.65|28088.65|28088.65|28088.65|28088.65|28088.65|0
1637070610000|2021-11-16 13:50:10|28086.87|28086.87|28082.56|28082.56|28086.87|28086.87|28082.56|28082.56|0
1637070630000|2021-11-16 13:50:30|28078.26|28078.26|28078.26|28078.26|28078.26|28078.26|28078.26|28078.26|0
1637070650000|2021-11-16 13:50:50|28074.7|28074.7|28077.98|28077.98|28083.32|28083.32|28074.7|28074.7|0
1637070720000|2021-11-16 13:52:00|28065.06|28065.06|28069.37|28069.37|28069.37|28069.37|28065.06|28065.06|0
1637070750000|2021-11-16 13:52:30|28065.82|28065.82|28052.62|28052.62|28065.82|28065.82|28052.62|28052.62|0
1637070840000|2021-11-16 13:54:00|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|0
1637070870000|2021-11-16 13:54:30|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|28039.7|0
1637070890000|2021-11-16 13:54:50|28036.15|28036.15|28037.93|28037.93|28037.93|28037.93|28036.15|28036.15|0
1637070920000|2021-11-16 13:55:20|28039.7|28039.7|28045.79|28045.79|28049.34|28049.34|28039.7|28039.7|0
1637070940000|2021-11-16 13:55:40|28044.01|28044.01|28044.01|28044.01|28044.01|28044.01|28044.01|28044.01|0
1637070950000|2021-11-16 13:55:50|28042.23|28042.23|28035.13|28035.13|28042.23|28042.23|28035.13|28035.13|0
1637070960000|2021-11-16 13:56:00|28033.35|28033.35|28018.65|28018.65|28033.35|28033.35|28018.65|28018.65|0
1637070970000|2021-11-16 13:56:10|28020.43|28020.43|28009.01|28009.01|28020.43|28020.43|28009.01|28009.01|0
1637070990000|2021-11-16 13:56:30|28000.4|28000.4|27993.29|27993.29|28000.4|28000.4|27993.29|27993.29|0
1637071020000|2021-11-16 13:57:00|27996.85|27996.85|28006.48|28006.48|28006.48|28006.48|27996.85|27996.85|0
1637071030000|2021-11-16 13:57:10|28002.93|28002.93|28001.15|28001.15|28002.93|28002.93|28001.15|28001.15|0
1637071040000|2021-11-16 13:57:20|27996.85|27996.85|27993.29|27993.29|27996.85|27996.85|27993.29|27993.29|0
1637071060000|2021-11-16 13:57:40|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|0
1637071080000|2021-11-16 13:58:00|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|0
1637071100000|2021-11-16 13:58:20|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|27996.85|0
1637071130000|2021-11-16 13:58:50|27993.29|27993.29|27993.29|27993.29|27993.29|27993.29|27993.29|27993.29|0
1637071140000|2021-11-16 13:59:00|27998.62|27998.62|28009.01|28009.01|28009.01|28009.01|27994.32|27994.32|0
1637071180000|2021-11-16 13:59:40|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|28013.32|0
1637071200000|2021-11-16 14:00:00|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|0
1637071210000|2021-11-16 14:00:10|28022.21|28022.21|28020.43|28020.43|28024.74|28024.74|28020.43|28020.43|0
1637071220000|2021-11-16 14:00:20|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|0
1637071250000|2021-11-16 14:00:50|28022.96|28022.96|28021.18|28021.18|28022.96|28022.96|28021.18|28021.18|0
1637071260000|2021-11-16 14:01:00|28022.96|28022.96|28026.51|28026.51|28026.51|28026.51|28022.96|28022.96|0
1637071300000|2021-11-16 14:01:40|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|28021.18|0
1637071310000|2021-11-16 14:01:50|28019.4|28019.4|28018.65|28018.65|28019.4|28019.4|28018.65|28018.65|0
1637071320000|2021-11-16 14:02:00|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|0
1637071340000|2021-11-16 14:02:20|28009.01|28009.01|27994.32|27994.32|28009.01|28009.01|27994.32|27994.32|0
1637071350000|2021-11-16 14:02:30|27988.99|27988.99|27988.99|27988.99|27988.99|27988.99|27988.99|27988.99|0
1637071360000|2021-11-16 14:02:40|27980.37|27980.37|27980.37|27980.37|27980.37|27980.37|27980.37|27980.37|0
1637071380000|2021-11-16 14:03:00|27973.26|27973.26|27965.4|27965.4|27973.26|27973.26|27965.4|27965.4|0
1637071390000|2021-11-16 14:03:10|27967.18|27967.18|27967.18|27967.18|27967.18|27967.18|27967.18|27967.18|0
1637071420000|2021-11-16 14:03:40|27968.96|27968.96|27975.04|27975.04|27975.04|27975.04|27968.96|27968.96|0
1637071440000|2021-11-16 14:04:00|27976.82|27976.82|27976.82|27976.82|27976.82|27976.82|27976.82|27976.82|0
1637071450000|2021-11-16 14:04:10|27973.26|27973.26|27973.26|27973.26|27973.26|27973.26|27973.26|27973.26|0
1637071460000|2021-11-16 14:04:20|27977.57|27977.57|27977.57|27977.57|27977.57|27977.57|27977.57|27977.57|0
1637071470000|2021-11-16 14:04:30|27981.88|27981.88|27981.88|27981.88|27981.88|27981.88|27981.88|27981.88|0
1637071490000|2021-11-16 14:04:50|27983.65|27983.65|27983.65|27983.65|27983.65|27983.65|27983.65|27983.65|0
1637071500000|2021-11-16 14:05:00|27975.04|27975.04|27979.35|27979.35|27979.35|27979.35|27975.04|27975.04|0
1637071510000|2021-11-16 14:05:10|27992.27|27992.27|27992.27|27992.27|27996.57|27996.57|27992.27|27992.27|0
1637071520000|2021-11-16 14:05:20|27995.82|27995.82|27999.38|27999.38|27999.38|27999.38|27995.82|27995.82|0
1637071530000|2021-11-16 14:05:30|27994.04|27994.04|27985.43|27985.43|27994.04|27994.04|27985.43|27985.43|0
1637071560000|2021-11-16 14:06:00|27989.74|27989.74|27994.04|27994.04|27994.04|27994.04|27989.74|27989.74|0
1637071570000|2021-11-16 14:06:10|27992.27|27992.27|27992.27|27992.27|27992.27|27992.27|27992.27|27992.27|0
1637071600000|2021-11-16 14:06:40|27987.96|27987.96|27987.96|27987.96|27987.96|27987.96|27987.96|27987.96|0
1637071620000|2021-11-16 14:07:00|27992.27|27992.27|27992.27|27992.27|27997.6|27997.6|27986.94|27986.94|0
1637071650000|2021-11-16 14:07:30|28000.88|28000.88|27992.27|27992.27|28000.88|28000.88|27992.27|27992.27|0
1637071660000|2021-11-16 14:07:40|27996.57|27996.57|27994.8|27994.8|27996.57|27996.57|27994.8|27994.8|0
1637071690000|2021-11-16 14:08:10|28000.13|28000.13|28000.13|28000.13|28000.13|28000.13|28000.13|28000.13|0
1637071730000|2021-11-16 14:08:50|28004.43|28004.43|28000.13|28000.13|28004.43|28004.43|28000.13|28000.13|0
1637071740000|2021-11-16 14:09:00|27995.82|27995.82|27995.82|27995.82|27995.82|27995.82|27995.82|27995.82|0
1637071750000|2021-11-16 14:09:10|27992.27|27992.27|27992.27|27992.27|27992.27|27992.27|27992.27|27992.27|0
1637071800000|2021-11-16 14:10:00|27990.49|27990.49|27984.41|27984.41|27990.49|27990.49|27980.1|27980.1|0
1637071810000|2021-11-16 14:10:10|27987.96|27987.96|27984.41|27984.41|27987.96|27987.96|27984.41|27984.41|0
1637071820000|2021-11-16 14:10:20|27987.96|27987.96|27990.49|27990.49|27990.49|27990.49|27987.96|27987.96|0
1637071840000|2021-11-16 14:10:40|27994.8|27994.8|27986.18|27986.18|27994.8|27994.8|27986.18|27986.18|0
1637071850000|2021-11-16 14:10:50|27994.8|27994.8|27999.1|27999.1|27999.1|27999.1|27994.8|27994.8|0
1637071870000|2021-11-16 14:11:10|28000.88|28000.88|28000.88|28000.88|28000.88|28000.88|28000.88|28000.88|0
1637071880000|2021-11-16 14:11:20|27992.27|27992.27|27996.57|27996.57|27996.57|27996.57|27992.27|27992.27|0
1637071900000|2021-11-16 14:11:40|28000.88|28000.88|28000.88|28000.88|28000.88|28000.88|28000.88|28000.88|0
1637071910000|2021-11-16 14:11:50|27996.57|27996.57|27996.57|27996.57|27996.57|27996.57|27996.57|27996.57|0
1637071920000|2021-11-16 14:12:00|28001.9|28001.9|28006.21|28006.21|28010.52|28010.52|28001.9|28001.9|0
1637071930000|2021-11-16 14:12:10|28013.32|28013.32|28027.26|28027.26|28031.57|28031.57|28013.32|28013.32|0
1637071950000|2021-11-16 14:12:30|28031.57|28031.57|28027.26|28027.26|28031.57|28031.57|28027.26|28027.26|0
1637071960000|2021-11-16 14:12:40|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|28031.57|0
1637071980000|2021-11-16 14:13:00|28040.46|28040.46|28041.48|28041.48|28046.81|28046.81|28040.46|28040.46|0
1637071990000|2021-11-16 14:13:10|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|28045.79|0
1637072000000|2021-11-16 14:13:20|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|28042.23|0
1637072010000|2021-11-16 14:13:30|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|0
1637072030000|2021-11-16 14:13:50|28046.54|28046.54|28050.85|28050.85|28055.15|28055.15|28046.54|28046.54|0
1637072040000|2021-11-16 14:14:00|28046.54|28046.54|28042.23|28042.23|28046.54|28046.54|28042.23|28042.23|0
1637072080000|2021-11-16 14:14:40|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|0
1637072090000|2021-11-16 14:14:50|28041.48|28041.48|28045.79|28045.79|28045.79|28045.79|28041.48|28041.48|0
1637072150000|2021-11-16 14:15:50|28050.1|28050.1|28054.4|28054.4|28054.4|28054.4|28050.1|28050.1|0
1637072160000|2021-11-16 14:16:00|28057.96|28057.96|28051.87|28051.87|28057.96|28057.96|28051.87|28051.87|0
1637072180000|2021-11-16 14:16:20|28043.26|28043.26|28038.95|28038.95|28043.26|28043.26|28038.95|28038.95|0
1637072190000|2021-11-16 14:16:30|28034.65|28034.65|28032.87|28032.87|28034.65|28034.65|28032.87|28032.87|0
1637072220000|2021-11-16 14:17:00|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|0
1637072270000|2021-11-16 14:17:50|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|0
1637072290000|2021-11-16 14:18:10|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|28037.18|0
1637072300000|2021-11-16 14:18:20|28032.87|28032.87|28028.56|28028.56|28032.87|28032.87|28028.56|28028.56|0
1637072310000|2021-11-16 14:18:30|28039.98|28039.98|28044.28|28044.28|28044.28|28044.28|28039.98|28039.98|0
1637072330000|2021-11-16 14:18:50|28048.59|28048.59|28048.59|28048.59|28048.59|28048.59|28048.59|28048.59|0
1637072340000|2021-11-16 14:19:00|28050.37|28050.37|28066.09|28066.09|28066.09|28066.09|28050.37|28050.37|0
1637072350000|2021-11-16 14:19:10|28057.48|28057.48|28057.48|28057.48|28057.48|28057.48|28057.48|28057.48|0
1637072370000|2021-11-16 14:19:30|28053.17|28053.17|28053.17|28053.17|28053.17|28053.17|28053.17|28053.17|0
1637072380000|2021-11-16 14:19:40|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|0
1637072390000|2021-11-16 14:19:50|28047.09|28047.09|28048.86|28048.86|28048.86|28048.86|28047.09|28047.09|0
1637072400000|2021-11-16 14:20:00|28044.56|28044.56|28044.28|28044.28|28044.56|28044.56|28035.67|28035.67|0
1637072420000|2021-11-16 14:20:20|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|0
1637072440000|2021-11-16 14:20:40|28043.26|28043.26|28034.65|28034.65|28043.26|28043.26|28034.65|28034.65|0
1637072470000|2021-11-16 14:21:10|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|0
1637072490000|2021-11-16 14:21:30|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|28034.65|0
1637072500000|2021-11-16 14:21:40|28038.95|28038.95|28034.65|28034.65|28038.95|28038.95|28034.65|28034.65|0
1637072510000|2021-11-16 14:21:50|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|28038.95|0
1637072520000|2021-11-16 14:22:00|28042.51|28042.51|28042.51|28042.51|28042.51|28042.51|28033.89|28033.89|0
1637072550000|2021-11-16 14:22:30|28033.89|28033.89|28038.2|28038.2|28038.2|28038.2|28033.89|28033.89|0
1637072580000|2021-11-16 14:23:00|28029.59|28029.59|28025.28|28025.28|28029.59|28029.59|28025.28|28025.28|0
1637072590000|2021-11-16 14:23:10|28029.59|28029.59|28026.03|28026.03|28029.59|28029.59|28026.03|28026.03|0
1637072600000|2021-11-16 14:23:20|28021.73|28021.73|28026.03|28026.03|28026.03|28026.03|28021.73|28021.73|0
1637072610000|2021-11-16 14:23:30|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|28021.73|0
1637072640000|2021-11-16 14:24:00|28018.17|28018.17|28020.7|28020.7|28020.7|28020.7|28016.4|28016.4|0
1637072680000|2021-11-16 14:24:40|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|28016.4|0
1637072700000|2021-11-16 14:25:00|28020.7|28020.7|28025.01|28025.01|28025.01|28025.01|28020.7|28020.7|0
1637072720000|2021-11-16 14:25:20|28026.79|28026.79|28036.42|28036.42|28036.42|28036.42|28026.79|28026.79|0
1637072730000|2021-11-16 14:25:30|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|0
1637072750000|2021-11-16 14:25:50|28027.81|28027.81|28036.42|28036.42|28036.42|28036.42|28027.81|28027.81|0
1637072760000|2021-11-16 14:26:00|28027.81|28027.81|28032.12|28032.12|28032.12|28032.12|28027.81|28027.81|0
1637072770000|2021-11-16 14:26:10|28023.5|28023.5|28027.81|28027.81|28027.81|28027.81|28023.5|28023.5|0
1637072780000|2021-11-16 14:26:20|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|0
1637072790000|2021-11-16 14:26:30|28027.81|28027.81|28024.26|28024.26|28027.81|28027.81|28024.26|28024.26|0
1637072800000|2021-11-16 14:26:40|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|0
1637072820000|2021-11-16 14:27:00|28017.42|28017.42|28021.73|28021.73|28021.73|28021.73|28017.42|28017.42|0
1637072830000|2021-11-16 14:27:10|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|0
1637072840000|2021-11-16 14:27:20|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|0
1637072860000|2021-11-16 14:27:40|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|28019.95|0
1637072870000|2021-11-16 14:27:50|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28019.95|28019.95|0
1637072880000|2021-11-16 14:28:00|28028.56|28028.56|28028.56|28028.56|28037.18|28037.18|28028.56|28028.56|0
1637072890000|2021-11-16 14:28:10|28024.26|28024.26|28019.95|28019.95|28024.26|28024.26|28019.95|28019.95|0
1637072910000|2021-11-16 14:28:30|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|0
1637072940000|2021-11-16 14:29:00|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|28028.56|0
1637072950000|2021-11-16 14:29:10|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|0
1637072960000|2021-11-16 14:29:20|28019.95|28019.95|28019.95|28019.95|28021.73|28021.73|28019.95|28019.95|0
1637072970000|2021-11-16 14:29:30|28028.56|28028.56|28019.95|28019.95|28028.56|28028.56|28015.64|28015.64|0
1637072980000|2021-11-16 14:29:40|28024.26|28024.26|28019.95|28019.95|28024.26|28024.26|28019.95|28019.95|0
1637072990000|2021-11-16 14:29:50|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|0
1637073000000|2021-11-16 14:30:00|28018.92|28018.92|28032.87|28032.87|28041.48|28041.48|28018.92|28018.92|0
1637073010000|2021-11-16 14:30:10|28028.56|28028.56|28032.87|28032.87|28032.87|28032.87|28028.56|28028.56|0
1637073020000|2021-11-16 14:30:20|28039.98|28039.98|28048.59|28048.59|28048.59|28048.59|28039.98|28039.98|0
1637073030000|2021-11-16 14:30:30|28044.28|28044.28|28039.98|28039.98|28044.28|28044.28|28039.98|28039.98|0
1637073040000|2021-11-16 14:30:40|28035.67|28035.67|28039.98|28039.98|28039.98|28039.98|28035.67|28035.67|0
1637073060000|2021-11-16 14:31:00|28044.28|28044.28|28047.84|28047.84|28047.84|28047.84|28044.28|28044.28|0
1637073070000|2021-11-16 14:31:10|28052.15|28052.15|28056.45|28056.45|28056.45|28056.45|28052.15|28052.15|0
1637073080000|2021-11-16 14:31:20|28052.15|28052.15|28052.15|28052.15|28052.15|28052.15|28052.15|28052.15|0
1637073090000|2021-11-16 14:31:30|28050.37|28050.37|28053.92|28053.92|28053.92|28053.92|28050.37|28050.37|0
1637073110000|2021-11-16 14:31:50|28058.23|28058.23|28053.92|28053.92|28058.23|28058.23|28049.62|28049.62|0
1637073120000|2021-11-16 14:32:00|28048.59|28048.59|28039.98|28039.98|28048.59|28048.59|28039.98|28039.98|0
1637073130000|2021-11-16 14:32:10|28048.59|28048.59|28054.67|28054.67|28054.67|28054.67|28048.59|28048.59|0
1637073140000|2021-11-16 14:32:20|28063.29|28063.29|28058.98|28058.98|28063.29|28063.29|28058.98|28058.98|0
1637073150000|2021-11-16 14:32:30|28063.29|28063.29|28061.51|28061.51|28063.29|28063.29|28057.2|28057.2|0
1637073160000|2021-11-16 14:32:40|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|0
1637073170000|2021-11-16 14:32:50|28065.06|28065.06|28065.06|28065.06|28065.06|28065.06|28065.06|28065.06|0
1637073180000|2021-11-16 14:33:00|28060.76|28060.76|28056.45|28056.45|28065.06|28065.06|28052.15|28052.15|0
1637073200000|2021-11-16 14:33:20|28060.76|28060.76|28060.76|28060.76|28060.76|28060.76|28060.76|28060.76|0
1637073220000|2021-11-16 14:33:40|28065.06|28065.06|28063.29|28063.29|28065.06|28065.06|28063.29|28063.29|0
1637073240000|2021-11-16 14:34:00|28067.59|28067.59|28054.67|28054.67|28067.59|28067.59|28050.37|28050.37|0
1637073250000|2021-11-16 14:34:10|28060.01|28060.01|28060.01|28060.01|28060.01|28060.01|28055.7|28055.7|0
1637073260000|2021-11-16 14:34:20|28052.9|28052.9|28054.67|28054.67|28054.67|28054.67|28052.9|28052.9|0
1637073310000|2021-11-16 14:35:10|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|28052.9|0
1637073320000|2021-11-16 14:35:20|28048.59|28048.59|28039.98|28039.98|28048.59|28048.59|28039.98|28039.98|0
1637073330000|2021-11-16 14:35:30|28031.36|28031.36|28031.36|28031.36|28031.36|28031.36|28027.06|28027.06|0
1637073350000|2021-11-16 14:35:50|28029.59|28029.59|28026.03|28026.03|28030.34|28030.34|28021.73|28021.73|0
1637073370000|2021-11-16 14:36:10|28021.73|28021.73|28023.5|28023.5|28026.03|28026.03|28021.73|28021.73|0
1637073410000|2021-11-16 14:36:50|28027.81|28027.81|28032.12|28032.12|28032.12|28032.12|28027.81|28027.81|0
1637073430000|2021-11-16 14:37:10|28036.42|28036.42|28036.42|28036.42|28036.42|28036.42|28036.42|28036.42|0
1637073440000|2021-11-16 14:37:20|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|0
1637073460000|2021-11-16 14:37:40|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|28023.5|0
1637073480000|2021-11-16 14:38:00|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|0
1637073500000|2021-11-16 14:38:20|28027.81|28027.81|28019.2|28019.2|28027.81|28027.81|28019.2|28019.2|0
1637073510000|2021-11-16 14:38:30|28023.5|28023.5|28019.2|28019.2|28023.5|28023.5|28019.2|28019.2|0
1637073520000|2021-11-16 14:38:40|28023.5|28023.5|28019.2|28019.2|28023.5|28023.5|28019.2|28019.2|0
1637073570000|2021-11-16 14:39:30|28023.5|28023.5|28019.2|28019.2|28023.5|28023.5|28019.2|28019.2|0
1637073580000|2021-11-16 14:39:40|28023.5|28023.5|28014.89|28014.89|28023.5|28023.5|28014.89|28014.89|0
1637073590000|2021-11-16 14:39:50|28009.56|28009.56|27999.17|27999.17|28009.56|28009.56|27999.17|27999.17|0
1637073600000|2021-11-16 14:40:00|28000.95|28000.95|28009.56|28009.56|28009.56|28009.56|28000.95|28000.95|0
1637073610000|2021-11-16 14:40:10|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|0
1637073620000|2021-11-16 14:40:20|28000.95|28000.95|28009.56|28009.56|28009.56|28009.56|28000.95|28000.95|0
1637073630000|2021-11-16 14:40:30|28005.25|28005.25|28000.95|28000.95|28005.25|28005.25|28000.95|28000.95|0
1637073650000|2021-11-16 14:40:50|28009.56|28009.56|28018.17|28018.17|28018.17|28018.17|28003.48|28003.48|0
1637073660000|2021-11-16 14:41:00|28009.56|28009.56|28009.56|28009.56|28009.56|28009.56|28009.56|28009.56|0
1637073670000|2021-11-16 14:41:10|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|28013.87|0
1637073680000|2021-11-16 14:41:20|28018.17|28018.17|28013.87|28013.87|28018.17|28018.17|28013.87|28013.87|0
1637073700000|2021-11-16 14:41:40|28018.17|28018.17|28019.2|28019.2|28019.2|28019.2|28013.87|28013.87|0
1637073710000|2021-11-16 14:41:50|28023.5|28023.5|28027.81|28027.81|28027.81|28027.81|28014.89|28014.89|0
1637073730000|2021-11-16 14:42:10|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|0
1637073740000|2021-11-16 14:42:20|28027.81|28027.81|28027.81|28027.81|28027.81|28027.81|28027.81|28027.81|0
1637073750000|2021-11-16 14:42:30|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|28032.12|0
1637073760000|2021-11-16 14:42:40|28039.23|28039.23|28041|28041|28041|28041|28039.23|28039.23|0
1637073770000|2021-11-16 14:42:50|28049.62|28049.62|28049.62|28049.62|28053.92|28053.92|28049.62|28049.62|0
1637073790000|2021-11-16 14:43:10|28047.84|28047.84|28043.53|28043.53|28047.84|28047.84|28043.53|28043.53|0
1637073830000|2021-11-16 14:43:50|28047.09|28047.09|28047.09|28047.09|28047.09|28047.09|28047.09|28047.09|0
1637073840000|2021-11-16 14:44:00|28042.78|28042.78|28047.09|28047.09|28047.09|28047.09|28042.78|28042.78|0
1637073850000|2021-11-16 14:44:10|28051.39|28051.39|28047.09|28047.09|28051.39|28051.39|28047.09|28047.09|0
1637073870000|2021-11-16 14:44:30|28051.39|28051.39|28051.39|28051.39|28051.39|28051.39|28051.39|28051.39|0
1637073880000|2021-11-16 14:44:40|28055.7|28055.7|28064.31|28064.31|28064.31|28064.31|28055.7|28055.7|0
1637073900000|2021-11-16 14:45:00|28068.62|28068.62|28071.42|28071.42|28072.17|28072.17|28067.87|28067.87|0
1637073910000|2021-11-16 14:45:10|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|28067.11|0
1637073920000|2021-11-16 14:45:20|28065.34|28065.34|28067.11|28067.11|28067.11|28067.11|28065.34|28065.34|0
1637073930000|2021-11-16 14:45:30|28075.73|28075.73|28083.59|28083.59|28087.9|28087.9|28075.73|28075.73|0
1637073940000|2021-11-16 14:45:40|28087.9|28087.9|28092.2|28092.2|28092.2|28092.2|28087.9|28087.9|0
1637073960000|2021-11-16 14:46:00|28105.12|28105.12|28090.42|28090.42|28105.12|28105.12|28090.42|28090.42|0
1637073980000|2021-11-16 14:46:20|28086.12|28086.12|28086.12|28086.12|28086.12|28086.12|28086.12|28086.12|0
1637074000000|2021-11-16 14:46:40|28080.79|28080.79|28080.79|28080.79|28080.79|28080.79|28080.79|28080.79|0
1637074010000|2021-11-16 14:46:50|28085.09|28085.09|28076.48|28076.48|28085.09|28085.09|28076.48|28076.48|0
1637074060000|2021-11-16 14:47:40|28089.4|28089.4|28105.12|28105.12|28105.12|28105.12|28089.4|28089.4|0
1637074090000|2021-11-16 14:48:10|28101.57|28101.57|28091.18|28091.18|28101.57|28101.57|28091.18|28091.18|0
1637074110000|2021-11-16 14:48:30|28095.48|28095.48|28095.48|28095.48|28095.48|28095.48|28095.48|28095.48|0
1637074140000|2021-11-16 14:49:00|28099.04|28099.04|28111.96|28111.96|28111.96|28111.96|28094.73|28094.73|0
1637074150000|2021-11-16 14:49:10|28103.34|28103.34|28099.04|28099.04|28107.65|28107.65|28099.04|28099.04|0
1637074160000|2021-11-16 14:49:20|28100.81|28100.81|28113.73|28113.73|28113.73|28113.73|28100.81|28100.81|0
1637074170000|2021-11-16 14:49:30|28105.12|28105.12|28115.51|28115.51|28115.51|28115.51|28100.81|28100.81|0
1637074180000|2021-11-16 14:49:40|28117.29|28117.29|28117.29|28117.29|28121.59|28121.59|28117.29|28117.29|0
1637074190000|2021-11-16 14:49:50|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|0
1637074200000|2021-11-16 14:50:00|28105.12|28105.12|28109.43|28109.43|28109.43|28109.43|28105.12|28105.12|0
1637074210000|2021-11-16 14:50:10|28105.12|28105.12|28095.48|28095.48|28109.43|28109.43|28095.48|28095.48|0
1637074230000|2021-11-16 14:50:30|28099.79|28099.79|28099.79|28099.79|28099.79|28099.79|28099.79|28099.79|0
1637074240000|2021-11-16 14:50:40|28091.18|28091.18|28086.87|28086.87|28095.48|28095.48|28086.87|28086.87|0
1637074250000|2021-11-16 14:50:50|28095.48|28095.48|28096.51|28096.51|28100.81|28100.81|28091.18|28091.18|0
1637074260000|2021-11-16 14:51:00|28105.12|28105.12|28096.51|28096.51|28105.12|28105.12|28092.2|28092.2|0
1637074270000|2021-11-16 14:51:10|28100.81|28100.81|28092.2|28092.2|28100.81|28100.81|28092.2|28092.2|0
1637074280000|2021-11-16 14:51:20|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|0
1637074290000|2021-11-16 14:51:30|28092.2|28092.2|28096.51|28096.51|28096.51|28096.51|28092.2|28092.2|0
1637074300000|2021-11-16 14:51:40|28094.73|28094.73|28090.42|28090.42|28094.73|28094.73|28090.42|28090.42|0
1637074310000|2021-11-16 14:51:50|28086.12|28086.12|28081.81|28081.81|28086.12|28086.12|28081.81|28081.81|0
1637074320000|2021-11-16 14:52:00|28086.12|28086.12|28090.42|28090.42|28094.73|28094.73|28086.12|28086.12|0
1637074330000|2021-11-16 14:52:10|28086.12|28086.12|28086.12|28086.12|28086.12|28086.12|28086.12|28086.12|0
1637074350000|2021-11-16 14:52:30|28090.42|28090.42|28086.12|28086.12|28090.42|28090.42|28086.12|28086.12|0
1637074360000|2021-11-16 14:52:40|28090.42|28090.42|28094.73|28094.73|28094.73|28094.73|28090.42|28090.42|0
1637074380000|2021-11-16 14:53:00|28086.12|28086.12|28090.42|28090.42|28090.42|28090.42|28084.34|28084.34|0
1637074390000|2021-11-16 14:53:10|28095.76|28095.76|28097.53|28097.53|28101.09|28101.09|28091.45|28091.45|0
1637074410000|2021-11-16 14:53:30|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|0
1637074420000|2021-11-16 14:53:40|28089.67|28089.67|28085.37|28085.37|28089.67|28089.67|28085.37|28085.37|0
1637074430000|2021-11-16 14:53:50|28089.67|28089.67|28089.67|28089.67|28089.67|28089.67|28089.67|28089.67|0
1637074440000|2021-11-16 14:54:00|28085.37|28085.37|28085.37|28085.37|28085.37|28085.37|28085.37|28085.37|0
1637074450000|2021-11-16 14:54:10|28088.92|28088.92|28093.23|28093.23|28093.23|28093.23|28084.61|28084.61|0
1637074470000|2021-11-16 14:54:30|28095|28095|28080.31|28080.31|28095|28095|28080.31|28080.31|0
1637074480000|2021-11-16 14:54:40|28076|28076|28076|28076|28076|28076|28076|28076|0
1637074490000|2021-11-16 14:54:50|28080.31|28080.31|28088.92|28088.92|28088.92|28088.92|28080.31|28080.31|0
1637074500000|2021-11-16 14:55:00|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|28093.23|0
1637074510000|2021-11-16 14:55:10|28097.53|28097.53|28097.53|28097.53|28097.53|28097.53|28093.23|28093.23|0
1637074530000|2021-11-16 14:55:30|28088.92|28088.92|28093.23|28093.23|28093.23|28093.23|28088.92|28088.92|0
1637074550000|2021-11-16 14:55:50|28084.61|28084.61|28080.31|28080.31|28084.61|28084.61|28080.31|28080.31|0
1637074580000|2021-11-16 14:56:20|28076.75|28076.75|28076.75|28076.75|28076.75|28076.75|28074.98|28074.98|0
1637074590000|2021-11-16 14:56:30|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|28072.45|0
1637074620000|2021-11-16 14:57:00|28067.11|28067.11|28062.81|28062.81|28071.42|28071.42|28062.81|28062.81|0
1637074630000|2021-11-16 14:57:10|28071.42|28071.42|28071.42|28071.42|28071.42|28071.42|28071.42|28071.42|0
1637074640000|2021-11-16 14:57:20|28073.2|28073.2|28077.51|28077.51|28077.51|28077.51|28064.59|28064.59|0
1637074650000|2021-11-16 14:57:30|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|28068.89|28068.89|0
1637074670000|2021-11-16 14:57:50|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|28064.59|0
1637074690000|2021-11-16 14:58:10|28062.81|28062.81|28058.5|28058.5|28062.81|28062.81|28058.5|28058.5|0
1637074720000|2021-11-16 14:58:40|28054.2|28054.2|28052.42|28052.42|28054.2|28054.2|28052.42|28052.42|0
1637074760000|2021-11-16 14:59:20|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|28056.72|0
1637074790000|2021-11-16 14:59:50|28052.42|28052.42|28043.81|28043.81|28052.42|28052.42|28043.81|28043.81|0
1637074800000|2021-11-16 15:00:00|28039.5|28039.5|28035.19|28035.19|28039.5|28039.5|28035.19|28035.19|0
1637074810000|2021-11-16 15:00:10|28043.81|28043.81|28052.42|28052.42|28052.42|28052.42|28043.81|28043.81|0
1637074820000|2021-11-16 15:00:20|28054.2|28054.2|28050.64|28050.64|28054.2|28054.2|28050.64|28050.64|0
1637074830000|2021-11-16 15:00:30|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|0
1637074850000|2021-11-16 15:00:50|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|28050.64|0
1637074860000|2021-11-16 15:01:00|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|0
1637074870000|2021-11-16 15:01:10|28042.03|28042.03|28053.44|28053.44|28053.44|28053.44|28037.72|28037.72|0
1637074880000|2021-11-16 15:01:20|28057.75|28057.75|28053.44|28053.44|28057.75|28057.75|28053.44|28053.44|0
1637074910000|2021-11-16 15:01:50|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1637074920000|2021-11-16 15:02:00|28044.83|28044.83|28040.52|28040.52|28044.83|28044.83|28040.52|28040.52|0
1637074930000|2021-11-16 15:02:10|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|28036.22|0
1637074960000|2021-11-16 15:02:40|28040.52|28040.52|28033.42|28033.42|28040.52|28040.52|28033.42|28033.42|0
1637074980000|2021-11-16 15:03:00|28035.19|28035.19|28030.89|28030.89|28035.19|28035.19|28030.89|28030.89|0
1637075000000|2021-11-16 15:03:20|28026.58|28026.58|28035.19|28035.19|28035.19|28035.19|28026.58|28026.58|0
1637075010000|2021-11-16 15:03:30|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|0
1637075030000|2021-11-16 15:03:50|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|0
1637075050000|2021-11-16 15:04:10|28021.25|28021.25|28016.94|28016.94|28023.03|28023.03|28016.94|28016.94|0
1637075080000|2021-11-16 15:04:40|28026.58|28026.58|28029.11|28029.11|28030.89|28030.89|28026.58|28026.58|0
1637075100000|2021-11-16 15:05:00|28027.33|28027.33|28031.64|28031.64|28031.64|28031.64|28027.33|28027.33|0
1637075110000|2021-11-16 15:05:10|28027.33|28027.33|28025.55|28025.55|28027.33|28027.33|28025.55|28025.55|0
1637075120000|2021-11-16 15:05:20|28021.25|28021.25|28025.55|28025.55|28025.55|28025.55|28021.25|28021.25|0
1637075130000|2021-11-16 15:05:30|28029.86|28029.86|28029.86|28029.86|28029.86|28029.86|28029.86|28029.86|0
1637075160000|2021-11-16 15:06:00|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|0
1637075180000|2021-11-16 15:06:20|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|28023.78|0
1637075190000|2021-11-16 15:06:30|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|28019.47|0
1637075210000|2021-11-16 15:06:50|28015.16|28015.16|28015.16|28015.16|28015.16|28015.16|28015.16|28015.16|0
1637075220000|2021-11-16 15:07:00|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|0
1637075240000|2021-11-16 15:07:20|28006.55|28006.55|28002.24|28002.24|28006.55|28006.55|28002.24|28002.24|0
1637075250000|2021-11-16 15:07:30|28006.55|28006.55|27990.83|27990.83|28006.55|28006.55|27990.83|27990.83|0
1637075260000|2021-11-16 15:07:40|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1637075280000|2021-11-16 15:08:00|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|27989.05|0
1637075320000|2021-11-16 15:08:40|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|27984.75|0
1637075330000|2021-11-16 15:08:50|27993.36|27993.36|27997.67|27997.67|27997.67|27997.67|27993.36|27993.36|0
1637075340000|2021-11-16 15:09:00|28003.75|28003.75|28013.39|28013.39|28017.69|28017.69|28003.75|28003.75|0
1637075350000|2021-11-16 15:09:10|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1637075370000|2021-11-16 15:09:30|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|0
1637075410000|2021-11-16 15:10:10|27996.16|27996.16|27997.19|27997.19|27997.19|27997.19|27991.85|27991.85|0
1637075440000|2021-11-16 15:10:40|27993.63|27993.63|27997.94|27997.94|27997.94|27997.94|27993.63|27993.63|0
1637075450000|2021-11-16 15:10:50|28002.24|28002.24|28006.55|28006.55|28010.86|28010.86|28002.24|28002.24|0
1637075470000|2021-11-16 15:11:10|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28000.47|28000.47|0
1637075480000|2021-11-16 15:11:20|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1637075490000|2021-11-16 15:11:30|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|0
1637075500000|2021-11-16 15:11:40|28015.16|28015.16|28012.63|28012.63|28015.16|28015.16|28010.86|28010.86|0
1637075510000|2021-11-16 15:11:50|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|28016.94|0
1637075520000|2021-11-16 15:12:00|28012.63|28012.63|28018.72|28018.72|28018.72|28018.72|28012.63|28012.63|0
1637075550000|2021-11-16 15:12:30|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|0
1637075590000|2021-11-16 15:13:10|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|28010.86|0
1637075610000|2021-11-16 15:13:30|28009.08|28009.08|28031.91|28031.91|28031.91|28031.91|28009.08|28009.08|0
1637075640000|2021-11-16 15:14:00|28028.36|28028.36|28032.66|28032.66|28032.66|28032.66|28028.36|28028.36|0
1637075660000|2021-11-16 15:14:20|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1637075680000|2021-11-16 15:14:40|28041.28|28041.28|28041.28|28041.28|28045.58|28045.58|28041.28|28041.28|0
1637075690000|2021-11-16 15:14:50|28046.61|28046.61|28057|28057|28057|28057|28046.61|28046.61|0
1637075700000|2021-11-16 15:15:00|28052.69|28052.69|28048.38|28048.38|28052.69|28052.69|28044.08|28044.08|0
1637075710000|2021-11-16 15:15:10|28043.05|28043.05|28038.75|28038.75|28043.05|28043.05|28038.75|28038.75|0
1637075720000|2021-11-16 15:15:20|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1637075750000|2021-11-16 15:15:50|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|0
1637075760000|2021-11-16 15:16:00|28043.05|28043.05|28034.44|28034.44|28043.05|28043.05|28034.44|28034.44|0
1637075800000|2021-11-16 15:16:40|28032.66|28032.66|28034.44|28034.44|28034.44|28034.44|28032.66|28032.66|0
1637075810000|2021-11-16 15:16:50|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|0
1637075840000|2021-11-16 15:17:20|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1637075850000|2021-11-16 15:17:30|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1637075880000|2021-11-16 15:18:00|28038.75|28038.75|28035.19|28035.19|28038.75|28038.75|28033.42|28033.42|0
1637075890000|2021-11-16 15:18:10|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1637075900000|2021-11-16 15:18:20|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|0
1637075920000|2021-11-16 15:18:40|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|28031.64|0
1637075940000|2021-11-16 15:19:00|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|0
1637075970000|2021-11-16 15:19:30|28025.55|28025.55|28025.55|28025.55|28025.55|28025.55|28025.55|28025.55|0
1637075980000|2021-11-16 15:19:40|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|28021.25|0
1637075990000|2021-11-16 15:19:50|28016.94|28016.94|28012.63|28012.63|28016.94|28016.94|28012.63|28012.63|0
1637076000000|2021-11-16 15:20:00|28014.41|28014.41|28032.66|28032.66|28032.66|28032.66|28014.41|28014.41|0
1637076010000|2021-11-16 15:20:10|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|0
1637076030000|2021-11-16 15:20:30|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|0
1637076040000|2021-11-16 15:20:40|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|28015.44|0
1637076060000|2021-11-16 15:21:00|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|28019.74|0
1637076100000|2021-11-16 15:21:40|28024.05|28024.05|28022.27|28022.27|28024.05|28024.05|28022.27|28022.27|0
1637076150000|2021-11-16 15:22:30|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|0
1637076160000|2021-11-16 15:22:40|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|0
1637076180000|2021-11-16 15:23:00|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|0
1637076190000|2021-11-16 15:23:10|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|0
1637076210000|2021-11-16 15:23:30|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1637076230000|2021-11-16 15:23:50|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|0
1637076270000|2021-11-16 15:24:30|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|28024.05|0
1637076330000|2021-11-16 15:25:30|28025.83|28025.83|28034.44|28034.44|28036.22|28036.22|28025.83|28025.83|0
1637076380000|2021-11-16 15:26:20|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1637076440000|2021-11-16 15:27:20|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1637076540000|2021-11-16 15:29:00|28032.66|28032.66|28036.97|28036.97|28036.97|28036.97|28032.66|28032.66|0
1637076600000|2021-11-16 15:30:00|28041.28|28041.28|28045.58|28045.58|28045.58|28045.58|28041.28|28041.28|0
1637076610000|2021-11-16 15:30:10|28049.14|28049.14|28050.91|28050.91|28050.91|28050.91|28049.14|28049.14|0
1637076670000|2021-11-16 15:31:10|28045.58|28045.58|28047.36|28047.36|28047.36|28047.36|28045.58|28045.58|0
1637076690000|2021-11-16 15:31:30|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|28049.14|0
1637076720000|2021-11-16 15:32:00|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1637076730000|2021-11-16 15:32:10|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|28041.28|0
1637076740000|2021-11-16 15:32:20|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1637076770000|2021-11-16 15:32:50|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1637076790000|2021-11-16 15:33:10|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|0
1637076810000|2021-11-16 15:33:30|28032.66|28032.66|28034.44|28034.44|28034.44|28034.44|28032.66|28032.66|0
1637076820000|2021-11-16 15:33:40|28029.11|28029.11|28034.44|28034.44|28034.44|28034.44|28029.11|28029.11|0
1637076830000|2021-11-16 15:33:50|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|28038.75|0
1637076850000|2021-11-16 15:34:10|28040.52|28040.52|28044.83|28044.83|28044.83|28044.83|28040.52|28040.52|0
1637076860000|2021-11-16 15:34:20|28046.61|28046.61|28042.3|28042.3|28046.61|28046.61|28042.3|28042.3|0
1637076870000|2021-11-16 15:34:30|28040.52|28040.52|28034.44|28034.44|28040.52|28040.52|28034.44|28034.44|0
1637076880000|2021-11-16 15:34:40|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1637076910000|2021-11-16 15:35:10|28034.44|28034.44|28032.66|28032.66|28034.44|28034.44|28032.66|28032.66|0
1637076920000|2021-11-16 15:35:20|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|28028.36|0
1637076960000|2021-11-16 15:36:00|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1637076970000|2021-11-16 15:36:10|28035.19|28035.19|28035.19|28035.19|28035.19|28035.19|28035.19|28035.19|0
1637076980000|2021-11-16 15:36:20|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|28033.42|0
1637076990000|2021-11-16 15:36:30|28024.8|28024.8|28024.8|28024.8|28024.8|28024.8|28024.8|28024.8|0
1637077010000|2021-11-16 15:36:50|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|28026.58|0
1637077040000|2021-11-16 15:37:20|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|28022.27|0
1637077050000|2021-11-16 15:37:30|28026.58|28026.58|28030.89|28030.89|28030.89|28030.89|28026.58|28026.58|0
1637077070000|2021-11-16 15:37:50|28029.11|28029.11|28029.11|28029.11|28029.11|28029.11|28029.11|28029.11|0
1637077080000|2021-11-16 15:38:00|28024.8|28024.8|28032.66|28032.66|28032.66|28032.66|28024.8|28024.8|0
1637077090000|2021-11-16 15:38:10|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1637077100000|2021-11-16 15:38:20|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|28032.66|0
1637077120000|2021-11-16 15:38:40|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1637077150000|2021-11-16 15:39:10|28032.66|28032.66|28026.58|28026.58|28032.66|28032.66|28026.58|28026.58|0
1637077190000|2021-11-16 15:39:50|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1637077200000|2021-11-16 15:40:00|28036.22|28036.22|28034.44|28034.44|28036.22|28036.22|28034.44|28034.44|0
1637077210000|2021-11-16 15:40:10|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|0
1637077240000|2021-11-16 15:40:40|28027.6|28027.6|28036.22|28036.22|28036.22|28036.22|28027.6|28027.6|0
1637077260000|2021-11-16 15:41:00|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|28034.44|0
1637077280000|2021-11-16 15:41:20|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|0
1637077330000|2021-11-16 15:42:10|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|28023.03|0
1637077340000|2021-11-16 15:42:20|28018.72|28018.72|28014.41|28014.41|28018.72|28018.72|28014.41|28014.41|0
1637077350000|2021-11-16 15:42:30|28017.97|28017.97|28013.66|28013.66|28017.97|28017.97|28013.66|28013.66|0
1637077360000|2021-11-16 15:42:40|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|0
1637077380000|2021-11-16 15:43:00|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|0
1637077410000|2021-11-16 15:43:30|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|28011.88|0
1637077430000|2021-11-16 15:43:50|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1637077440000|2021-11-16 15:44:00|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|28016.19|0
1637077470000|2021-11-16 15:44:30|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|0
1637077500000|2021-11-16 15:45:00|28018.72|28018.72|28018.72|28018.72|28018.72|28018.72|28014.41|28014.41|0
1637077520000|2021-11-16 15:45:20|28016.94|28016.94|28018.72|28018.72|28018.72|28018.72|28016.94|28016.94|0
1637077530000|2021-11-16 15:45:30|28015.16|28015.16|28013.39|28013.39|28015.16|28015.16|28013.39|28013.39|0
1637077560000|2021-11-16 15:46:00|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|28009.08|0
1637077570000|2021-11-16 15:46:10|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|0
1637077590000|2021-11-16 15:46:30|28013.39|28013.39|28009.08|28009.08|28013.39|28013.39|28009.08|28009.08|0
1637077600000|2021-11-16 15:46:40|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|0
1637077620000|2021-11-16 15:47:00|28015.16|28015.16|28019.47|28019.47|28022|28022|28013.39|28013.39|0
1637077630000|2021-11-16 15:47:10|28017.69|28017.69|28017.69|28017.69|28017.69|28017.69|28017.69|28017.69|0
1637077650000|2021-11-16 15:47:30|28030.61|28030.61|28030.61|28030.61|28030.61|28030.61|28030.61|28030.61|0
1637077660000|2021-11-16 15:47:40|28032.39|28032.39|28028.08|28028.08|28032.39|28032.39|28028.08|28028.08|0
1637077680000|2021-11-16 15:48:00|28023.78|28023.78|28021.25|28021.25|28025.55|28025.55|28020.22|28020.22|0
1637077720000|2021-11-16 15:48:40|28025.55|28025.55|28025.55|28025.55|28025.55|28025.55|28025.55|28025.55|0
1637077750000|2021-11-16 15:49:10|28021.25|28021.25|28016.94|28016.94|28021.25|28021.25|28016.94|28016.94|0
1637077780000|2021-11-16 15:49:40|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|28013.39|0
1637077800000|2021-11-16 15:50:00|28009.83|28009.83|28005.53|28005.53|28009.83|28009.83|28005.53|28005.53|0
1637077810000|2021-11-16 15:50:10|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|28009.83|0
1637077820000|2021-11-16 15:50:20|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|28005.53|0
1637077860000|2021-11-16 15:51:00|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|28001.22|0
1637077900000|2021-11-16 15:51:40|27996.91|27996.91|27995.14|27995.14|27996.91|27996.91|27993.36|27993.36|0
1637077920000|2021-11-16 15:52:00|27999.44|27999.44|27995.14|27995.14|27999.44|27999.44|27995.14|27995.14|0
1637077930000|2021-11-16 15:52:10|27990.83|27990.83|27995.14|27995.14|27995.14|27995.14|27990.83|27990.83|0
1637077950000|2021-11-16 15:52:30|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|0
1637077980000|2021-11-16 15:53:00|27988.03|27988.03|27983.72|27983.72|27988.03|27988.03|27983.72|27983.72|0
1637077990000|2021-11-16 15:53:10|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|0
1637078010000|2021-11-16 15:53:30|27981.19|27981.19|27978.66|27978.66|27981.19|27981.19|27976.88|27976.88|0
1637078050000|2021-11-16 15:54:10|27982.97|27982.97|27978.66|27978.66|27982.97|27982.97|27978.66|27978.66|0
1637078070000|2021-11-16 15:54:30|27982.97|27982.97|27987.28|27987.28|27987.28|27987.28|27982.97|27982.97|0
1637078080000|2021-11-16 15:54:40|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|0
1637078100000|2021-11-16 15:55:00|27987.28|27987.28|27982.97|27982.97|27987.28|27987.28|27982.97|27982.97|0
1637078120000|2021-11-16 15:55:20|27978.66|27978.66|27980.44|27980.44|27980.44|27980.44|27978.66|27978.66|0
1637078130000|2021-11-16 15:55:30|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27975.11|27975.11|0
1637078140000|2021-11-16 15:55:40|27974.36|27974.36|27978.66|27978.66|27978.66|27978.66|27974.36|27974.36|0
1637078150000|2021-11-16 15:55:50|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1637078160000|2021-11-16 15:56:00|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1637078180000|2021-11-16 15:56:20|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|0
1637078230000|2021-11-16 15:57:10|27984.75|27984.75|27982.97|27982.97|27984.75|27984.75|27981.19|27981.19|0
1637078240000|2021-11-16 15:57:20|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|27981.19|0
1637078270000|2021-11-16 15:57:50|27982.97|27982.97|27978.66|27978.66|27982.97|27982.97|27978.66|27978.66|0
1637078280000|2021-11-16 15:58:00|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1637078290000|2021-11-16 15:58:10|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|27982.97|0
1637078310000|2021-11-16 15:58:30|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1637078370000|2021-11-16 15:59:30|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|27985.5|0
1637078380000|2021-11-16 15:59:40|27981.94|27981.94|27983.72|27983.72|27983.72|27983.72|27981.94|27981.94|0
1637078390000|2021-11-16 15:59:50|27985.5|27985.5|27987.28|27987.28|27989.05|27989.05|27985.5|27985.5|0
1637078400000|2021-11-16 16:00:00|27982.97|27982.97|27974.36|27974.36|27982.97|27982.97|27974.36|27974.36|0
1637078410000|2021-11-16 16:00:10|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1637078420000|2021-11-16 16:00:20|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|27974.36|0
1637078430000|2021-11-16 16:00:30|27978.66|27978.66|27982.97|27982.97|27982.97|27982.97|27978.66|27978.66|0
1637078470000|2021-11-16 16:01:10|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1637078490000|2021-11-16 16:01:30|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|27980.17|0
1637078500000|2021-11-16 16:01:40|27975.86|27975.86|27981.19|27981.19|27981.19|27981.19|27975.86|27975.86|0
1637078510000|2021-11-16 16:01:50|27976.88|27976.88|27985.5|27985.5|27985.5|27985.5|27976.88|27976.88|0
1637078530000|2021-11-16 16:02:10|27989.8|27989.8|27985.5|27985.5|27989.8|27989.8|27985.5|27985.5|0
1637078560000|2021-11-16 16:02:40|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|27983.72|0
1637078580000|2021-11-16 16:03:00|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|0
1637078590000|2021-11-16 16:03:10|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|0
1637078620000|2021-11-16 16:03:40|27971.55|27971.55|27967.25|27967.25|27971.55|27971.55|27967.25|27967.25|0
1637078670000|2021-11-16 16:04:30|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|0
1637078690000|2021-11-16 16:04:50|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|0
1637078720000|2021-11-16 16:05:20|27968|27968|27966.22|27966.22|27968|27968|27966.22|27966.22|0
1637078740000|2021-11-16 16:05:40|27961.92|27961.92|27961.92|27961.92|27961.92|27961.92|27961.92|27961.92|0
1637078760000|2021-11-16 16:06:00|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|27965.47|0
1637078800000|2021-11-16 16:06:40|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|0
1637078830000|2021-11-16 16:07:10|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|0
1637078840000|2021-11-16 16:07:20|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|27967.25|0
1637078870000|2021-11-16 16:07:50|27962.94|27962.94|27958.63|27958.63|27971.55|27971.55|27954.33|27954.33|0
1637078890000|2021-11-16 16:08:10|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|0
1637079030000|2021-11-16 16:10:30|27961.16|27961.16|27959.39|27959.39|27961.16|27961.16|27959.39|27959.39|0
1637079040000|2021-11-16 16:10:40|27961.16|27961.16|27961.16|27961.16|27962.94|27962.94|27961.16|27961.16|0
1637079060000|2021-11-16 16:11:00|27965.47|27965.47|27967.25|27967.25|27967.25|27967.25|27965.47|27965.47|0
1637079070000|2021-11-16 16:11:10|27965.47|27965.47|27961.16|27961.16|27965.47|27965.47|27961.16|27961.16|0
1637079080000|2021-11-16 16:11:20|27962.94|27962.94|27967.25|27967.25|27967.25|27967.25|27962.94|27962.94|0
1637079090000|2021-11-16 16:11:30|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|0
1637079120000|2021-11-16 16:12:00|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|0
1637079140000|2021-11-16 16:12:20|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|0
1637079200000|2021-11-16 16:13:20|27964.72|27964.72|27969.02|27969.02|27969.02|27969.02|27964.72|27964.72|0
1637079210000|2021-11-16 16:13:30|27964.72|27964.72|27962.94|27962.94|27964.72|27964.72|27962.94|27962.94|0
1637079230000|2021-11-16 16:13:50|27958.63|27958.63|27956.86|27956.86|27958.63|27958.63|27956.86|27956.86|0
1637079280000|2021-11-16 16:14:40|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|0
1637079330000|2021-11-16 16:15:30|27964.72|27964.72|27969.02|27969.02|27969.02|27969.02|27964.72|27964.72|0
1637079370000|2021-11-16 16:16:10|27964.72|27964.72|27964.72|27964.72|27964.72|27964.72|27964.72|27964.72|0
1637079400000|2021-11-16 16:16:40|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|27973.33|0
1637079410000|2021-11-16 16:16:50|27977.64|27977.64|27979.41|27979.41|27979.41|27979.41|27977.64|27977.64|0
1637079420000|2021-11-16 16:17:00|27970.8|27970.8|27970.8|27970.8|27970.8|27970.8|27970.8|27970.8|0
1637079430000|2021-11-16 16:17:10|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|0
1637079440000|2021-11-16 16:17:20|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|27979.41|0
1637079470000|2021-11-16 16:17:50|27981.19|27981.19|27982.97|27982.97|27982.97|27982.97|27979.41|27979.41|0
1637079480000|2021-11-16 16:18:00|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|27987.28|0
1637079510000|2021-11-16 16:18:30|27981.94|27981.94|27983.72|27983.72|27983.72|27983.72|27981.94|27981.94|0
1637079520000|2021-11-16 16:18:40|27979.41|27979.41|27983.72|27983.72|27983.72|27983.72|27979.41|27979.41|0
1637079530000|2021-11-16 16:18:50|27979.41|27979.41|27975.11|27975.11|27979.41|27979.41|27975.11|27975.11|0
1637079570000|2021-11-16 16:19:30|27966.49|27966.49|27970.8|27970.8|27970.8|27970.8|27966.49|27966.49|0
1637079580000|2021-11-16 16:19:40|27966.49|27966.49|27955.83|27955.83|27970.8|27970.8|27954.05|27954.05|0
1637079590000|2021-11-16 16:19:50|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|27957.61|0
1637079650000|2021-11-16 16:20:50|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|0
1637079660000|2021-11-16 16:21:00|27957.61|27957.61|27969.78|27969.78|27969.78|27969.78|27957.61|27957.61|0
1637079720000|2021-11-16 16:22:00|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|27974.08|0
1637079730000|2021-11-16 16:22:10|27965.47|27965.47|27961.16|27961.16|27965.47|27965.47|27961.16|27961.16|0
1637079740000|2021-11-16 16:22:20|27962.94|27962.94|27967.25|27967.25|27967.25|27967.25|27961.16|27961.16|0
1637079790000|2021-11-16 16:23:10|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|27962.94|0
1637079800000|2021-11-16 16:23:20|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|27961.16|0
1637079810000|2021-11-16 16:23:30|27956.86|27956.86|27950.77|27950.77|27956.86|27956.86|27950.77|27950.77|0
1637079820000|2021-11-16 16:23:40|27952.55|27952.55|27952.55|27952.55|27952.55|27952.55|27952.55|27952.55|0
1637079830000|2021-11-16 16:23:50|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|0
1637079890000|2021-11-16 16:24:50|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|0
1637079900000|2021-11-16 16:25:00|27944.69|27944.69|27940.38|27940.38|27944.69|27944.69|27940.38|27940.38|0
1637079930000|2021-11-16 16:25:30|27942.16|27942.16|27942.16|27942.16|27942.16|27942.16|27942.16|27942.16|0
1637079940000|2021-11-16 16:25:40|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|27946.47|0
1637079960000|2021-11-16 16:26:00|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|0
1637079990000|2021-11-16 16:26:30|27956.86|27956.86|27956.86|27956.86|27956.86|27956.86|27956.86|27956.86|0
1637080020000|2021-11-16 16:27:00|27955.08|27955.08|27946.47|27946.47|27955.08|27955.08|27942.16|27942.16|0
1637080030000|2021-11-16 16:27:10|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|27950.77|0
1637080040000|2021-11-16 16:27:20|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|27945.44|0
1637080050000|2021-11-16 16:27:30|27947.22|27947.22|27946.47|27946.47|27950.77|27950.77|27946.47|27946.47|0
1637080070000|2021-11-16 16:27:50|27942.91|27942.91|27942.91|27942.91|27947.22|27947.22|27942.91|27942.91|0
1637080090000|2021-11-16 16:28:10|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|0
1637080100000|2021-11-16 16:28:20|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1637080120000|2021-11-16 16:28:40|27947.22|27947.22|27938.61|27938.61|27947.22|27947.22|27938.61|27938.61|0
1637080130000|2021-11-16 16:28:50|27935.05|27935.05|27935.05|27935.05|27935.05|27935.05|27933.27|27933.27|0
1637080140000|2021-11-16 16:29:00|27941.13|27941.13|27934.3|27934.3|27942.91|27942.91|27934.3|27934.3|0
1637080160000|2021-11-16 16:29:20|27940.38|27940.38|27940.38|27940.38|27944.69|27944.69|27940.38|27940.38|0
1637080170000|2021-11-16 16:29:30|27936.08|27936.08|27931.77|27931.77|27936.08|27936.08|27923.16|27923.16|0
1637080180000|2021-11-16 16:29:40|27927.46|27927.46|27927.46|27927.46|27927.46|27927.46|27927.46|27927.46|0
1637080190000|2021-11-16 16:29:50|27931.02|27931.02|27952.82|27952.82|27952.82|27952.82|27931.02|27931.02|0
1637136920000|2021-11-17 08:15:20|27772.84|27772.84|27769.29|27769.29|27772.84|27772.84|27769.29|27769.29|0
1637136940000|2021-11-17 08:15:40|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|0
1637136960000|2021-11-17 08:16:00|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|27766.01|0
1637136970000|2021-11-17 08:16:10|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|27762.45|0
1637136980000|2021-11-17 08:16:20|27771.07|27771.07|27771.07|27771.07|27771.07|27771.07|27771.07|27771.07|0
1637136990000|2021-11-17 08:16:30|27766.76|27766.76|27775.37|27775.37|27775.37|27775.37|27766.76|27766.76|0
1637137010000|2021-11-17 08:16:50|27771.07|27771.07|27771.07|27771.07|27771.07|27771.07|27771.07|27771.07|0
1637137020000|2021-11-17 08:17:00|27762.45|27762.45|27758.15|27758.15|27762.45|27762.45|27758.15|27758.15|0
1637137030000|2021-11-17 08:17:10|27763.48|27763.48|27763.48|27763.48|27763.48|27763.48|27763.48|27763.48|0
1637137040000|2021-11-17 08:17:20|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|0
1637137050000|2021-11-17 08:17:30|27737.64|27737.64|27737.64|27737.64|27737.64|27737.64|27737.64|27737.64|0
1637137060000|2021-11-17 08:17:40|27733.33|27733.33|27729.78|27729.78|27733.33|27733.33|27729.78|27729.78|0
1637137080000|2021-11-17 08:18:00|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|0
1637137120000|2021-11-17 08:18:40|27729.78|27729.78|27715.83|27715.83|27729.78|27729.78|27715.83|27715.83|0
1637137130000|2021-11-17 08:18:50|27712.28|27712.28|27715.83|27715.83|27715.83|27715.83|27712.28|27712.28|0
1637137140000|2021-11-17 08:19:00|27705.44|27705.44|27695.8|27695.8|27705.44|27705.44|27695.8|27695.8|0
1637137150000|2021-11-17 08:19:10|27697.58|27697.58|27699.36|27699.36|27699.36|27699.36|27697.58|27697.58|0
1637137170000|2021-11-17 08:19:30|27704.69|27704.69|27700.38|27700.38|27704.69|27704.69|27700.38|27700.38|0
1637137180000|2021-11-17 08:19:40|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|0
1637137210000|2021-11-17 08:20:10|27700.38|27700.38|27682.89|27682.89|27700.38|27700.38|27682.13|27682.13|0
1637137220000|2021-11-17 08:20:20|27687.19|27687.19|27690.75|27690.75|27690.75|27690.75|27687.19|27687.19|0
1637137230000|2021-11-17 08:20:30|27695.05|27695.05|27699.36|27699.36|27699.36|27699.36|27695.05|27695.05|0
1637137240000|2021-11-17 08:20:40|27686.44|27686.44|27686.44|27686.44|27686.44|27686.44|27686.44|27686.44|0
1637137260000|2021-11-17 08:21:00|27684.66|27684.66|27684.66|27684.66|27684.66|27684.66|27684.66|27684.66|0
1637137280000|2021-11-17 08:21:20|27688.97|27688.97|27688.97|27688.97|27688.97|27688.97|27688.97|27688.97|0
1637137290000|2021-11-17 08:21:30|27684.66|27684.66|27684.66|27684.66|27684.66|27684.66|27684.66|27684.66|0
1637137300000|2021-11-17 08:21:40|27688.97|27688.97|27688.97|27688.97|27688.97|27688.97|27688.97|27688.97|0
1637137310000|2021-11-17 08:21:50|27680.36|27680.36|27676.05|27676.05|27680.36|27680.36|27676.05|27676.05|0
1637137320000|2021-11-17 08:22:00|27674.27|27674.27|27674.27|27674.27|27674.27|27674.27|27674.27|27674.27|0
1637137350000|2021-11-17 08:22:30|27677.83|27677.83|27677.83|27677.83|27677.83|27677.83|27677.83|27677.83|0
1637137360000|2021-11-17 08:22:40|27683.91|27683.91|27679.6|27679.6|27683.91|27683.91|27679.6|27679.6|0
1637137380000|2021-11-17 08:23:00|27675.3|27675.3|27675.3|27675.3|27675.3|27675.3|27675.3|27675.3|0
1637137390000|2021-11-17 08:23:10|27673.52|27673.52|27673.52|27673.52|27673.52|27673.52|27673.52|27673.52|0
1637137410000|2021-11-17 08:23:30|27669.97|27669.97|27668.19|27668.19|27669.97|27669.97|27668.19|27668.19|0
1637137420000|2021-11-17 08:23:40|27671.74|27671.74|27676.05|27676.05|27676.05|27676.05|27671.74|27671.74|0
1637137450000|2021-11-17 08:24:10|27667.44|27667.44|27671.74|27671.74|27671.74|27671.74|27667.44|27667.44|0
1637137500000|2021-11-17 08:25:00|27663.13|27663.13|27663.13|27663.13|27663.13|27663.13|27663.13|27663.13|0
1637137520000|2021-11-17 08:25:20|27661.35|27661.35|27661.35|27661.35|27661.35|27661.35|27661.35|27661.35|0
1637137530000|2021-11-17 08:25:30|27664.91|27664.91|27669.21|27669.21|27669.21|27669.21|27664.91|27664.91|0
1637137540000|2021-11-17 08:25:40|27663.88|27663.88|27668.19|27668.19|27668.19|27668.19|27663.88|27663.88|0
1637137550000|2021-11-17 08:25:50|27663.88|27663.88|27663.88|27663.88|27663.88|27663.88|27663.88|27663.88|0
1637137570000|2021-11-17 08:26:10|27668.19|27668.19|27668.19|27668.19|27668.19|27668.19|27668.19|27668.19|0
1637137600000|2021-11-17 08:26:40|27660.33|27660.33|27664.63|27664.63|27664.63|27664.63|27660.33|27660.33|0
1637137630000|2021-11-17 08:27:10|27660.33|27660.33|27660.33|27660.33|27660.33|27660.33|27660.33|27660.33|0
1637137650000|2021-11-17 08:27:30|27656.02|27656.02|27662.11|27662.11|27662.11|27662.11|27656.02|27656.02|0
1637137660000|2021-11-17 08:27:40|27657.8|27657.8|27662.11|27662.11|27662.11|27662.11|27657.8|27657.8|0
1637137670000|2021-11-17 08:27:50|27663.88|27663.88|27663.88|27663.88|27663.88|27663.88|27663.88|27663.88|0
1637137690000|2021-11-17 08:28:10|27659.58|27659.58|27663.88|27663.88|27663.88|27663.88|27659.58|27659.58|0
1637137770000|2021-11-17 08:29:30|27655.27|27655.27|27663.88|27663.88|27663.88|27663.88|27655.27|27655.27|0
1637137780000|2021-11-17 08:29:40|27668.19|27668.19|27668.19|27668.19|27668.19|27668.19|27668.19|27668.19|0
1637137810000|2021-11-17 08:30:10|27659.58|27659.58|27655.27|27655.27|27659.58|27659.58|27655.27|27655.27|0
1637137830000|2021-11-17 08:30:30|27650.96|27650.96|27646.66|27646.66|27650.96|27650.96|27642.35|27642.35|0
1637137900000|2021-11-17 08:31:40|27655.27|27655.27|27655.27|27655.27|27655.27|27655.27|27655.27|27655.27|0
1637137910000|2021-11-17 08:31:50|27650.96|27650.96|27655.27|27655.27|27655.27|27655.27|27650.96|27650.96|0
1637137920000|2021-11-17 08:32:00|27649.94|27649.94|27649.94|27649.94|27649.94|27649.94|27649.94|27649.94|0
1637137970000|2021-11-17 08:32:50|27654.24|27654.24|27654.24|27654.24|27654.24|27654.24|27654.24|27654.24|0
1637138020000|2021-11-17 08:33:40|27645.63|27645.63|27647.41|27647.41|27647.41|27647.41|27637.02|27637.02|0
1637138030000|2021-11-17 08:33:50|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|27656.02|0
1637138040000|2021-11-17 08:34:00|27651.71|27651.71|27655.27|27655.27|27655.27|27655.27|27651.71|27651.71|0
1637138050000|2021-11-17 08:34:10|27667.44|27667.44|27676.05|27676.05|27676.05|27676.05|27667.44|27667.44|0
1637138060000|2021-11-17 08:34:20|27671.74|27671.74|27675.3|27675.3|27675.3|27675.3|27671.74|27671.74|0
1637138070000|2021-11-17 08:34:30|27678.85|27678.85|27683.16|27683.16|27683.16|27683.16|27678.85|27678.85|0
1637138100000|2021-11-17 08:35:00|27688.49|27688.49|27686.71|27686.71|27688.49|27688.49|27686.71|27686.71|0
1637138150000|2021-11-17 08:35:50|27691.02|27691.02|27691.02|27691.02|27691.02|27691.02|27691.02|27691.02|0
1637138160000|2021-11-17 08:36:00|27689.24|27689.24|27689.24|27689.24|27689.24|27689.24|27689.24|27689.24|0
1637138170000|2021-11-17 08:36:10|27685.69|27685.69|27685.69|27685.69|27685.69|27685.69|27685.69|27685.69|0
1637138180000|2021-11-17 08:36:20|27681.38|27681.38|27681.38|27681.38|27681.38|27681.38|27681.38|27681.38|0
1637138230000|2021-11-17 08:37:10|27668.46|27668.46|27668.46|27668.46|27668.46|27668.46|27668.46|27668.46|0
1637138270000|2021-11-17 08:37:50|27664.91|27664.91|27669.97|27669.97|27669.97|27669.97|27661.35|27661.35|0
1637138280000|2021-11-17 08:38:00|27666.41|27666.41|27666.41|27666.41|27666.41|27666.41|27666.41|27666.41|0
1637138290000|2021-11-17 08:38:10|27668.19|27668.19|27663.13|27663.13|27671.74|27671.74|27663.13|27663.13|0
1637138320000|2021-11-17 08:38:40|27658.82|27658.82|27648.43|27648.43|27658.82|27658.82|27646.66|27646.66|0
1637138330000|2021-11-17 08:38:50|27650.21|27650.21|27650.21|27650.21|27650.21|27650.21|27650.21|27650.21|0
1637138340000|2021-11-17 08:39:00|27648.43|27648.43|27648.43|27648.43|27648.43|27648.43|27648.43|27648.43|0
1637138350000|2021-11-17 08:39:10|27644.13|27644.13|27644.13|27644.13|27644.13|27644.13|27644.13|27644.13|0
1637138370000|2021-11-17 08:39:30|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|0
1637138380000|2021-11-17 08:39:40|27638.04|27638.04|27642.35|27642.35|27642.35|27642.35|27638.04|27638.04|0
1637138390000|2021-11-17 08:39:50|27645.9|27645.9|27647.68|27647.68|27647.68|27647.68|27645.9|27645.9|0
1637138410000|2021-11-17 08:40:10|27656.29|27656.29|27656.29|27656.29|27656.29|27656.29|27656.29|27656.29|0
1637138420000|2021-11-17 08:40:20|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|0
1637138430000|2021-11-17 08:40:30|27639.07|27639.07|27632.98|27632.98|27643.37|27643.37|27631.21|27631.21|0
1637138450000|2021-11-17 08:40:50|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|0
1637138480000|2021-11-17 08:41:20|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|0
1637138520000|2021-11-17 08:42:00|27631.21|27631.21|27623.35|27623.35|27635.51|27635.51|27623.35|27623.35|0
1637138530000|2021-11-17 08:42:10|27627.65|27627.65|27627.65|27627.65|27627.65|27627.65|27627.65|27627.65|0
1637138540000|2021-11-17 08:42:20|27635.51|27635.51|27631.21|27631.21|27639.82|27639.82|27631.21|27631.21|0
1637138550000|2021-11-17 08:42:30|27635.51|27635.51|27639.82|27639.82|27639.82|27639.82|27635.51|27635.51|0
1637138590000|2021-11-17 08:43:10|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|0
1637138600000|2021-11-17 08:43:20|27645.9|27645.9|27641.6|27641.6|27645.9|27645.9|27641.6|27641.6|0
1637138610000|2021-11-17 08:43:30|27647.68|27647.68|27645.9|27645.9|27650.21|27650.21|27645.9|27645.9|0
1637138620000|2021-11-17 08:43:40|27641.6|27641.6|27645.9|27645.9|27645.9|27645.9|27641.6|27641.6|0
1637138670000|2021-11-17 08:44:30|27647.68|27647.68|27649.46|27649.46|27649.46|27649.46|27645.9|27645.9|0
1637138680000|2021-11-17 08:44:40|27647.68|27647.68|27647.68|27647.68|27647.68|27647.68|27647.68|27647.68|0
1637138690000|2021-11-17 08:44:50|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|0
1637138740000|2021-11-17 08:45:40|27656.29|27656.29|27656.29|27656.29|27656.29|27656.29|27656.29|27656.29|0
1637138790000|2021-11-17 08:46:30|27651.99|27651.99|27647.68|27647.68|27651.99|27651.99|27643.37|27643.37|0
1637138800000|2021-11-17 08:46:40|27645.9|27645.9|27645.9|27645.9|27645.9|27645.9|27645.9|27645.9|0
1637138820000|2021-11-17 08:47:00|27649.46|27649.46|27649.46|27649.46|27649.46|27649.46|27649.46|27649.46|0
1637138830000|2021-11-17 08:47:10|27640.85|27640.85|27641.6|27641.6|27645.15|27645.15|27640.85|27640.85|0
1637138880000|2021-11-17 08:48:00|27632.98|27632.98|27643.37|27643.37|27643.37|27643.37|27632.98|27632.98|0
1637138890000|2021-11-17 08:48:10|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|27641.6|0
1637138900000|2021-11-17 08:48:20|27643.37|27643.37|27643.37|27643.37|27643.37|27643.37|27643.37|27643.37|0
1637138910000|2021-11-17 08:48:30|27645.15|27645.15|27643.37|27643.37|27645.15|27645.15|27641.6|27641.6|0
1637138940000|2021-11-17 08:49:00|27639.07|27639.07|27640.85|27640.85|27640.85|27640.85|27639.07|27639.07|0
1637138960000|2021-11-17 08:49:20|27637.29|27637.29|27637.29|27637.29|27637.29|27637.29|27637.29|27637.29|0
1637138970000|2021-11-17 08:49:30|27639.07|27639.07|27639.07|27639.07|27639.07|27639.07|27639.07|27639.07|0
1637138990000|2021-11-17 08:49:50|27640.85|27640.85|27640.85|27640.85|27640.85|27640.85|27640.85|27640.85|0
1637139060000|2021-11-17 08:51:00|27637.29|27637.29|27639.07|27639.07|27639.07|27639.07|27637.29|27637.29|0
1637139100000|2021-11-17 08:51:40|27634.76|27634.76|27624.37|27624.37|27634.76|27634.76|27624.37|27624.37|0
1637139120000|2021-11-17 08:52:00|27628.68|27628.68|27628.68|27628.68|27628.68|27628.68|27628.68|27628.68|0
1637139180000|2021-11-17 08:53:00|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|0
1637139220000|2021-11-17 08:53:40|27624.37|27624.37|27622.59|27622.59|27624.37|27624.37|27622.59|27622.59|0
1637139230000|2021-11-17 08:53:50|27619.04|27619.04|27610.43|27610.43|27619.04|27619.04|27610.43|27610.43|0
1637139290000|2021-11-17 08:54:50|27612.2|27612.2|27612.2|27612.2|27612.2|27612.2|27612.2|27612.2|0
1637139310000|2021-11-17 08:55:10|27607.9|27607.9|27603.59|27603.59|27607.9|27607.9|27603.59|27603.59|0
1637139320000|2021-11-17 08:55:20|27601.81|27601.81|27601.81|27601.81|27601.81|27601.81|27601.81|27601.81|0
1637139340000|2021-11-17 08:55:40|27603.59|27603.59|27605.37|27605.37|27605.37|27605.37|27603.59|27603.59|0
1637139350000|2021-11-17 08:55:50|27601.06|27601.06|27601.06|27601.06|27601.06|27601.06|27601.06|27601.06|0
1637139370000|2021-11-17 08:56:10|27605.37|27605.37|27605.37|27605.37|27605.37|27605.37|27605.37|27605.37|0
1637139460000|2021-11-17 08:57:40|27596.76|27596.76|27596.76|27596.76|27596.76|27596.76|27596.76|27596.76|0
1637139470000|2021-11-17 08:57:50|27593.2|27593.2|27593.2|27593.2|27593.2|27593.2|27593.2|27593.2|0
1637139480000|2021-11-17 08:58:00|27588.89|27588.89|27588.89|27588.89|27588.89|27588.89|27588.89|27588.89|0
1637139490000|2021-11-17 08:58:10|27584.59|27584.59|27584.59|27584.59|27584.59|27584.59|27584.59|27584.59|0
1637139550000|2021-11-17 08:59:10|27588.89|27588.89|27588.89|27588.89|27588.89|27588.89|27588.89|27588.89|0
1637139600000|2021-11-17 09:00:00|27580.28|27580.28|27582.81|27582.81|27584.59|27584.59|27575.98|27575.98|0
1637139610000|2021-11-17 09:00:10|27586.37|27586.37|27586.37|27586.37|27586.37|27586.37|27586.37|27586.37|0
1637139620000|2021-11-17 09:00:20|27577.75|27577.75|27573.45|27573.45|27577.75|27577.75|27573.45|27573.45|0
1637139640000|2021-11-17 09:00:40|27582.06|27582.06|27582.06|27582.06|27582.06|27582.06|27582.06|27582.06|0
1637139650000|2021-11-17 09:00:50|27586.37|27586.37|27582.06|27582.06|27586.37|27586.37|27582.06|27582.06|0
1637139670000|2021-11-17 09:01:10|27580.28|27580.28|27571.67|27571.67|27580.28|27580.28|27567.36|27567.36|0
1637139690000|2021-11-17 09:01:30|27575.98|27575.98|27575.98|27575.98|27575.98|27575.98|27575.98|27575.98|0
1637139700000|2021-11-17 09:01:40|27574.2|27574.2|27572.42|27572.42|27574.2|27574.2|27572.42|27572.42|0
1637139710000|2021-11-17 09:01:50|27576.73|27576.73|27576.73|27576.73|27576.73|27576.73|27576.73|27576.73|0
1637139720000|2021-11-17 09:02:00|27574.95|27574.95|27566.34|27566.34|27574.95|27574.95|27566.34|27566.34|0
1637139730000|2021-11-17 09:02:10|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|0
1637139740000|2021-11-17 09:02:20|27572.42|27572.42|27572.42|27572.42|27572.42|27572.42|27572.42|27572.42|0
1637139760000|2021-11-17 09:02:40|27567.09|27567.09|27554.17|27554.17|27567.09|27567.09|27554.17|27554.17|0
1637139780000|2021-11-17 09:03:00|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|0
1637139800000|2021-11-17 09:03:20|27556.7|27556.7|27554.92|27554.92|27556.7|27556.7|27554.92|27554.92|0
1637139810000|2021-11-17 09:03:30|27556.7|27556.7|27556.7|27556.7|27556.7|27556.7|27556.7|27556.7|0
1637139860000|2021-11-17 09:04:20|27560.25|27560.25|27571.67|27571.67|27572.42|27572.42|27560.25|27560.25|0
1637139880000|2021-11-17 09:04:40|27580.28|27580.28|27584.59|27584.59|27584.59|27584.59|27580.28|27580.28|0
1637139900000|2021-11-17 09:05:00|27582.81|27582.81|27582.81|27582.81|27582.81|27582.81|27582.81|27582.81|0
1637139910000|2021-11-17 09:05:10|27591.42|27591.42|27591.42|27591.42|27591.42|27591.42|27591.42|27591.42|0
1637139950000|2021-11-17 09:05:50|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|0
1637140000000|2021-11-17 09:06:40|27591.42|27591.42|27591.42|27591.42|27591.42|27591.42|27591.42|27591.42|0
1637140020000|2021-11-17 09:07:00|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|0
1637140030000|2021-11-17 09:07:10|27587.87|27587.87|27571.4|27571.4|27587.87|27587.87|27571.4|27571.4|0
1637140040000|2021-11-17 09:07:20|27567.09|27567.09|27562.78|27562.78|27567.09|27567.09|27558.48|27558.48|0
1637140050000|2021-11-17 09:07:30|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|0
1637140070000|2021-11-17 09:07:50|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|0
1637140090000|2021-11-17 09:08:10|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|0
1637140110000|2021-11-17 09:08:30|27568.87|27568.87|27568.87|27568.87|27568.87|27568.87|27568.87|27568.87|0
1637140120000|2021-11-17 09:08:40|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|0
1637140130000|2021-11-17 09:08:50|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|0
1637140150000|2021-11-17 09:09:10|27568.87|27568.87|27568.87|27568.87|27568.87|27568.87|27568.87|27568.87|0
1637140160000|2021-11-17 09:09:20|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|0
1637140180000|2021-11-17 09:09:40|27571.4|27571.4|27571.4|27571.4|27571.4|27571.4|27571.4|27571.4|0
1637140210000|2021-11-17 09:10:10|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|0
1637140230000|2021-11-17 09:10:30|27571.4|27571.4|27592.18|27592.18|27600.79|27600.79|27571.4|27571.4|0
1637140240000|2021-11-17 09:10:40|27596.48|27596.48|27600.79|27600.79|27600.79|27600.79|27596.48|27596.48|0
1637140260000|2021-11-17 09:11:00|27605.1|27605.1|27612.96|27612.96|27612.96|27612.96|27605.1|27605.1|0
1637140270000|2021-11-17 09:11:10|27614.73|27614.73|27614.73|27614.73|27614.73|27614.73|27614.73|27614.73|0
1637140280000|2021-11-17 09:11:20|27616.51|27616.51|27618.29|27618.29|27618.29|27618.29|27616.51|27616.51|0
1637140290000|2021-11-17 09:11:30|27620.07|27620.07|27620.07|27620.07|27620.07|27620.07|27620.07|27620.07|0
1637140300000|2021-11-17 09:11:40|27621.84|27621.84|27621.84|27621.84|27621.84|27621.84|27621.84|27621.84|0
1637140310000|2021-11-17 09:11:50|27626.15|27626.15|27625.4|27625.4|27626.15|27626.15|27621.84|27621.84|0
1637140320000|2021-11-17 09:12:00|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|0
1637140330000|2021-11-17 09:12:10|27628.95|27628.95|27630.73|27630.73|27630.73|27630.73|27628.95|27628.95|0
1637140370000|2021-11-17 09:12:50|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|0
1637140380000|2021-11-17 09:13:00|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|0
1637140400000|2021-11-17 09:13:20|27637.56|27637.56|27618.56|27618.56|27637.56|27637.56|27618.56|27618.56|0
1637140410000|2021-11-17 09:13:30|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|0
1637140460000|2021-11-17 09:14:20|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|0
1637140480000|2021-11-17 09:14:40|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|0
1637140560000|2021-11-17 09:16:00|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|0
1637140570000|2021-11-17 09:16:10|27627.17|27627.17|27649.73|27649.73|27649.73|27649.73|27627.17|27627.17|0
1637140610000|2021-11-17 09:16:50|27645.43|27645.43|27647.2|27647.2|27647.2|27647.2|27645.43|27645.43|0
1637140620000|2021-11-17 09:17:00|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|0
1637140650000|2021-11-17 09:17:30|27639.34|27639.34|27642.9|27642.9|27642.9|27642.9|27639.34|27639.34|0
1637140670000|2021-11-17 09:17:50|27646.45|27646.45|27646.45|27646.45|27646.45|27646.45|27646.45|27646.45|0
1637140680000|2021-11-17 09:18:00|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|0
1637140700000|2021-11-17 09:18:20|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|0
1637140710000|2021-11-17 09:18:30|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|0
1637140800000|2021-11-17 09:20:00|27656.09|27656.09|27640.37|27640.37|27656.09|27656.09|27640.37|27640.37|0
1637140810000|2021-11-17 09:20:10|27638.59|27638.59|27636.81|27636.81|27638.59|27638.59|27636.81|27636.81|0
1637140830000|2021-11-17 09:20:30|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|0
1637140840000|2021-11-17 09:20:40|27640.37|27640.37|27640.37|27640.37|27640.37|27640.37|27640.37|27640.37|0
1637140870000|2021-11-17 09:21:10|27631.75|27631.75|27629.98|27629.98|27631.75|27631.75|27629.98|27629.98|0
1637140900000|2021-11-17 09:21:40|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|0
1637140970000|2021-11-17 09:22:50|27634.28|27634.28|27633.26|27633.26|27634.28|27634.28|27633.26|27633.26|0
1637140980000|2021-11-17 09:23:00|27637.56|27637.56|27628.95|27628.95|27637.56|27637.56|27628.95|27628.95|0
1637141030000|2021-11-17 09:23:50|27624.64|27624.64|27617.54|27617.54|27624.64|27624.64|27617.54|27617.54|0
1637141050000|2021-11-17 09:24:10|27608.92|27608.92|27604.62|27604.62|27608.92|27608.92|27604.62|27604.62|0
1637141170000|2021-11-17 09:26:10|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|0
1637141190000|2021-11-17 09:26:30|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|0
1637141230000|2021-11-17 09:27:10|27610.7|27610.7|27610.7|27610.7|27610.7|27610.7|27610.7|27610.7|0
1637141300000|2021-11-17 09:28:20|27608.92|27608.92|27607.15|27607.15|27608.92|27608.92|27607.15|27607.15|0
1637141330000|2021-11-17 09:28:50|27598.53|27598.53|27589.92|27589.92|27598.53|27598.53|27589.92|27589.92|0
1637141340000|2021-11-17 09:29:00|27594.23|27594.23|27594.23|27594.23|27594.23|27594.23|27594.23|27594.23|0
1637141350000|2021-11-17 09:29:10|27602.84|27602.84|27604.62|27604.62|27604.62|27604.62|27602.84|27602.84|0
1637141400000|2021-11-17 09:30:00|27606.39|27606.39|27597.78|27597.78|27606.39|27606.39|27597.78|27597.78|0
1637141420000|2021-11-17 09:30:20|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|0
1637141440000|2021-11-17 09:30:40|27589.17|27589.17|27580.55|27580.55|27589.17|27589.17|27580.55|27580.55|0
1637141460000|2021-11-17 09:31:00|27584.86|27584.86|27590.95|27590.95|27597.03|27597.03|27584.86|27584.86|0
1637141470000|2021-11-17 09:31:10|27593.47|27593.47|27597.78|27597.78|27597.78|27597.78|27593.47|27593.47|0
1637141480000|2021-11-17 09:31:20|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|0
1637141580000|2021-11-17 09:33:00|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|0
1637141610000|2021-11-17 09:33:30|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|0
1637141660000|2021-11-17 09:34:20|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|0
1637141700000|2021-11-17 09:35:00|27598.53|27598.53|27600.31|27600.31|27600.31|27600.31|27598.53|27598.53|0
1637141720000|2021-11-17 09:35:20|27604.62|27604.62|27591.7|27591.7|27604.62|27604.62|27591.7|27591.7|0
1637141760000|2021-11-17 09:36:00|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|0
1637141790000|2021-11-17 09:36:30|27587.39|27587.39|27587.39|27587.39|27587.39|27587.39|27587.39|27587.39|0
1637141800000|2021-11-17 09:36:40|27590.95|27590.95|27589.17|27589.17|27590.95|27590.95|27589.17|27589.17|0
1637141840000|2021-11-17 09:37:20|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|0
1637141980000|2021-11-17 09:39:40|27602.09|27602.09|27597.78|27597.78|27602.09|27602.09|27597.78|27597.78|0
1637142070000|2021-11-17 09:41:10|27589.17|27589.17|27584.86|27584.86|27593.47|27593.47|27584.86|27584.86|0
1637142080000|2021-11-17 09:41:20|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|0
1637142090000|2021-11-17 09:41:30|27584.86|27584.86|27580.55|27580.55|27584.86|27584.86|27580.55|27580.55|0
1637142100000|2021-11-17 09:41:40|27576.25|27576.25|27571.94|27571.94|27576.25|27576.25|27571.94|27571.94|0
1637142110000|2021-11-17 09:41:50|27570.16|27570.16|27568.39|27568.39|27570.16|27570.16|27568.39|27568.39|0
1637142120000|2021-11-17 09:42:00|27572.69|27572.69|27570.92|27570.92|27572.69|27572.69|27570.92|27570.92|0
1637142340000|2021-11-17 09:45:40|27575.22|27575.22|27575.22|27575.22|27575.22|27575.22|27575.22|27575.22|0
1637142400000|2021-11-17 09:46:40|27579.53|27579.53|27579.53|27579.53|27579.53|27579.53|27579.53|27579.53|0
1637142680000|2021-11-17 09:51:20|27583.84|27583.84|27575.98|27575.98|27583.84|27583.84|27575.98|27575.98|0
1637142690000|2021-11-17 09:51:30|27577.75|27577.75|27577.75|27577.75|27577.75|27577.75|27577.75|27577.75|0
1637142710000|2021-11-17 09:51:50|27579.53|27579.53|27577.75|27577.75|27579.53|27579.53|27577.75|27577.75|0
1637142720000|2021-11-17 09:52:00|27582.06|27582.06|27582.06|27582.06|27582.06|27582.06|27582.06|27582.06|0
1637142730000|2021-11-17 09:52:10|27583.84|27583.84|27585.61|27585.61|27585.61|27585.61|27583.84|27583.84|0
1637142740000|2021-11-17 09:52:20|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|0
1637142780000|2021-11-17 09:53:00|27584.86|27584.86|27584.86|27584.86|27584.86|27584.86|27584.86|27584.86|0
1637142880000|2021-11-17 09:54:40|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|0
1637142990000|2021-11-17 09:56:30|27578.78|27578.78|27574.47|27574.47|27578.78|27578.78|27574.47|27574.47|0
1637143000000|2021-11-17 09:56:40|27576.25|27576.25|27580.55|27580.55|27580.55|27580.55|27576.25|27576.25|0
1637143010000|2021-11-17 09:56:50|27584.86|27584.86|27586.64|27586.64|27586.64|27586.64|27584.86|27584.86|0
1637143050000|2021-11-17 09:57:30|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|0
1637143120000|2021-11-17 09:58:40|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|0
1637143210000|2021-11-17 10:00:10|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|0
1637143240000|2021-11-17 10:00:40|27584.86|27584.86|27586.64|27586.64|27586.64|27586.64|27584.86|27584.86|0
1637143350000|2021-11-17 10:02:30|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27578.03|27578.03|0
1637143460000|2021-11-17 10:04:20|27586.64|27586.64|27582.33|27582.33|27586.64|27586.64|27582.33|27582.33|0
1637143530000|2021-11-17 10:05:30|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|0
1637143540000|2021-11-17 10:05:40|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|0
1637143560000|2021-11-17 10:06:00|27588.42|27588.42|27594.5|27594.5|27594.5|27594.5|27588.42|27588.42|0
1637143570000|2021-11-17 10:06:10|27590.95|27590.95|27589.17|27589.17|27590.95|27590.95|27589.17|27589.17|0
1637143660000|2021-11-17 10:07:40|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|0
1637143720000|2021-11-17 10:08:40|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|0
1637143740000|2021-11-17 10:09:00|27600.58|27600.58|27608.44|27608.44|27608.44|27608.44|27600.58|27600.58|0
1637143750000|2021-11-17 10:09:10|27614.53|27614.53|27618.83|27618.83|27618.83|27618.83|27614.53|27614.53|0
1637143800000|2021-11-17 10:10:00|27623.14|27623.14|27637.09|27637.09|27637.09|27637.09|27623.14|27623.14|0
1637143860000|2021-11-17 10:11:00|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|0
1637143870000|2021-11-17 10:11:10|27637.09|27637.09|27641.39|27641.39|27641.39|27641.39|27637.09|27637.09|0
1637143880000|2021-11-17 10:11:20|27645.7|27645.7|27652.81|27652.81|27652.81|27652.81|27645.7|27645.7|0
1637143900000|2021-11-17 10:11:40|27657.11|27657.11|27665.73|27665.73|27665.73|27665.73|27657.11|27657.11|0
1637143910000|2021-11-17 10:11:50|27670.03|27670.03|27670.03|27670.03|27670.03|27670.03|27670.03|27670.03|0
1637143940000|2021-11-17 10:12:20|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|0
1637143960000|2021-11-17 10:12:40|27670.78|27670.78|27670.78|27670.78|27670.78|27670.78|27670.78|27670.78|0
1637143970000|2021-11-17 10:12:50|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|0
1637143980000|2021-11-17 10:13:00|27672.56|27672.56|27662.17|27662.17|27672.56|27672.56|27662.17|27662.17|0
1637144060000|2021-11-17 10:14:20|27653.56|27653.56|27636.33|27636.33|27653.56|27653.56|27636.33|27636.33|0
1637144070000|2021-11-17 10:14:30|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|0
1637144120000|2021-11-17 10:15:20|27654.58|27654.58|27654.58|27654.58|27654.58|27654.58|27654.58|27654.58|0
1637144130000|2021-11-17 10:15:30|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|0
1637144210000|2021-11-17 10:16:50|27661.42|27661.42|27661.42|27661.42|27661.42|27661.42|27661.42|27661.42|0
1637144230000|2021-11-17 10:17:10|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|0
1637144260000|2021-11-17 10:17:40|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|0
1637144290000|2021-11-17 10:18:10|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|0
1637144340000|2021-11-17 10:19:00|27661.42|27661.42|27661.42|27661.42|27661.42|27661.42|27661.42|27661.42|0
1637144370000|2021-11-17 10:19:30|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|0
1637144400000|2021-11-17 10:20:00|27661.42|27661.42|27649.25|27649.25|27661.42|27661.42|27649.25|27649.25|0
1637144410000|2021-11-17 10:20:10|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|0
1637144420000|2021-11-17 10:20:20|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1637144440000|2021-11-17 10:20:40|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|0
1637144450000|2021-11-17 10:20:50|27640.64|27640.64|27642.42|27642.42|27642.42|27642.42|27640.64|27640.64|0
1637144500000|2021-11-17 10:21:40|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|0
1637144510000|2021-11-17 10:21:50|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|0
1637144520000|2021-11-17 10:22:00|27659.64|27659.64|27659.64|27659.64|27659.64|27659.64|27659.64|27659.64|0
1637144600000|2021-11-17 10:23:20|27664.97|27664.97|27663.2|27663.2|27666.75|27666.75|27663.2|27663.2|0
1637144610000|2021-11-17 10:23:30|27664.97|27664.97|27663.2|27663.2|27664.97|27664.97|27663.2|27663.2|0
1637144620000|2021-11-17 10:23:40|27654.58|27654.58|27650.28|27650.28|27654.58|27654.58|27650.28|27650.28|0
1637144630000|2021-11-17 10:23:50|27646.72|27646.72|27644.95|27644.95|27646.72|27646.72|27644.95|27644.95|0
1637144670000|2021-11-17 10:24:30|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|0
1637144700000|2021-11-17 10:25:00|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|0
1637144760000|2021-11-17 10:26:00|27651.78|27651.78|27647.48|27647.48|27651.78|27651.78|27647.48|27647.48|0
1637144790000|2021-11-17 10:26:30|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|0
1637144850000|2021-11-17 10:27:30|27661.42|27661.42|27665.73|27665.73|27665.73|27665.73|27661.42|27661.42|0
1637144900000|2021-11-17 10:28:20|27661.42|27661.42|27661.42|27661.42|27661.42|27661.42|27661.42|27661.42|0
1637144940000|2021-11-17 10:29:00|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|0
1637144950000|2021-11-17 10:29:10|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|0
1637144960000|2021-11-17 10:29:20|27667.5|27667.5|27663.2|27663.2|27670.31|27670.31|27663.2|27663.2|0
1637144970000|2021-11-17 10:29:30|27664.97|27664.97|27663.2|27663.2|27664.97|27664.97|27663.2|27663.2|0
1637145030000|2021-11-17 10:30:30|27671.81|27671.81|27658.89|27658.89|27671.81|27671.81|27658.89|27658.89|0
1637145040000|2021-11-17 10:30:40|27654.58|27654.58|27654.58|27654.58|27654.58|27654.58|27654.58|27654.58|0
1637145050000|2021-11-17 10:30:50|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|0
1637145070000|2021-11-17 10:31:10|27645.7|27645.7|27641.39|27641.39|27645.7|27645.7|27641.39|27641.39|0
1637145120000|2021-11-17 10:32:00|27632.78|27632.78|27632.78|27632.78|27632.78|27632.78|27632.78|27632.78|0
1637145150000|2021-11-17 10:32:30|27628.47|27628.47|27624.17|27624.17|27628.47|27628.47|27624.17|27624.17|0
1637145160000|2021-11-17 10:32:40|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|0
1637145190000|2021-11-17 10:33:10|27626.7|27626.7|27626.7|27626.7|27631|27631|27626.7|27626.7|0
1637145200000|2021-11-17 10:33:20|27623.14|27623.14|27623.14|27623.14|27623.14|27623.14|27623.14|27623.14|0
1637145250000|2021-11-17 10:34:10|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|0
1637145280000|2021-11-17 10:34:40|27628.47|27628.47|27637.09|27637.09|27637.09|27637.09|27628.47|27628.47|0
1637145290000|2021-11-17 10:34:50|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|0
1637145300000|2021-11-17 10:35:00|27645.7|27645.7|27643.17|27643.17|27647.48|27647.48|27643.17|27643.17|0
1637145310000|2021-11-17 10:35:10|27646.72|27646.72|27628.47|27628.47|27646.72|27646.72|27628.47|27628.47|0
1637145350000|2021-11-17 10:35:50|27637.09|27637.09|27637.09|27637.09|27637.09|27637.09|27637.09|27637.09|0
1637145360000|2021-11-17 10:36:00|27640.64|27640.64|27644.95|27644.95|27644.95|27644.95|27640.64|27640.64|0
1637145400000|2021-11-17 10:36:40|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|27641.39|0
1637145420000|2021-11-17 10:37:00|27648.5|27648.5|27652.81|27652.81|27652.81|27652.81|27648.5|27648.5|0
1637145460000|2021-11-17 10:37:40|27654.58|27654.58|27654.58|27654.58|27654.58|27654.58|27654.58|27654.58|0
1637145480000|2021-11-17 10:38:00|27658.14|27658.14|27658.14|27658.14|27658.14|27658.14|27658.14|27658.14|0
1637145490000|2021-11-17 10:38:10|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|0
1637145500000|2021-11-17 10:38:20|27659.92|27659.92|27659.92|27659.92|27659.92|27659.92|27659.92|27659.92|0
1637145510000|2021-11-17 10:38:30|27664.22|27664.22|27671.06|27671.06|27671.06|27671.06|27664.22|27664.22|0
1637145540000|2021-11-17 10:39:00|27666.75|27666.75|27666.75|27666.75|27666.75|27666.75|27666.75|27666.75|0
1637145550000|2021-11-17 10:39:10|27664.97|27664.97|27664.97|27664.97|27664.97|27664.97|27664.97|27664.97|0
1637145590000|2021-11-17 10:39:50|27654.58|27654.58|27652.81|27652.81|27654.58|27654.58|27652.81|27652.81|0
1637145720000|2021-11-17 10:42:00|27648.5|27648.5|27644.19|27644.19|27648.5|27648.5|27644.19|27644.19|0
1637145790000|2021-11-17 10:43:10|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|0
1637145850000|2021-11-17 10:44:10|27656.36|27656.36|27656.36|27656.36|27656.36|27656.36|27656.36|27656.36|0
1637145860000|2021-11-17 10:44:20|27658.14|27658.14|27668.53|27668.53|27668.53|27668.53|27658.14|27658.14|0
1637145890000|2021-11-17 10:44:50|27666.75|27666.75|27675.36|27675.36|27675.36|27675.36|27666.75|27666.75|0
1637145910000|2021-11-17 10:45:10|27677.14|27677.14|27673.59|27673.59|27677.14|27677.14|27673.59|27673.59|0
1637145920000|2021-11-17 10:45:20|27677.14|27677.14|27678.92|27678.92|27678.92|27678.92|27675.36|27675.36|0
1637145940000|2021-11-17 10:45:40|27686.03|27686.03|27693.89|27693.89|27693.89|27693.89|27686.03|27686.03|0
1637145950000|2021-11-17 10:45:50|27685.28|27685.28|27680.97|27680.97|27685.28|27685.28|27680.97|27680.97|0
1637145960000|2021-11-17 10:46:00|27676.66|27676.66|27661.97|27661.97|27676.66|27676.66|27661.97|27661.97|0
1637145970000|2021-11-17 10:46:10|27672.36|27672.36|27672.36|27672.36|27672.36|27672.36|27672.36|27672.36|0
1637145990000|2021-11-17 10:46:30|27668.05|27668.05|27668.05|27668.05|27668.05|27668.05|27668.05|27668.05|0
1637146010000|2021-11-17 10:46:50|27669.83|27669.83|27671.6|27671.6|27671.6|27671.6|27669.83|27669.83|0
1637146020000|2021-11-17 10:47:00|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|0
1637146030000|2021-11-17 10:47:10|27667.3|27667.3|27658.41|27658.41|27667.3|27667.3|27658.41|27658.41|0
1637146040000|2021-11-17 10:47:20|27666.27|27666.27|27670.58|27670.58|27670.58|27670.58|27666.27|27666.27|0
1637146060000|2021-11-17 10:47:40|27674.89|27674.89|27674.89|27674.89|27674.89|27674.89|27674.89|27674.89|0
1637146080000|2021-11-17 10:48:00|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|0
1637146130000|2021-11-17 10:48:50|27683.77|27683.77|27683.77|27683.77|27683.77|27683.77|27683.77|27683.77|0
1637146200000|2021-11-17 10:50:00|27688.08|27688.08|27688.08|27688.08|27688.08|27688.08|27688.08|27688.08|0
1637146210000|2021-11-17 10:50:10|27691.63|27691.63|27695.94|27695.94|27695.94|27695.94|27691.63|27691.63|0
1637146220000|2021-11-17 10:50:20|27704.55|27704.55|27704.55|27704.55|27704.55|27704.55|27704.55|27704.55|0
1637146230000|2021-11-17 10:50:30|27713.44|27713.44|27713.44|27713.44|27713.44|27713.44|27713.44|27713.44|0
1637146240000|2021-11-17 10:50:40|27722.05|27722.05|27715.21|27715.21|27722.05|27722.05|27713.44|27713.44|0
1637146250000|2021-11-17 10:50:50|27710.91|27710.91|27710.91|27710.91|27710.91|27710.91|27710.91|27710.91|0
1637146260000|2021-11-17 10:51:00|27719.52|27719.52|27723.83|27723.83|27723.83|27723.83|27719.52|27719.52|0
1637146310000|2021-11-17 10:51:50|27728.13|27728.13|27728.13|27728.13|27728.13|27728.13|27728.13|27728.13|0
1637146340000|2021-11-17 10:52:20|27723.83|27723.83|27719.52|27719.52|27723.83|27723.83|27719.52|27719.52|0
1637146360000|2021-11-17 10:52:40|27724.85|27724.85|27724.85|27724.85|27724.85|27724.85|27724.85|27724.85|0
1637146370000|2021-11-17 10:52:50|27726.63|27726.63|27726.63|27726.63|27726.63|27726.63|27726.63|27726.63|0
1637146390000|2021-11-17 10:53:10|27735.24|27735.24|27735.24|27735.24|27735.24|27735.24|27735.24|27735.24|0
1637146410000|2021-11-17 10:53:30|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|0
1637146480000|2021-11-17 10:54:40|27736|27736|27736|27736|27736|27736|27736|27736|0
1637146500000|2021-11-17 10:55:00|27737.77|27737.77|27737.77|27737.77|27739.55|27739.55|27737.77|27737.77|0
1637146520000|2021-11-17 10:55:20|27736|27736|27736|27736|27736|27736|27736|27736|0
1637146540000|2021-11-17 10:55:40|27731.69|27731.69|27731.69|27731.69|27731.69|27731.69|27731.69|27731.69|0
1637146550000|2021-11-17 10:55:50|27727.38|27727.38|27727.38|27727.38|27727.38|27727.38|27727.38|27727.38|0
1637146560000|2021-11-17 10:56:00|27723.08|27723.08|27718.77|27718.77|27723.08|27723.08|27718.77|27718.77|0
1637146570000|2021-11-17 10:56:10|27711.66|27711.66|27707.35|27707.35|27711.66|27711.66|27707.35|27707.35|0
1637146580000|2021-11-17 10:56:20|27711.66|27711.66|27711.66|27711.66|27711.66|27711.66|27711.66|27711.66|0
1637146590000|2021-11-17 10:56:30|27703.05|27703.05|27698.74|27698.74|27703.05|27703.05|27698.74|27698.74|0
1637146610000|2021-11-17 10:56:50|27694.43|27694.43|27694.43|27694.43|27694.43|27694.43|27694.43|27694.43|0
1637146650000|2021-11-17 10:57:30|27685.82|27685.82|27685.82|27685.82|27685.82|27685.82|27685.82|27685.82|0
1637146660000|2021-11-17 10:57:40|27690.13|27690.13|27690.13|27690.13|27690.13|27690.13|27690.13|27690.13|0
1637146680000|2021-11-17 10:58:00|27681.24|27681.24|27684.8|27684.8|27684.8|27684.8|27681.24|27681.24|0
1637146790000|2021-11-17 10:59:50|27690.13|27690.13|27688.35|27688.35|27690.13|27690.13|27688.35|27688.35|0
1637146800000|2021-11-17 11:00:00|27691.91|27691.91|27704.82|27704.82|27704.82|27704.82|27691.91|27691.91|0
1637146810000|2021-11-17 11:00:10|27700.52|27700.52|27700.52|27700.52|27700.52|27700.52|27700.52|27700.52|0
1637146820000|2021-11-17 11:00:20|27696.21|27696.21|27696.21|27696.21|27696.21|27696.21|27696.21|27696.21|0
1637146850000|2021-11-17 11:00:50|27700.52|27700.52|27700.52|27700.52|27700.52|27700.52|27700.52|27700.52|0
1637146860000|2021-11-17 11:01:00|27702.3|27702.3|27702.3|27702.3|27702.3|27702.3|27702.3|27702.3|0
1637146910000|2021-11-17 11:01:50|27706.6|27706.6|27697.99|27697.99|27706.6|27706.6|27697.99|27697.99|0
1637146930000|2021-11-17 11:02:10|27699.77|27699.77|27699.77|27699.77|27699.77|27699.77|27699.77|27699.77|0
1637146940000|2021-11-17 11:02:20|27711.93|27711.93|27719.79|27719.79|27719.79|27719.79|27711.93|27711.93|0
1637146960000|2021-11-17 11:02:40|27724.1|27724.1|27728.41|27728.41|27728.41|27728.41|27724.1|27724.1|0
1637146970000|2021-11-17 11:02:50|27730.18|27730.18|27730.18|27730.18|27730.18|27730.18|27730.18|27730.18|0
1637147000000|2021-11-17 11:03:20|27734.49|27734.49|27734.49|27734.49|27734.49|27734.49|27734.49|27734.49|0
1637147040000|2021-11-17 11:04:00|27738.8|27738.8|27738.8|27738.8|27738.8|27738.8|27738.8|27738.8|0
1637147060000|2021-11-17 11:04:20|27730.94|27730.94|27729.16|27729.16|27730.94|27730.94|27729.16|27729.16|0
1637147160000|2021-11-17 11:06:00|27735.24|27735.24|27735.24|27735.24|27735.24|27735.24|27735.24|27735.24|0
1637147180000|2021-11-17 11:06:20|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|0
1637147270000|2021-11-17 11:07:50|27748.16|27748.16|27748.16|27748.16|27748.16|27748.16|27748.16|27748.16|0
1637147290000|2021-11-17 11:08:10|27743.86|27743.86|27743.86|27743.86|27743.86|27743.86|27743.86|27743.86|0
1637147310000|2021-11-17 11:08:30|27745.63|27745.63|27745.63|27745.63|27745.63|27745.63|27745.63|27745.63|0
1637147390000|2021-11-17 11:09:50|27743.86|27743.86|27743.86|27743.86|27743.86|27743.86|27743.86|27743.86|0
1637147400000|2021-11-17 11:10:00|27747.41|27747.41|27747.41|27747.41|27747.41|27747.41|27747.41|27747.41|0
1637147410000|2021-11-17 11:10:10|27751.72|27751.72|27751.72|27751.72|27751.72|27751.72|27751.72|27751.72|0
1637147430000|2021-11-17 11:10:30|27764.64|27764.64|27756.02|27756.02|27764.64|27764.64|27756.02|27756.02|0
1637147460000|2021-11-17 11:11:00|27757.8|27757.8|27756.02|27756.02|27757.8|27757.8|27756.02|27756.02|0
1637147510000|2021-11-17 11:11:50|27760.33|27760.33|27760.33|27760.33|27760.33|27760.33|27760.33|27760.33|0
1637147540000|2021-11-17 11:12:20|27768.94|27768.94|27768.94|27768.94|27768.94|27768.94|27768.94|27768.94|0
1637147550000|2021-11-17 11:12:30|27773.25|27773.25|27773.25|27773.25|27773.25|27773.25|27773.25|27773.25|0
1637147560000|2021-11-17 11:12:40|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|0
1637147660000|2021-11-17 11:14:20|27775.78|27775.78|27767.17|27767.17|27775.78|27775.78|27767.17|27767.17|0
1637147710000|2021-11-17 11:15:10|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|0
1637147760000|2021-11-17 11:16:00|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|27783.64|0
1637147820000|2021-11-17 11:17:00|27779.33|27779.33|27779.33|27779.33|27779.33|27779.33|27779.33|27779.33|0
1637147840000|2021-11-17 11:17:20|27775.03|27775.03|27771.47|27771.47|27775.03|27775.03|27771.47|27771.47|0
1637147860000|2021-11-17 11:17:40|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|27775.78|0
1637147910000|2021-11-17 11:18:30|27772.22|27772.22|27772.22|27772.22|27772.22|27772.22|27772.22|27772.22|0
1637148060000|2021-11-17 11:21:00|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|27777.56|0
1637148070000|2021-11-17 11:21:10|27786.17|27786.17|27786.17|27786.17|27786.17|27786.17|27786.17|27786.17|0
1637148120000|2021-11-17 11:22:00|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|0
1637148140000|2021-11-17 11:22:20|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|0
1637148150000|2021-11-17 11:22:30|27780.84|27780.84|27780.84|27780.84|27780.84|27780.84|27780.84|27780.84|0
1637148190000|2021-11-17 11:23:10|27777.28|27777.28|27777.28|27777.28|27777.28|27777.28|27777.28|27777.28|0
1637148200000|2021-11-17 11:23:20|27775.51|27775.51|27775.51|27775.51|27775.51|27775.51|27775.51|27775.51|0
1637148230000|2021-11-17 11:23:50|27771.2|27771.2|27766.89|27766.89|27771.2|27771.2|27766.89|27766.89|0
1637148240000|2021-11-17 11:24:00|27762.59|27762.59|27759.03|27759.03|27762.59|27762.59|27759.03|27759.03|0
1637148300000|2021-11-17 11:25:00|27754.73|27754.73|27750.42|27750.42|27754.73|27754.73|27750.42|27750.42|0
1637148330000|2021-11-17 11:25:30|27741.53|27741.53|27741.53|27741.53|27741.53|27741.53|27741.53|27741.53|0
1637148370000|2021-11-17 11:26:10|27745.84|27745.84|27745.84|27745.84|27745.84|27745.84|27745.84|27745.84|0
1637148430000|2021-11-17 11:27:10|27744.06|27744.06|27744.06|27744.06|27744.06|27744.06|27744.06|27744.06|0
1637148450000|2021-11-17 11:27:30|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|0
1637148560000|2021-11-17 11:29:20|27737.98|27737.98|27737.98|27737.98|27737.98|27737.98|27737.98|27737.98|0
1637148590000|2021-11-17 11:29:50|27729.37|27729.37|27729.37|27729.37|27729.37|27729.37|27729.37|27729.37|0
1637148660000|2021-11-17 11:31:00|27734.7|27734.7|27732.92|27732.92|27734.7|27734.7|27732.92|27732.92|0
1637148670000|2021-11-17 11:31:10|27734.7|27734.7|27732.92|27732.92|27734.7|27734.7|27732.92|27732.92|0
1637148690000|2021-11-17 11:31:30|27731.14|27731.14|27731.14|27731.14|27731.14|27731.14|27731.14|27731.14|0
1637148740000|2021-11-17 11:32:20|27726.84|27726.84|27726.84|27726.84|27726.84|27726.84|27726.84|27726.84|0
1637148940000|2021-11-17 11:35:40|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|0
1637148980000|2021-11-17 11:36:20|27724.31|27724.31|27720|27720|27724.31|27724.31|27720|27720|0
1637149030000|2021-11-17 11:37:10|27724.31|27724.31|27724.31|27724.31|27724.31|27724.31|27724.31|27724.31|0
1637149180000|2021-11-17 11:39:40|27728.61|27728.61|27730.39|27730.39|27730.39|27730.39|27725.06|27725.06|0
1637149190000|2021-11-17 11:39:50|27732.17|27732.17|27730.39|27730.39|27732.17|27732.17|27728.61|27728.61|0
1637149200000|2021-11-17 11:40:00|27732.17|27732.17|27730.39|27730.39|27732.17|27732.17|27730.39|27730.39|0
1637149250000|2021-11-17 11:40:50|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|0
1637149290000|2021-11-17 11:41:30|27726.84|27726.84|27722.53|27722.53|27726.84|27726.84|27722.53|27722.53|0
1637149300000|2021-11-17 11:41:40|27720.75|27720.75|27720.75|27720.75|27720.75|27720.75|27720.75|27720.75|0
1637149320000|2021-11-17 11:42:00|27716.45|27716.45|27716.45|27716.45|27720.75|27720.75|27716.45|27716.45|0
1637149330000|2021-11-17 11:42:10|27714.67|27714.67|27723.28|27723.28|27723.28|27723.28|27714.67|27714.67|0
1637149420000|2021-11-17 11:43:40|27721.5|27721.5|27719.73|27719.73|27721.5|27721.5|27719.73|27719.73|0
1637149460000|2021-11-17 11:44:20|27717.95|27717.95|27717.95|27717.95|27717.95|27717.95|27717.95|27717.95|0
1637149480000|2021-11-17 11:44:40|27716.17|27716.17|27716.17|27716.17|27716.17|27716.17|27716.17|27716.17|0
1637149490000|2021-11-17 11:44:50|27717.95|27717.95|27719.73|27719.73|27719.73|27719.73|27717.95|27717.95|0
1637149500000|2021-11-17 11:45:00|27724.03|27724.03|27725.81|27725.81|27725.81|27725.81|27724.03|27724.03|0
1637149530000|2021-11-17 11:45:30|27751.65|27751.65|27768.88|27768.88|27768.88|27768.88|27751.65|27751.65|0
1637149540000|2021-11-17 11:45:40|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|0
1637149550000|2021-11-17 11:45:50|27768.88|27768.88|27768.88|27768.88|27768.88|27768.88|27768.88|27768.88|0
1637149560000|2021-11-17 11:46:00|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|0
1637149650000|2021-11-17 11:47:30|27774.21|27774.21|27783.09|27783.09|27783.09|27783.09|27774.21|27774.21|0
1637149660000|2021-11-17 11:47:40|27787.4|27787.4|27787.4|27787.4|27787.4|27787.4|27787.4|27787.4|0
1637149700000|2021-11-17 11:48:20|27796.01|27796.01|27796.01|27796.01|27796.01|27796.01|27796.01|27796.01|0
1637149730000|2021-11-17 11:48:50|27808.93|27808.93|27808.93|27808.93|27808.93|27808.93|27808.93|27808.93|0
1637149770000|2021-11-17 11:49:30|27804.63|27804.63|27785.62|27785.62|27804.63|27804.63|27785.62|27785.62|0
1637149790000|2021-11-17 11:49:50|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|0
1637149810000|2021-11-17 11:50:10|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|0
1637149860000|2021-11-17 11:51:00|27779.54|27779.54|27779.54|27779.54|27779.54|27779.54|27779.54|27779.54|0
1637149910000|2021-11-17 11:51:50|27783.85|27783.85|27783.85|27783.85|27783.85|27783.85|27783.85|27783.85|0
1637149980000|2021-11-17 11:53:00|27788.15|27788.15|27788.15|27788.15|27788.15|27788.15|27788.15|27788.15|0
1637150020000|2021-11-17 11:53:40|27775.23|27775.23|27775.23|27775.23|27775.23|27775.23|27775.23|27775.23|0
1637150060000|2021-11-17 11:54:20|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|0
1637150080000|2021-11-17 11:54:40|27779.54|27779.54|27777.76|27777.76|27779.54|27779.54|27777.76|27777.76|0
1637150090000|2021-11-17 11:54:50|27779.54|27779.54|27779.54|27779.54|27779.54|27779.54|27779.54|27779.54|0
1637150140000|2021-11-17 11:55:40|27770.93|27770.93|27766.62|27766.62|27770.93|27770.93|27766.62|27766.62|0
1637150230000|2021-11-17 11:57:10|27764.84|27764.84|27764.84|27764.84|27764.84|27764.84|27764.84|27764.84|0
1637150260000|2021-11-17 11:57:40|27763.07|27763.07|27763.07|27763.07|27763.07|27763.07|27763.07|27763.07|0
1637150280000|2021-11-17 11:58:00|27758.76|27758.76|27758.76|27758.76|27758.76|27758.76|27758.76|27758.76|0
1637150300000|2021-11-17 11:58:20|27754.45|27754.45|27756.23|27756.23|27756.23|27756.23|27754.45|27754.45|0
1637150340000|2021-11-17 11:59:00|27750.9|27750.9|27750.9|27750.9|27750.9|27750.9|27750.9|27750.9|0
1637150350000|2021-11-17 11:59:10|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|0
1637150360000|2021-11-17 11:59:20|27737.98|27737.98|27742.28|27742.28|27742.28|27742.28|27737.98|27737.98|0
1637150380000|2021-11-17 11:59:40|27740.51|27740.51|27740.51|27740.51|27740.51|27740.51|27740.51|27740.51|0
1637150390000|2021-11-17 11:59:50|27744.81|27744.81|27748.37|27748.37|27748.37|27748.37|27744.81|27744.81|0
1637150410000|2021-11-17 12:00:10|27750.15|27750.15|27750.15|27750.15|27750.15|27750.15|27750.15|27750.15|0
1637150420000|2021-11-17 12:00:20|27751.92|27751.92|27751.92|27751.92|27751.92|27751.92|27751.92|27751.92|0
1637150430000|2021-11-17 12:00:30|27750.15|27750.15|27744.81|27744.81|27750.15|27750.15|27744.81|27744.81|0
1637150480000|2021-11-17 12:01:20|27749.12|27749.12|27749.12|27749.12|27749.12|27749.12|27749.12|27749.12|0
1637150490000|2021-11-17 12:01:30|27754.45|27754.45|27754.45|27754.45|27754.45|27754.45|27754.45|27754.45|0
1637150500000|2021-11-17 12:01:40|27758.76|27758.76|27758.76|27758.76|27758.76|27758.76|27758.76|27758.76|0
1637150510000|2021-11-17 12:01:50|27763.07|27763.07|27763.07|27763.07|27763.07|27763.07|27763.07|27763.07|0
1637150520000|2021-11-17 12:02:00|27767.37|27767.37|27767.37|27767.37|27767.37|27767.37|27767.37|27767.37|0
1637150530000|2021-11-17 12:02:10|27771.68|27771.68|27779.54|27779.54|27779.54|27779.54|27771.68|27771.68|0
1637150540000|2021-11-17 12:02:20|27777.76|27777.76|27782.07|27782.07|27782.07|27782.07|27777.76|27777.76|0
1637150550000|2021-11-17 12:02:30|27773.46|27773.46|27773.46|27773.46|27773.46|27773.46|27773.46|27773.46|0
1637150580000|2021-11-17 12:03:00|27769.15|27769.15|27765.59|27765.59|27769.15|27769.15|27765.59|27765.59|0
1637150590000|2021-11-17 12:03:10|27762.04|27762.04|27762.04|27762.04|27762.04|27762.04|27762.04|27762.04|0
1637150610000|2021-11-17 12:03:30|27763.82|27763.82|27763.82|27763.82|27763.82|27763.82|27763.82|27763.82|0
1637150630000|2021-11-17 12:03:50|27768.12|27768.12|27768.12|27768.12|27768.12|27768.12|27768.12|27768.12|0
1637150700000|2021-11-17 12:05:00|27766.35|27766.35|27766.35|27766.35|27766.35|27766.35|27766.35|27766.35|0
1637150710000|2021-11-17 12:05:10|27769.9|27769.9|27769.9|27769.9|27769.9|27769.9|27769.9|27769.9|0
1637150740000|2021-11-17 12:05:40|27765.59|27765.59|27765.59|27765.59|27765.59|27765.59|27765.59|27765.59|0
1637150760000|2021-11-17 12:06:00|27763.82|27763.82|27765.59|27765.59|27765.59|27765.59|27763.82|27763.82|0
1637150770000|2021-11-17 12:06:10|27762.04|27762.04|27762.04|27762.04|27762.04|27762.04|27762.04|27762.04|0
1637150820000|2021-11-17 12:07:00|27766.35|27766.35|27766.35|27766.35|27766.35|27766.35|27766.35|27766.35|0
1637150840000|2021-11-17 12:07:20|27768.12|27768.12|27766.35|27766.35|27768.12|27768.12|27764.57|27764.57|0
1637150850000|2021-11-17 12:07:30|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|0
1637150860000|2021-11-17 12:07:40|27766.35|27766.35|27766.35|27766.35|27766.35|27766.35|27766.35|27766.35|0
1637150930000|2021-11-17 12:08:50|27764.57|27764.57|27758.49|27758.49|27764.57|27764.57|27758.49|27758.49|0
1637150950000|2021-11-17 12:09:10|27756.71|27756.71|27756.71|27756.71|27758.49|27758.49|27756.71|27756.71|0
1637150980000|2021-11-17 12:09:40|27758.49|27758.49|27756.71|27756.71|27758.49|27758.49|27756.71|27756.71|0
1637150990000|2021-11-17 12:09:50|27760.26|27760.26|27763.82|27763.82|27763.82|27763.82|27760.26|27760.26|0
1637151040000|2021-11-17 12:10:40|27765.59|27765.59|27765.59|27765.59|27765.59|27765.59|27765.59|27765.59|0
1637151060000|2021-11-17 12:11:00|27763.82|27763.82|27762.04|27762.04|27763.82|27763.82|27762.04|27762.04|0
1637151070000|2021-11-17 12:11:10|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|0
1637151100000|2021-11-17 12:11:40|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|0
1637151150000|2021-11-17 12:12:30|27759.51|27759.51|27757.73|27757.73|27759.51|27759.51|27757.73|27757.73|0
1637151210000|2021-11-17 12:13:30|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|0
1637151240000|2021-11-17 12:14:00|27757.73|27757.73|27757.73|27757.73|27757.73|27757.73|27757.73|27757.73|0
1637151250000|2021-11-17 12:14:10|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|0
1637151280000|2021-11-17 12:14:40|27755.96|27755.96|27748.1|27748.1|27755.96|27755.96|27748.1|27748.1|0
1637151300000|2021-11-17 12:15:00|27752.4|27752.4|27748.1|27748.1|27752.4|27752.4|27748.1|27748.1|0
1637151330000|2021-11-17 12:15:30|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|0
1637151380000|2021-11-17 12:16:20|27754.18|27754.18|27752.4|27752.4|27754.18|27754.18|27752.4|27752.4|0
1637151390000|2021-11-17 12:16:30|27743.79|27743.79|27743.79|27743.79|27743.79|27743.79|27743.79|27743.79|0
1637151420000|2021-11-17 12:17:00|27747.34|27747.34|27747.34|27747.34|27747.34|27747.34|27747.34|27747.34|0
1637151480000|2021-11-17 12:18:00|27745.57|27745.57|27750.9|27750.9|27750.9|27750.9|27745.57|27745.57|0
1637151490000|2021-11-17 12:18:10|27749.12|27749.12|27749.12|27749.12|27749.12|27749.12|27749.12|27749.12|0
1637151500000|2021-11-17 12:18:20|27753.43|27753.43|27753.43|27753.43|27753.43|27753.43|27753.43|27753.43|0
1637151510000|2021-11-17 12:18:30|27755.2|27755.2|27760.54|27760.54|27760.54|27760.54|27755.2|27755.2|0
1637151540000|2021-11-17 12:19:00|27764.84|27764.84|27769.15|27769.15|27773.46|27773.46|27764.84|27764.84|0
1637151550000|2021-11-17 12:19:10|27772.7|27772.7|27772.7|27772.7|27772.7|27772.7|27772.7|27772.7|0
1637151570000|2021-11-17 12:19:30|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|0
1637151580000|2021-11-17 12:19:40|27788.42|27788.42|27791.98|27791.98|27795.53|27795.53|27788.42|27788.42|0
1637151590000|2021-11-17 12:19:50|27795.53|27795.53|27793.76|27793.76|27795.53|27795.53|27790.2|27790.2|0
1637151600000|2021-11-17 12:20:00|27795.53|27795.53|27793.76|27793.76|27795.53|27795.53|27793.76|27793.76|0
1637151610000|2021-11-17 12:20:10|27790.2|27790.2|27790.2|27790.2|27790.2|27790.2|27790.2|27790.2|0
1637151630000|2021-11-17 12:20:30|27798.82|27798.82|27809.21|27809.21|27809.21|27809.21|27798.82|27798.82|0
1637151650000|2021-11-17 12:20:50|27813.51|27813.51|27813.51|27813.51|27813.51|27813.51|27813.51|27813.51|0
1637151660000|2021-11-17 12:21:00|27811.73|27811.73|27811.73|27811.73|27811.73|27811.73|27807.43|27807.43|0
1637151700000|2021-11-17 12:21:40|27807.43|27807.43|27803.12|27803.12|27807.43|27807.43|27803.12|27803.12|0
1637151720000|2021-11-17 12:22:00|27797.79|27797.79|27797.79|27797.79|27797.79|27797.79|27797.79|27797.79|0
1637151740000|2021-11-17 12:22:20|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|0
1637151750000|2021-11-17 12:22:30|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|0
1637151770000|2021-11-17 12:22:50|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|0
1637151820000|2021-11-17 12:23:40|27804.63|27804.63|27804.63|27804.63|27804.63|27804.63|27804.63|27804.63|0
1637151830000|2021-11-17 12:23:50|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|0
1637152010000|2021-11-17 12:26:50|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|0
1637152020000|2021-11-17 12:27:00|27808.18|27808.18|27808.18|27808.18|27808.18|27808.18|27808.18|27808.18|0
1637152060000|2021-11-17 12:27:40|27816.79|27816.79|27816.79|27816.79|27816.79|27816.79|27816.79|27816.79|0
1637152070000|2021-11-17 12:27:50|27825.68|27825.68|27825.68|27825.68|27825.68|27825.68|27825.68|27825.68|0
1637152100000|2021-11-17 12:28:20|27829.23|27829.23|27829.23|27829.23|27829.23|27829.23|27829.23|27829.23|0
1637152140000|2021-11-17 12:29:00|27833.54|27833.54|27829.23|27829.23|27833.54|27833.54|27829.23|27829.23|0
1637152180000|2021-11-17 12:29:40|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|0
1637152190000|2021-11-17 12:29:50|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|27823.15|0
1637152240000|2021-11-17 12:30:40|27818.84|27818.84|27818.84|27818.84|27818.84|27818.84|27818.84|27818.84|0
1637152270000|2021-11-17 12:31:10|27814.54|27814.54|27805.65|27805.65|27814.54|27814.54|27805.65|27805.65|0
1637152300000|2021-11-17 12:31:40|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|0
1637152320000|2021-11-17 12:32:00|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|0
1637152360000|2021-11-17 12:32:40|27803.87|27803.87|27812.49|27812.49|27812.49|27812.49|27803.87|27803.87|0
1637152440000|2021-11-17 12:34:00|27808.18|27808.18|27808.18|27808.18|27808.18|27808.18|27808.18|27808.18|0
1637152500000|2021-11-17 12:35:00|27804.63|27804.63|27804.63|27804.63|27804.63|27804.63|27804.63|27804.63|0
1637152530000|2021-11-17 12:35:30|27808.93|27808.93|27808.93|27808.93|27808.93|27808.93|27808.93|27808.93|0
1637152540000|2021-11-17 12:35:40|27804.63|27804.63|27804.63|27804.63|27804.63|27804.63|27804.63|27804.63|0
1637152610000|2021-11-17 12:36:50|27806.4|27806.4|27806.4|27806.4|27806.4|27806.4|27806.4|27806.4|0
1637152700000|2021-11-17 12:38:20|27810.71|27810.71|27810.71|27810.71|27810.71|27810.71|27810.71|27810.71|0
1637152720000|2021-11-17 12:38:40|27806.4|27806.4|27806.4|27806.4|27806.4|27806.4|27806.4|27806.4|0
1637152800000|2021-11-17 12:40:00|27804.63|27804.63|27806.4|27806.4|27806.4|27806.4|27804.63|27804.63|0
1637152840000|2021-11-17 12:40:40|27797.79|27797.79|27797.79|27797.79|27797.79|27797.79|27797.79|27797.79|0
1637152850000|2021-11-17 12:40:50|27799.57|27799.57|27807.43|27807.43|27807.43|27807.43|27799.57|27799.57|0
1637152910000|2021-11-17 12:41:50|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|0
1637152920000|2021-11-17 12:42:00|27812.76|27812.76|27809.21|27809.21|27812.76|27812.76|27809.21|27809.21|0
1637152980000|2021-11-17 12:43:00|27804.9|27804.9|27800.59|27800.59|27804.9|27804.9|27800.59|27800.59|0
1637152990000|2021-11-17 12:43:10|27798.82|27798.82|27795.26|27795.26|27798.82|27798.82|27795.26|27795.26|0
1637153030000|2021-11-17 12:43:50|27793.48|27793.48|27791.71|27791.71|27793.48|27793.48|27791.71|27791.71|0
1637153040000|2021-11-17 12:44:00|27783.09|27783.09|27778.79|27778.79|27783.09|27783.09|27778.79|27778.79|0
1637153070000|2021-11-17 12:44:30|27774.48|27774.48|27774.48|27774.48|27774.48|27774.48|27774.48|27774.48|0
1637153110000|2021-11-17 12:45:10|27778.79|27778.79|27777.01|27777.01|27778.79|27778.79|27777.01|27777.01|0
1637153140000|2021-11-17 12:45:40|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|27781.32|0
1637153160000|2021-11-17 12:46:00|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|0
1637153300000|2021-11-17 12:48:20|27787.4|27787.4|27791.71|27791.71|27791.71|27791.71|27787.4|27787.4|0
1637153380000|2021-11-17 12:49:40|27796.01|27796.01|27796.01|27796.01|27796.01|27796.01|27796.01|27796.01|0
1637153540000|2021-11-17 12:52:20|27791.71|27791.71|27787.4|27787.4|27791.71|27791.71|27787.4|27787.4|0
1637153560000|2021-11-17 12:52:40|27785.62|27785.62|27785.62|27785.62|27785.62|27785.62|27785.62|27785.62|0
1637153660000|2021-11-17 12:54:20|27781.32|27781.32|27772.7|27772.7|27781.32|27781.32|27772.7|27772.7|0
1637153770000|2021-11-17 12:56:10|27770.93|27770.93|27767.37|27767.37|27770.93|27770.93|27767.37|27767.37|0
1637153780000|2021-11-17 12:56:20|27763.07|27763.07|27763.07|27763.07|27763.07|27763.07|27763.07|27763.07|0
1637153810000|2021-11-17 12:56:50|27761.29|27761.29|27761.29|27761.29|27761.29|27761.29|27761.29|27761.29|0
1637153860000|2021-11-17 12:57:40|27764.84|27764.84|27764.84|27764.84|27764.84|27764.84|27764.84|27764.84|0
1637153880000|2021-11-17 12:58:00|27756.23|27756.23|27764.84|27764.84|27764.84|27764.84|27756.23|27756.23|0
1637154000000|2021-11-17 13:00:00|27763.07|27763.07|27746.59|27746.59|27763.07|27763.07|27746.59|27746.59|0
1637154060000|2021-11-17 13:01:00|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|0
1637154180000|2021-11-17 13:03:00|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|0
1637154280000|2021-11-17 13:04:40|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|0
1637154300000|2021-11-17 13:05:00|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|0
1637154320000|2021-11-17 13:05:20|27744.81|27744.81|27744.81|27744.81|27744.81|27744.81|27744.81|27744.81|0
1637154450000|2021-11-17 13:07:30|27740.51|27740.51|27740.51|27740.51|27740.51|27740.51|27740.51|27740.51|0
1637154570000|2021-11-17 13:09:30|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|0
1637154590000|2021-11-17 13:09:50|27737.98|27737.98|27737.98|27737.98|27737.98|27737.98|27737.98|27737.98|0
1637154600000|2021-11-17 13:10:00|27739.76|27739.76|27745.09|27745.09|27745.09|27745.09|27739.76|27739.76|0
1637154610000|2021-11-17 13:10:10|27739.76|27739.76|27734.42|27734.42|27739.76|27739.76|27734.42|27734.42|0
1637154670000|2021-11-17 13:11:10|27736.2|27736.2|27736.2|27736.2|27736.2|27736.2|27736.2|27736.2|0
1637154700000|2021-11-17 13:11:40|27737.98|27737.98|27742.28|27742.28|27742.28|27742.28|27737.98|27737.98|0
1637154710000|2021-11-17 13:11:50|27737.98|27737.98|27737.98|27737.98|27737.98|27737.98|27737.98|27737.98|0
1637154730000|2021-11-17 13:12:10|27734.42|27734.42|27734.42|27734.42|27734.42|27734.42|27734.42|27734.42|0
1637154890000|2021-11-17 13:14:50|27730.12|27730.12|27730.12|27730.12|27730.12|27730.12|27730.12|27730.12|0
1637154900000|2021-11-17 13:15:00|27725.81|27725.81|27725.81|27725.81|27725.81|27725.81|27725.81|27725.81|0
1637154950000|2021-11-17 13:15:50|27727.59|27727.59|27727.59|27727.59|27727.59|27727.59|27727.59|27727.59|0
1637154970000|2021-11-17 13:16:10|27731.89|27731.89|27731.89|27731.89|27731.89|27731.89|27731.89|27731.89|0
1637155010000|2021-11-17 13:16:50|27736.2|27736.2|27736.2|27736.2|27736.2|27736.2|27736.2|27736.2|0
1637155050000|2021-11-17 13:17:30|27734.42|27734.42|27734.42|27734.42|27734.42|27734.42|27734.42|27734.42|0
1637155180000|2021-11-17 13:19:40|27730.12|27730.12|27730.12|27730.12|27730.12|27730.12|27730.12|27730.12|0
1637155340000|2021-11-17 13:22:20|27725.81|27725.81|27725.81|27725.81|27725.81|27725.81|27725.81|27725.81|0
1637155370000|2021-11-17 13:22:50|27727.59|27727.59|27727.59|27727.59|27727.59|27727.59|27727.59|27727.59|0
1637155440000|2021-11-17 13:24:00|27725.81|27725.81|27725.81|27725.81|27725.81|27725.81|27725.81|27725.81|0
1637155450000|2021-11-17 13:24:10|27721.5|27721.5|27717.2|27717.2|27721.5|27721.5|27717.2|27717.2|0
1637155470000|2021-11-17 13:24:30|27715.42|27715.42|27711.87|27711.87|27715.42|27715.42|27711.87|27711.87|0
1637155520000|2021-11-17 13:25:20|27720.48|27720.48|27720.48|27720.48|27720.48|27720.48|27720.48|27720.48|0
1637155530000|2021-11-17 13:25:30|27724.79|27724.79|27724.79|27724.79|27724.79|27724.79|27724.79|27724.79|0
1637155560000|2021-11-17 13:26:00|27733.4|27733.4|27741.26|27741.26|27741.26|27741.26|27733.4|27733.4|0
1637155580000|2021-11-17 13:26:20|27745.57|27745.57|27745.57|27745.57|27745.57|27745.57|27745.57|27745.57|0
1637155640000|2021-11-17 13:27:20|27743.79|27743.79|27743.79|27743.79|27743.79|27743.79|27743.79|27743.79|0
1637155650000|2021-11-17 13:27:30|27735.18|27735.18|27723.01|27723.01|27735.18|27735.18|27723.01|27723.01|0
1637155660000|2021-11-17 13:27:40|27719.45|27719.45|27719.45|27719.45|27719.45|27719.45|27719.45|27719.45|0
1637155760000|2021-11-17 13:29:20|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|0
1637155780000|2021-11-17 13:29:40|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|0
1637155820000|2021-11-17 13:30:20|27720.21|27720.21|27720.21|27720.21|27720.21|27720.21|27720.21|27720.21|0
1637155900000|2021-11-17 13:31:40|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|0
1637155910000|2021-11-17 13:31:50|27720.21|27720.21|27720.21|27720.21|27720.21|27720.21|27720.21|27720.21|0
1637155920000|2021-11-17 13:32:00|27715.9|27715.9|27709.82|27709.82|27715.9|27715.9|27708.04|27708.04|0
1637155960000|2021-11-17 13:32:40|27705.51|27705.51|27703.73|27703.73|27705.51|27705.51|27703.73|27703.73|0
1637156020000|2021-11-17 13:33:40|27708.04|27708.04|27708.04|27708.04|27708.04|27708.04|27708.04|27708.04|0
1637156240000|2021-11-17 13:37:20|27703.73|27703.73|27703.73|27703.73|27703.73|27703.73|27703.73|27703.73|0
1637156260000|2021-11-17 13:37:40|27699.43|27699.43|27690.81|27690.81|27699.43|27699.43|27690.81|27690.81|0
1637156270000|2021-11-17 13:37:50|27689.04|27689.04|27680.42|27680.42|27689.04|27689.04|27680.42|27680.42|0
1637156370000|2021-11-17 13:39:30|27684.73|27684.73|27684.73|27684.73|27684.73|27684.73|27684.73|27684.73|0
1637156380000|2021-11-17 13:39:40|27686.51|27686.51|27698.67|27698.67|27698.67|27698.67|27686.51|27686.51|0
1637156440000|2021-11-17 13:40:40|27696.9|27696.9|27696.9|27696.9|27696.9|27696.9|27696.9|27696.9|0
1637156520000|2021-11-17 13:42:00|27701.2|27701.2|27710.84|27710.84|27710.84|27710.84|27701.2|27701.2|0
1637156570000|2021-11-17 13:42:50|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|0
1637156630000|2021-11-17 13:43:50|27710.84|27710.84|27710.84|27710.84|27710.84|27710.84|27710.84|27710.84|0
1637156640000|2021-11-17 13:44:00|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|0
1637156700000|2021-11-17 13:45:00|27709.82|27709.82|27709.82|27709.82|27709.82|27709.82|27709.82|27709.82|0
1637156720000|2021-11-17 13:45:20|27705.51|27705.51|27701.2|27701.2|27705.51|27705.51|27701.2|27701.2|0
1637156740000|2021-11-17 13:45:40|27697.65|27697.65|27700.18|27700.18|27700.18|27700.18|27695.87|27695.87|0
1637156750000|2021-11-17 13:45:50|27695.87|27695.87|27694.09|27694.09|27695.87|27695.87|27694.09|27694.09|0
1637156760000|2021-11-17 13:46:00|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|0
1637156840000|2021-11-17 13:47:20|27688.76|27688.76|27686.99|27686.99|27688.76|27688.76|27685.21|27685.21|0
1637156850000|2021-11-17 13:47:30|27685.21|27685.21|27679.12|27679.12|27685.21|27685.21|27679.12|27679.12|0
1637156870000|2021-11-17 13:47:50|27683.43|27683.43|27683.43|27683.43|27683.43|27683.43|27683.43|27683.43|0
1637156880000|2021-11-17 13:48:00|27681.65|27681.65|27701.68|27701.68|27701.68|27701.68|27681.65|27681.65|0
1637156890000|2021-11-17 13:48:10|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|0
1637156910000|2021-11-17 13:48:30|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|0
1637156920000|2021-11-17 13:48:40|27691.29|27691.29|27691.29|27691.29|27691.29|27691.29|27691.29|27691.29|0
1637156940000|2021-11-17 13:49:00|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|0
1637156960000|2021-11-17 13:49:20|27700.93|27700.93|27697.38|27697.38|27700.93|27700.93|27697.38|27697.38|0
1637156970000|2021-11-17 13:49:30|27699.15|27699.15|27697.38|27697.38|27699.15|27699.15|27697.38|27697.38|0
1637156980000|2021-11-17 13:49:40|27705.99|27705.99|27705.99|27705.99|27705.99|27705.99|27705.99|27705.99|0
1637157040000|2021-11-17 13:50:40|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27693.07|27693.07|0
1637157070000|2021-11-17 13:51:10|27693.07|27693.07|27693.07|27693.07|27693.07|27693.07|27693.07|27693.07|0
1637157120000|2021-11-17 13:52:00|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|0
1637157140000|2021-11-17 13:52:20|27688.76|27688.76|27688.76|27688.76|27688.76|27688.76|27688.76|27688.76|0
1637157150000|2021-11-17 13:52:30|27693.07|27693.07|27691.29|27691.29|27693.07|27693.07|27691.29|27691.29|0
1637157250000|2021-11-17 13:54:10|27686.99|27686.99|27695.6|27695.6|27695.6|27695.6|27686.99|27686.99|0
1637157290000|2021-11-17 13:54:50|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|0
1637157340000|2021-11-17 13:55:40|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|0
1637157350000|2021-11-17 13:55:50|27699.91|27699.91|27699.91|27699.91|27699.91|27699.91|27699.91|27699.91|0
1637157360000|2021-11-17 13:56:00|27703.46|27703.46|27701.68|27701.68|27703.46|27703.46|27701.68|27701.68|0
1637157420000|2021-11-17 13:57:00|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|0
1637157480000|2021-11-17 13:58:00|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|0
1637157490000|2021-11-17 13:58:10|27703.46|27703.46|27701.68|27701.68|27705.99|27705.99|27701.68|27701.68|0
1637157510000|2021-11-17 13:58:30|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|0
1637157610000|2021-11-17 14:00:10|27688.76|27688.76|27688.76|27688.76|27688.76|27688.76|27688.76|27688.76|0
1637157620000|2021-11-17 14:00:20|27693.07|27693.07|27693.07|27693.07|27693.07|27693.07|27693.07|27693.07|0
1637157640000|2021-11-17 14:00:40|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|0
1637157670000|2021-11-17 14:01:10|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|0
1637157700000|2021-11-17 14:01:40|27705.99|27705.99|27705.99|27705.99|27705.99|27705.99|27705.99|27705.99|0
1637157740000|2021-11-17 14:02:20|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|0
1637157760000|2021-11-17 14:02:40|27705.99|27705.99|27701.68|27701.68|27705.99|27705.99|27701.68|27701.68|0
1637157850000|2021-11-17 14:04:10|27703.46|27703.46|27699.91|27699.91|27703.46|27703.46|27699.91|27699.91|0
1637157950000|2021-11-17 14:05:50|27704.21|27704.21|27712.82|27712.82|27712.82|27712.82|27704.21|27704.21|0
1637157970000|2021-11-17 14:06:10|27708.52|27708.52|27704.21|27704.21|27708.52|27708.52|27704.21|27704.21|0
1637158120000|2021-11-17 14:08:40|27699.91|27699.91|27695.6|27695.6|27699.91|27699.91|27695.6|27695.6|0
1637158190000|2021-11-17 14:09:50|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|0
1637158200000|2021-11-17 14:10:00|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|0
1637158210000|2021-11-17 14:10:10|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|27697.38|0
1637158250000|2021-11-17 14:10:50|27693.82|27693.82|27689.52|27689.52|27693.82|27693.82|27689.52|27689.52|0
1637158270000|2021-11-17 14:11:10|27687.74|27687.74|27687.74|27687.74|27687.74|27687.74|27687.74|27687.74|0
1637158290000|2021-11-17 14:11:30|27696.35|27696.35|27692.04|27692.04|27696.35|27696.35|27692.04|27692.04|0
1637158360000|2021-11-17 14:12:40|27687.74|27687.74|27687.74|27687.74|27687.74|27687.74|27687.74|27687.74|0
1637158380000|2021-11-17 14:13:00|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|0
1637158450000|2021-11-17 14:14:10|27693.82|27693.82|27693.82|27693.82|27693.82|27693.82|27693.82|27693.82|0
1637158460000|2021-11-17 14:14:20|27695.6|27695.6|27695.6|27695.6|27695.6|27695.6|27693.82|27693.82|0
1637158480000|2021-11-17 14:14:40|27691.29|27691.29|27691.29|27691.29|27691.29|27691.29|27691.29|27691.29|0
1637158520000|2021-11-17 14:15:20|27686.99|27686.99|27682.68|27682.68|27686.99|27686.99|27682.68|27682.68|0
1637158560000|2021-11-17 14:16:00|27678.37|27678.37|27678.37|27678.37|27678.37|27678.37|27678.37|27678.37|0
1637158580000|2021-11-17 14:16:20|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|0
1637158610000|2021-11-17 14:16:50|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|0
1637158680000|2021-11-17 14:18:00|27682.68|27682.68|27686.99|27686.99|27686.99|27686.99|27682.68|27682.68|0
1637158690000|2021-11-17 14:18:10|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|0
1637158770000|2021-11-17 14:19:30|27680.9|27680.9|27685.21|27685.21|27685.21|27685.21|27680.9|27680.9|0
1637158780000|2021-11-17 14:19:40|27680.9|27680.9|27680.9|27680.9|27680.9|27680.9|27680.9|27680.9|0
1637158800000|2021-11-17 14:20:00|27685.21|27685.21|27685.21|27685.21|27685.21|27685.21|27685.21|27685.21|0
1637158810000|2021-11-17 14:20:10|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|27689.52|0
1637158830000|2021-11-17 14:20:30|27685.21|27685.21|27685.21|27685.21|27685.21|27685.21|27685.21|27685.21|0
1637158840000|2021-11-17 14:20:40|27680.9|27680.9|27680.9|27680.9|27680.9|27680.9|27680.9|27680.9|0
1637158870000|2021-11-17 14:21:10|27679.12|27679.12|27675.57|27675.57|27679.12|27679.12|27673.79|27673.79|0
1637158880000|2021-11-17 14:21:20|27673.79|27673.79|27670.24|27670.24|27673.79|27673.79|27670.24|27670.24|0
1637158890000|2021-11-17 14:21:30|27665.93|27665.93|27659.85|27659.85|27665.93|27665.93|27659.85|27659.85|0
1637158900000|2021-11-17 14:21:40|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|0
1637158930000|2021-11-17 14:22:10|27656.29|27656.29|27656.29|27656.29|27656.29|27656.29|27656.29|27656.29|0
1637158960000|2021-11-17 14:22:40|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|27651.99|0
1637158970000|2021-11-17 14:22:50|27655.54|27655.54|27655.54|27655.54|27655.54|27655.54|27655.54|27655.54|0
1637158990000|2021-11-17 14:23:10|27653.77|27653.77|27653.77|27653.77|27653.77|27653.77|27653.77|27653.77|0
1637159000000|2021-11-17 14:23:20|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|0
1637159010000|2021-11-17 14:23:30|27661.63|27661.63|27661.63|27661.63|27661.63|27661.63|27657.32|27657.32|0
1637159030000|2021-11-17 14:23:50|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|0
1637159060000|2021-11-17 14:24:20|27653.77|27653.77|27653.77|27653.77|27653.77|27653.77|27653.77|27653.77|0
1637159080000|2021-11-17 14:24:40|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|0
1637159100000|2021-11-17 14:25:00|27659.85|27659.85|27659.85|27659.85|27659.85|27659.85|27659.85|27659.85|0
1637159110000|2021-11-17 14:25:10|27655.54|27655.54|27653.77|27653.77|27655.54|27655.54|27653.77|27653.77|0
1637159130000|2021-11-17 14:25:30|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|27658.07|0
1637159150000|2021-11-17 14:25:50|27666.68|27666.68|27666.68|27666.68|27666.68|27666.68|27666.68|27666.68|0
1637159160000|2021-11-17 14:26:00|27662.38|27662.38|27662.38|27662.38|27662.38|27662.38|27662.38|27662.38|0
1637159180000|2021-11-17 14:26:20|27664.16|27664.16|27676.32|27676.32|27676.32|27676.32|27664.16|27664.16|0
1637159200000|2021-11-17 14:26:40|27672.02|27672.02|27672.02|27672.02|27672.02|27672.02|27672.02|27672.02|0
1637159210000|2021-11-17 14:26:50|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|0
1637159220000|2021-11-17 14:27:00|27663.4|27663.4|27675.57|27675.57|27677.35|27677.35|27663.4|27663.4|0
1637159230000|2021-11-17 14:27:10|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|0
1637159240000|2021-11-17 14:27:20|27675.57|27675.57|27675.57|27675.57|27675.57|27675.57|27675.57|27675.57|0
1637159260000|2021-11-17 14:27:40|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|0
1637159270000|2021-11-17 14:27:50|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|0
1637159290000|2021-11-17 14:28:10|27660.87|27660.87|27656.57|27656.57|27660.87|27660.87|27656.57|27656.57|0
1637159300000|2021-11-17 14:28:20|27647.95|27647.95|27647.95|27647.95|27647.95|27647.95|27647.95|27647.95|0
1637159330000|2021-11-17 14:28:50|27656.57|27656.57|27654.04|27654.04|27658.34|27658.34|27654.04|27654.04|0
1637159360000|2021-11-17 14:29:20|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|0
1637159370000|2021-11-17 14:29:30|27658.34|27658.34|27654.04|27654.04|27658.34|27658.34|27654.04|27654.04|0
1637159390000|2021-11-17 14:29:50|27649.73|27649.73|27585.89|27585.89|27649.73|27649.73|27577.27|27577.27|0
1637159400000|2021-11-17 14:30:00|27581.58|27581.58|27616.03|27616.03|27616.03|27616.03|27581.58|27581.58|0
1637159410000|2021-11-17 14:30:10|27611.73|27611.73|27603.11|27603.11|27616.03|27616.03|27603.11|27603.11|0
1637159420000|2021-11-17 14:30:20|27611.73|27611.73|27617.81|27617.81|27620.34|27620.34|27607.42|27607.42|0
1637159430000|2021-11-17 14:30:30|27619.59|27619.59|27636.81|27636.81|27636.81|27636.81|27619.59|27619.59|0
1637159440000|2021-11-17 14:30:40|27632.51|27632.51|27636.81|27636.81|27636.81|27636.81|27632.51|27632.51|0
1637159450000|2021-11-17 14:30:50|27628.2|27628.2|27615.28|27615.28|27628.2|27628.2|27615.28|27615.28|0
1637159460000|2021-11-17 14:31:00|27623.89|27623.89|27614.25|27614.25|27624.64|27624.64|27614.25|27614.25|0
1637159470000|2021-11-17 14:31:10|27609.95|27609.95|27627.17|27627.17|27627.17|27627.17|27609.95|27609.95|0
1637159480000|2021-11-17 14:31:20|27628.95|27628.95|27624.64|27624.64|27628.95|27628.95|27624.64|27624.64|0
1637159490000|2021-11-17 14:31:30|27628.95|27628.95|27633.26|27633.26|27633.26|27633.26|27628.95|27628.95|0
1637159500000|2021-11-17 14:31:40|27646.18|27646.18|27654.79|27654.79|27654.79|27654.79|27646.18|27646.18|0
1637159510000|2021-11-17 14:31:50|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|0
1637159520000|2021-11-17 14:32:00|27654.79|27654.79|27664.43|27664.43|27664.43|27664.43|27654.79|27654.79|0
1637159530000|2021-11-17 14:32:10|27660.87|27660.87|27652.26|27652.26|27660.87|27660.87|27652.26|27652.26|0
1637159540000|2021-11-17 14:32:20|27647.95|27647.95|27647.95|27647.95|27647.95|27647.95|27647.95|27647.95|0
1637159550000|2021-11-17 14:32:30|27656.57|27656.57|27660.87|27660.87|27660.87|27660.87|27656.57|27656.57|0
1637159570000|2021-11-17 14:32:50|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|0
1637159580000|2021-11-17 14:33:00|27652.26|27652.26|27646.18|27646.18|27652.26|27652.26|27644.4|27644.4|0
1637159590000|2021-11-17 14:33:10|27641.87|27641.87|27641.87|27641.87|27641.87|27641.87|27641.87|27641.87|0
1637159610000|2021-11-17 14:33:30|27637.56|27637.56|27639.34|27639.34|27639.34|27639.34|27637.56|27637.56|0
1637159620000|2021-11-17 14:33:40|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|0
1637159650000|2021-11-17 14:34:10|27652.26|27652.26|27652.26|27652.26|27652.26|27652.26|27652.26|27652.26|0
1637159670000|2021-11-17 14:34:30|27654.04|27654.04|27658.34|27658.34|27658.34|27658.34|27654.04|27654.04|0
1637159680000|2021-11-17 14:34:40|27671.26|27671.26|27673.04|27673.04|27673.04|27673.04|27671.26|27671.26|0
1637159690000|2021-11-17 14:34:50|27668.73|27668.73|27668.73|27668.73|27668.73|27668.73|27668.73|27668.73|0
1637159710000|2021-11-17 14:35:10|27666.96|27666.96|27662.65|27662.65|27666.96|27666.96|27662.65|27662.65|0
1637159730000|2021-11-17 14:35:30|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|0
1637159760000|2021-11-17 14:36:00|27654.04|27654.04|27652.26|27652.26|27654.04|27654.04|27647.95|27647.95|0
1637159770000|2021-11-17 14:36:10|27656.57|27656.57|27652.26|27652.26|27656.57|27656.57|27652.26|27652.26|0
1637159800000|2021-11-17 14:36:40|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|27656.57|0
1637159820000|2021-11-17 14:37:00|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|0
1637159830000|2021-11-17 14:37:10|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|0
1637159850000|2021-11-17 14:37:30|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|0
1637159880000|2021-11-17 14:38:00|27660.87|27660.87|27672.02|27672.02|27672.02|27672.02|27659.1|27659.1|0
1637159900000|2021-11-17 14:38:20|27663.4|27663.4|27663.4|27663.4|27663.4|27663.4|27663.4|27663.4|0
1637159910000|2021-11-17 14:38:30|27661.63|27661.63|27653.01|27653.01|27661.63|27661.63|27653.01|27653.01|0
1637159920000|2021-11-17 14:38:40|27648.71|27648.71|27648.71|27648.71|27648.71|27648.71|27648.71|27648.71|0
1637159930000|2021-11-17 14:38:50|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|0
1637159940000|2021-11-17 14:39:00|27657.32|27657.32|27659.1|27659.1|27659.1|27659.1|27657.32|27657.32|0
1637159970000|2021-11-17 14:39:30|27663.4|27663.4|27667.71|27667.71|27667.71|27667.71|27663.4|27663.4|0
1637159980000|2021-11-17 14:39:40|27672.02|27672.02|27667.71|27667.71|27672.02|27672.02|27667.71|27667.71|0
1637160000000|2021-11-17 14:40:00|27669.49|27669.49|27678.1|27678.1|27678.1|27678.1|27669.49|27669.49|0
1637160020000|2021-11-17 14:40:20|27673.79|27673.79|27677.35|27677.35|27677.35|27677.35|27673.79|27673.79|0
1637160080000|2021-11-17 14:41:20|27673.04|27673.04|27673.04|27673.04|27673.04|27673.04|27673.04|27673.04|0
1637160090000|2021-11-17 14:41:30|27668.73|27668.73|27668.73|27668.73|27668.73|27668.73|27668.73|27668.73|0
1637160110000|2021-11-17 14:41:50|27664.43|27664.43|27660.12|27660.12|27664.43|27664.43|27660.12|27660.12|0
1637160130000|2021-11-17 14:42:10|27661.9|27661.9|27670.51|27670.51|27670.51|27670.51|27661.9|27661.9|0
1637160170000|2021-11-17 14:42:50|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|0
1637160180000|2021-11-17 14:43:00|27680.9|27680.9|27680.9|27680.9|27680.9|27680.9|27680.9|27680.9|0
1637160190000|2021-11-17 14:43:10|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|0
1637160200000|2021-11-17 14:43:20|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|27686.99|0
1637160230000|2021-11-17 14:43:50|27691.29|27691.29|27686.99|27686.99|27691.29|27691.29|27686.99|27686.99|0
1637160250000|2021-11-17 14:44:10|27691.29|27691.29|27691.29|27691.29|27691.29|27691.29|27691.29|27691.29|0
1637160280000|2021-11-17 14:44:40|27686.99|27686.99|27682.68|27682.68|27686.99|27686.99|27682.68|27682.68|0
1637160300000|2021-11-17 14:45:00|27680.9|27680.9|27682.68|27682.68|27682.68|27682.68|27680.9|27680.9|0
1637160310000|2021-11-17 14:45:10|27695.6|27695.6|27695.6|27695.6|27699.91|27699.91|27695.6|27695.6|0
1637160320000|2021-11-17 14:45:20|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|0
1637160340000|2021-11-17 14:45:40|27703.46|27703.46|27703.46|27703.46|27703.46|27703.46|27703.46|27703.46|0
1637160350000|2021-11-17 14:45:50|27707.77|27707.77|27705.99|27705.99|27707.77|27707.77|27705.99|27705.99|0
1637160380000|2021-11-17 14:46:20|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|0
1637160390000|2021-11-17 14:46:30|27699.91|27699.91|27699.91|27699.91|27699.91|27699.91|27699.91|27699.91|0
1637160400000|2021-11-17 14:46:40|27695.6|27695.6|27704.21|27704.21|27704.21|27704.21|27695.6|27695.6|0
1637160450000|2021-11-17 14:47:30|27702.43|27702.43|27679.12|27679.12|27702.43|27702.43|27679.12|27679.12|0
1637160490000|2021-11-17 14:48:10|27683.43|27683.43|27683.43|27683.43|27683.43|27683.43|27683.43|27683.43|0
1637160500000|2021-11-17 14:48:20|27679.88|27679.88|27672.02|27672.02|27679.88|27679.88|27672.02|27672.02|0
1637160510000|2021-11-17 14:48:30|27676.32|27676.32|27672.02|27672.02|27676.32|27676.32|27672.02|27672.02|0
1637160530000|2021-11-17 14:48:50|27667.71|27667.71|27663.4|27663.4|27667.71|27667.71|27663.4|27663.4|0
1637160560000|2021-11-17 14:49:20|27659.1|27659.1|27663.4|27663.4|27663.4|27663.4|27659.1|27659.1|0
1637160570000|2021-11-17 14:49:30|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|27667.71|0
1637160600000|2021-11-17 14:50:00|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|0
1637160610000|2021-11-17 14:50:10|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|0
1637160630000|2021-11-17 14:50:30|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|0
1637160640000|2021-11-17 14:50:40|27660.87|27660.87|27660.87|27660.87|27660.87|27660.87|27660.87|27660.87|0
1637160650000|2021-11-17 14:50:50|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|0
1637160670000|2021-11-17 14:51:10|27679.88|27679.88|27679.88|27679.88|27679.88|27679.88|27679.88|27679.88|0
1637160680000|2021-11-17 14:51:20|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|0
1637160690000|2021-11-17 14:51:30|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|0
1637160700000|2021-11-17 14:51:40|27673.79|27673.79|27669.49|27669.49|27673.79|27673.79|27669.49|27669.49|0
1637160720000|2021-11-17 14:52:00|27673.79|27673.79|27678.1|27678.1|27678.1|27678.1|27673.79|27673.79|0
1637160730000|2021-11-17 14:52:10|27679.88|27679.88|27679.88|27679.88|27679.88|27679.88|27679.88|27679.88|0
1637160770000|2021-11-17 14:52:50|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|0
1637160810000|2021-11-17 14:53:30|27682.41|27682.41|27685.96|27685.96|27685.96|27685.96|27682.41|27682.41|0
1637160820000|2021-11-17 14:53:40|27681.65|27681.65|27685.96|27685.96|27685.96|27685.96|27681.65|27681.65|0
1637160830000|2021-11-17 14:53:50|27681.65|27681.65|27677.35|27677.35|27681.65|27681.65|27677.35|27677.35|0
1637160880000|2021-11-17 14:54:40|27673.04|27673.04|27673.04|27673.04|27673.04|27673.04|27673.04|27673.04|0
1637160900000|2021-11-17 14:55:00|27677.35|27677.35|27677.35|27677.35|27677.35|27677.35|27677.35|27677.35|0
1637160930000|2021-11-17 14:55:30|27673.04|27673.04|27677.35|27677.35|27677.35|27677.35|27673.04|27673.04|0
1637160940000|2021-11-17 14:55:40|27675.57|27675.57|27679.12|27679.12|27679.12|27679.12|27675.57|27675.57|0
1637160970000|2021-11-17 14:56:10|27683.43|27683.43|27683.43|27683.43|27683.43|27683.43|27683.43|27683.43|0
1637161000000|2021-11-17 14:56:40|27687.74|27687.74|27679.12|27679.12|27687.74|27687.74|27679.12|27679.12|0
1637161010000|2021-11-17 14:56:50|27674.82|27674.82|27678.37|27678.37|27678.37|27678.37|27674.82|27674.82|0
1637161040000|2021-11-17 14:57:20|27682.68|27682.68|27694.85|27694.85|27694.85|27694.85|27682.68|27682.68|0
1637161060000|2021-11-17 14:57:40|27686.23|27686.23|27686.23|27686.23|27686.23|27686.23|27686.23|27686.23|0
1637161070000|2021-11-17 14:57:50|27684.46|27684.46|27682.68|27682.68|27684.46|27684.46|27682.68|27682.68|0
1637161090000|2021-11-17 14:58:10|27686.99|27686.99|27699.15|27699.15|27699.15|27699.15|27686.99|27686.99|0
1637161100000|2021-11-17 14:58:20|27700.93|27700.93|27702.71|27702.71|27702.71|27702.71|27700.93|27700.93|0
1637161120000|2021-11-17 14:58:40|27698.4|27698.4|27698.4|27698.4|27698.4|27698.4|27698.4|27698.4|0
1637161130000|2021-11-17 14:58:50|27702.71|27702.71|27702.71|27702.71|27702.71|27702.71|27702.71|27702.71|0
1637161140000|2021-11-17 14:59:00|27707.01|27707.01|27705.24|27705.24|27707.01|27707.01|27705.24|27705.24|0
1637161180000|2021-11-17 14:59:40|27700.93|27700.93|27696.62|27696.62|27700.93|27700.93|27696.62|27696.62|0
1637161200000|2021-11-17 15:00:00|27692.32|27692.32|27686.23|27686.23|27694.09|27694.09|27686.23|27686.23|0
1637161210000|2021-11-17 15:00:10|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|0
1637161220000|2021-11-17 15:00:20|27692.32|27692.32|27684.46|27684.46|27692.32|27692.32|27684.46|27684.46|0
1637161240000|2021-11-17 15:00:40|27688.76|27688.76|27688.76|27688.76|27688.76|27688.76|27688.76|27688.76|0
1637161260000|2021-11-17 15:01:00|27684.46|27684.46|27699.15|27699.15|27699.15|27699.15|27680.15|27680.15|0
1637161310000|2021-11-17 15:01:50|27700.93|27700.93|27700.93|27700.93|27700.93|27700.93|27700.93|27700.93|0
1637161330000|2021-11-17 15:02:10|27696.62|27696.62|27696.62|27696.62|27696.62|27696.62|27696.62|27696.62|0
1637161360000|2021-11-17 15:02:40|27705.24|27705.24|27705.24|27705.24|27705.24|27705.24|27705.24|27705.24|0
1637161370000|2021-11-17 15:02:50|27709.54|27709.54|27709.54|27709.54|27709.54|27709.54|27709.54|27709.54|0
1637161380000|2021-11-17 15:03:00|27700.93|27700.93|27696.62|27696.62|27700.93|27700.93|27696.62|27696.62|0
1637161410000|2021-11-17 15:03:30|27692.32|27692.32|27692.32|27692.32|27692.32|27692.32|27692.32|27692.32|0
1637161420000|2021-11-17 15:03:40|27696.62|27696.62|27696.62|27696.62|27696.62|27696.62|27696.62|27696.62|0
1637161430000|2021-11-17 15:03:50|27702.71|27702.71|27704.48|27704.48|27704.48|27704.48|27702.71|27702.71|0
1637161440000|2021-11-17 15:04:00|27700.18|27700.18|27704.48|27704.48|27704.48|27704.48|27700.18|27700.18|0
1637161450000|2021-11-17 15:04:10|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|0
1637161500000|2021-11-17 15:05:00|27695.87|27695.87|27691.57|27691.57|27695.87|27695.87|27691.57|27691.57|0
1637161510000|2021-11-17 15:05:10|27689.79|27689.79|27689.79|27689.79|27689.79|27689.79|27689.79|27689.79|0
1637161540000|2021-11-17 15:05:40|27685.48|27685.48|27685.48|27685.48|27685.48|27685.48|27685.48|27685.48|0
1637161580000|2021-11-17 15:06:20|27689.79|27689.79|27689.79|27689.79|27689.79|27689.79|27689.79|27689.79|0
1637161590000|2021-11-17 15:06:30|27694.09|27694.09|27694.09|27694.09|27694.09|27694.09|27694.09|27694.09|0
1637161600000|2021-11-17 15:06:40|27695.87|27695.87|27700.18|27700.18|27700.18|27700.18|27695.87|27695.87|0
1637161620000|2021-11-17 15:07:00|27695.87|27695.87|27695.87|27695.87|27695.87|27695.87|27695.87|27695.87|0
1637161650000|2021-11-17 15:07:30|27694.09|27694.09|27695.87|27695.87|27700.18|27700.18|27694.09|27694.09|0
1637161660000|2021-11-17 15:07:40|27694.09|27694.09|27694.09|27694.09|27694.09|27694.09|27694.09|27694.09|0
1637161680000|2021-11-17 15:08:00|27698.4|27698.4|27698.4|27698.4|27698.4|27698.4|27698.4|27698.4|0
1637161710000|2021-11-17 15:08:30|27696.62|27696.62|27688.01|27688.01|27696.62|27696.62|27688.01|27688.01|0
1637161730000|2021-11-17 15:08:50|27683.7|27683.7|27675.09|27675.09|27683.7|27683.7|27675.09|27675.09|0
1637161740000|2021-11-17 15:09:00|27673.31|27673.31|27669.76|27669.76|27673.31|27673.31|27669.76|27669.76|0
1637161750000|2021-11-17 15:09:10|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|0
1637161760000|2021-11-17 15:09:20|27678.37|27678.37|27680.15|27680.15|27680.15|27680.15|27678.37|27678.37|0
1637161800000|2021-11-17 15:10:00|27678.37|27678.37|27678.37|27678.37|27678.37|27678.37|27678.37|27678.37|0
1637161850000|2021-11-17 15:10:50|27674.07|27674.07|27675.84|27675.84|27675.84|27675.84|27674.07|27674.07|0
1637161880000|2021-11-17 15:11:20|27677.62|27677.62|27688.01|27688.01|27688.01|27688.01|27677.62|27677.62|0
1637161940000|2021-11-17 15:12:20|27692.32|27692.32|27692.32|27692.32|27692.32|27692.32|27692.32|27692.32|0
1637161980000|2021-11-17 15:13:00|27688.01|27688.01|27688.01|27688.01|27688.01|27688.01|27688.01|27688.01|0
1637162000000|2021-11-17 15:13:20|27686.23|27686.23|27686.23|27686.23|27686.23|27686.23|27686.23|27686.23|0
1637162050000|2021-11-17 15:14:10|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|27690.54|0
1637162060000|2021-11-17 15:14:20|27686.23|27686.23|27686.23|27686.23|27686.23|27686.23|27686.23|27686.23|0
1637162100000|2021-11-17 15:15:00|27688.01|27688.01|27691.57|27691.57|27691.57|27691.57|27688.01|27688.01|0
1637162160000|2021-11-17 15:16:00|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|27700.18|0
1637162180000|2021-11-17 15:16:20|27687.26|27687.26|27687.26|27687.26|27687.26|27687.26|27687.26|27687.26|0
1637162250000|2021-11-17 15:17:30|27689.04|27689.04|27689.04|27689.04|27689.04|27689.04|27689.04|27689.04|0
1637162260000|2021-11-17 15:17:40|27693.34|27693.34|27693.34|27693.34|27693.34|27693.34|27693.34|27693.34|0
1637162280000|2021-11-17 15:18:00|27695.12|27695.12|27679.4|27679.4|27695.12|27695.12|27679.4|27679.4|0
1637162320000|2021-11-17 15:18:40|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|0
1637162330000|2021-11-17 15:18:50|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|27667.23|27667.23|0
1637162360000|2021-11-17 15:19:20|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|0
1637162370000|2021-11-17 15:19:30|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|0
1637162380000|2021-11-17 15:19:40|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|0
1637162400000|2021-11-17 15:20:00|27665.45|27665.45|27665.45|27665.45|27665.45|27665.45|27665.45|27665.45|0
1637162420000|2021-11-17 15:20:20|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|0
1637162430000|2021-11-17 15:20:30|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|0
1637162460000|2021-11-17 15:21:00|27673.31|27673.31|27675.09|27675.09|27675.09|27675.09|27673.31|27673.31|0
1637162490000|2021-11-17 15:21:30|27673.31|27673.31|27669.01|27669.01|27673.31|27673.31|27669.01|27669.01|0
1637162500000|2021-11-17 15:21:40|27670.78|27670.78|27670.78|27670.78|27670.78|27670.78|27670.78|27670.78|0
1637162520000|2021-11-17 15:22:00|27669.01|27669.01|27669.01|27669.01|27669.01|27669.01|27669.01|27669.01|0
1637162550000|2021-11-17 15:22:30|27681.93|27681.93|27681.93|27681.93|27681.93|27681.93|27681.93|27681.93|0
1637162570000|2021-11-17 15:22:50|27683.7|27683.7|27683.7|27683.7|27683.7|27683.7|27683.7|27683.7|0
1637162580000|2021-11-17 15:23:00|27685.48|27685.48|27685.48|27685.48|27685.48|27685.48|27685.48|27685.48|0
1637162590000|2021-11-17 15:23:10|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|0
1637162720000|2021-11-17 15:25:20|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|27666.48|0
1637162730000|2021-11-17 15:25:30|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|27679.4|0
1637162790000|2021-11-17 15:26:30|27675.09|27675.09|27675.09|27675.09|27675.09|27675.09|27675.09|27675.09|0
1637162800000|2021-11-17 15:26:40|27670.78|27670.78|27670.78|27670.78|27670.78|27670.78|27670.78|27670.78|0
1637162810000|2021-11-17 15:26:50|27667.23|27667.23|27667.23|27667.23|27667.23|27667.23|27667.23|27667.23|0
1637162820000|2021-11-17 15:27:00|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|0
1637162840000|2021-11-17 15:27:20|27656.84|27656.84|27655.06|27655.06|27656.84|27656.84|27655.06|27655.06|0
1637162900000|2021-11-17 15:28:20|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|0
1637162910000|2021-11-17 15:28:30|27650.76|27650.76|27656.84|27656.84|27656.84|27656.84|27650.76|27650.76|0
1637162970000|2021-11-17 15:29:30|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|0
1637163010000|2021-11-17 15:30:10|27656.84|27656.84|27656.84|27656.84|27656.84|27656.84|27656.84|27656.84|0
1637163040000|2021-11-17 15:30:40|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|27652.53|0
1637163060000|2021-11-17 15:31:00|27654.31|27654.31|27654.31|27654.31|27654.31|27654.31|27654.31|27654.31|0
1637163070000|2021-11-17 15:31:10|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|0
1637163090000|2021-11-17 15:31:30|27660.39|27660.39|27660.39|27660.39|27660.39|27660.39|27660.39|27660.39|0
1637163100000|2021-11-17 15:31:40|27664.7|27664.7|27664.7|27664.7|27664.7|27664.7|27664.7|27664.7|0
1637163130000|2021-11-17 15:32:10|27661.15|27661.15|27661.15|27661.15|27661.15|27661.15|27661.15|27661.15|0
1637163160000|2021-11-17 15:32:40|27665.45|27665.45|27665.45|27665.45|27665.45|27665.45|27665.45|27665.45|0
1637163170000|2021-11-17 15:32:50|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|0
1637163180000|2021-11-17 15:33:00|27674.07|27674.07|27675.84|27675.84|27675.84|27675.84|27674.07|27674.07|0
1637163320000|2021-11-17 15:35:20|27677.62|27677.62|27677.62|27677.62|27677.62|27677.62|27677.62|27677.62|0
1637163410000|2021-11-17 15:36:50|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|0
1637163420000|2021-11-17 15:37:00|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|0
1637163440000|2021-11-17 15:37:20|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|27669.76|0
1637163460000|2021-11-17 15:37:40|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|0
1637163480000|2021-11-17 15:38:00|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|0
1637163490000|2021-11-17 15:38:10|27676.6|27676.6|27676.6|27676.6|27676.6|27676.6|27676.6|27676.6|0
1637163500000|2021-11-17 15:38:20|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|0
1637163510000|2021-11-17 15:38:30|27670.51|27670.51|27670.51|27670.51|27670.51|27670.51|27670.51|27670.51|0
1637163540000|2021-11-17 15:39:00|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|27672.29|0
1637163580000|2021-11-17 15:39:40|27667.98|27667.98|27663.68|27663.68|27667.98|27667.98|27663.68|27663.68|0
1637163600000|2021-11-17 15:40:00|27660.12|27660.12|27664.43|27664.43|27664.43|27664.43|27660.12|27660.12|0
1637163610000|2021-11-17 15:40:10|27660.12|27660.12|27655.82|27655.82|27660.12|27660.12|27655.82|27655.82|0
1637163630000|2021-11-17 15:40:30|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|0
1637163640000|2021-11-17 15:40:40|27658.34|27658.34|27662.65|27662.65|27662.65|27662.65|27658.34|27658.34|0
1637163670000|2021-11-17 15:41:10|27664.43|27664.43|27664.43|27664.43|27664.43|27664.43|27664.43|27664.43|0
1637163700000|2021-11-17 15:41:40|27666.21|27666.21|27666.21|27666.21|27666.21|27666.21|27666.21|27666.21|0
1637163770000|2021-11-17 15:42:50|27661.9|27661.9|27657.59|27657.59|27661.9|27661.9|27657.59|27657.59|0
1637163790000|2021-11-17 15:43:10|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|27653.29|0
1637163860000|2021-11-17 15:44:20|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|0
1637163880000|2021-11-17 15:44:40|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|0
1637163950000|2021-11-17 15:45:50|27665.45|27665.45|27665.45|27665.45|27665.45|27665.45|27665.45|27665.45|0
1637163970000|2021-11-17 15:46:10|27667.23|27667.23|27667.23|27667.23|27667.23|27667.23|27667.23|27667.23|0
1637164020000|2021-11-17 15:47:00|27671.54|27671.54|27684.46|27684.46|27684.46|27684.46|27671.54|27671.54|0
1637164040000|2021-11-17 15:47:20|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|0
1637164050000|2021-11-17 15:47:30|27671.54|27671.54|27669.76|27669.76|27671.54|27671.54|27669.76|27669.76|0
1637164110000|2021-11-17 15:48:30|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|0
1637164120000|2021-11-17 15:48:40|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|0
1637164170000|2021-11-17 15:49:30|27667.23|27667.23|27667.23|27667.23|27667.23|27667.23|27667.23|27667.23|0
1637164190000|2021-11-17 15:49:50|27662.92|27662.92|27667.23|27667.23|27667.23|27667.23|27662.92|27662.92|0
1637164290000|2021-11-17 15:51:30|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|27671.54|0
1637164320000|2021-11-17 15:52:00|27667.23|27667.23|27662.92|27662.92|27667.23|27667.23|27662.92|27662.92|0
1637164390000|2021-11-17 15:53:10|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|27658.62|0
1637164420000|2021-11-17 15:53:40|27654.31|27654.31|27650|27650|27654.31|27654.31|27650|27650|0
1637164470000|2021-11-17 15:54:30|27645.7|27645.7|27641.39|27641.39|27645.7|27645.7|27641.39|27641.39|0
1637164510000|2021-11-17 15:55:10|27637.09|27637.09|27628.2|27628.2|27637.09|27637.09|27628.2|27628.2|0
1637164520000|2021-11-17 15:55:20|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|0
1637164550000|2021-11-17 15:55:50|27639.34|27639.34|27648.98|27648.98|27648.98|27648.98|27639.34|27639.34|0
1637164570000|2021-11-17 15:56:10|27650.76|27650.76|27650.76|27650.76|27650.76|27650.76|27650.76|27650.76|0
1637164580000|2021-11-17 15:56:20|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|0
1637164620000|2021-11-17 15:57:00|27650.76|27650.76|27650.76|27650.76|27650.76|27650.76|27650.76|27650.76|0
1637164670000|2021-11-17 15:57:50|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|0
1637164680000|2021-11-17 15:58:00|27659.37|27659.37|27659.37|27659.37|27659.37|27659.37|27659.37|27659.37|0
1637164740000|2021-11-17 15:59:00|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|27655.06|0
1637164750000|2021-11-17 15:59:10|27659.37|27659.37|27661.15|27661.15|27661.15|27661.15|27659.37|27659.37|0
1637164760000|2021-11-17 15:59:20|27656.84|27656.84|27656.84|27656.84|27656.84|27656.84|27656.84|27656.84|0
1637164790000|2021-11-17 15:59:50|27652.53|27652.53|27630.73|27630.73|27652.53|27652.53|27630.73|27630.73|0
1637164800000|2021-11-17 16:00:00|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|0
1637164810000|2021-11-17 16:00:10|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|0
1637164830000|2021-11-17 16:00:30|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|0
1637164840000|2021-11-17 16:00:40|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|27635.03|0
1637164860000|2021-11-17 16:01:00|27630.73|27630.73|27627.17|27627.17|27630.73|27630.73|27627.17|27627.17|0
1637164870000|2021-11-17 16:01:10|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|0
1637164880000|2021-11-17 16:01:20|27627.17|27627.17|27612.48|27612.48|27627.17|27627.17|27612.48|27612.48|0
1637164910000|2021-11-17 16:01:50|27621.09|27621.09|27621.09|27621.09|27621.09|27621.09|27621.09|27621.09|0
1637164920000|2021-11-17 16:02:00|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|27625.4|0
1637164940000|2021-11-17 16:02:20|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|0
1637164950000|2021-11-17 16:02:30|27627.93|27627.93|27627.93|27627.93|27627.93|27627.93|27626.15|27626.15|0
1637165030000|2021-11-17 16:03:50|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|0
1637165050000|2021-11-17 16:04:10|27627.93|27627.93|27629.7|27629.7|27629.7|27629.7|27627.93|27627.93|0
1637165060000|2021-11-17 16:04:20|27631.48|27631.48|27640.09|27640.09|27640.09|27640.09|27631.48|27631.48|0
1637165070000|2021-11-17 16:04:30|27636.54|27636.54|27638.32|27638.32|27638.32|27638.32|27636.54|27636.54|0
1637165100000|2021-11-17 16:05:00|27640.09|27640.09|27641.87|27641.87|27641.87|27641.87|27640.09|27640.09|0
1637165140000|2021-11-17 16:05:40|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|0
1637165150000|2021-11-17 16:05:50|27641.87|27641.87|27641.87|27641.87|27641.87|27641.87|27641.87|27641.87|0
1637165160000|2021-11-17 16:06:00|27640.09|27640.09|27638.32|27638.32|27640.09|27640.09|27638.32|27638.32|0
1637165200000|2021-11-17 16:06:40|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|0
1637165230000|2021-11-17 16:07:10|27638.32|27638.32|27638.32|27638.32|27638.32|27638.32|27638.32|27638.32|0
1637165280000|2021-11-17 16:08:00|27636.54|27636.54|27638.32|27638.32|27638.32|27638.32|27636.54|27636.54|0
1637165320000|2021-11-17 16:08:40|27640.09|27640.09|27641.87|27641.87|27641.87|27641.87|27640.09|27640.09|0
1637165350000|2021-11-17 16:09:10|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|0
1637165390000|2021-11-17 16:09:50|27641.87|27641.87|27641.87|27641.87|27641.87|27641.87|27641.87|27641.87|0
1637165410000|2021-11-17 16:10:10|27647.95|27647.95|27652.26|27652.26|27652.26|27652.26|27647.95|27647.95|0
1637165420000|2021-11-17 16:10:20|27656.57|27656.57|27658.34|27658.34|27658.34|27658.34|27656.57|27656.57|0
1637165460000|2021-11-17 16:11:00|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|0
1637165490000|2021-11-17 16:11:30|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|0
1637165500000|2021-11-17 16:11:40|27661.9|27661.9|27660.12|27660.12|27661.9|27661.9|27660.12|27660.12|0
1637165510000|2021-11-17 16:11:50|27655.82|27655.82|27655.82|27655.82|27655.82|27655.82|27655.82|27655.82|0
1637165530000|2021-11-17 16:12:10|27657.59|27657.59|27657.59|27657.59|27657.59|27657.59|27657.59|27657.59|0
1637165540000|2021-11-17 16:12:20|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|27650.48|0
1637165560000|2021-11-17 16:12:40|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|0
1637165630000|2021-11-17 16:13:50|27649.73|27649.73|27649.73|27649.73|27649.73|27649.73|27649.73|27649.73|0
1637165670000|2021-11-17 16:14:30|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|0
1637165690000|2021-11-17 16:14:50|27652.26|27652.26|27652.26|27652.26|27652.26|27652.26|27652.26|27652.26|0
1637165710000|2021-11-17 16:15:10|27650.48|27650.48|27641.87|27641.87|27650.48|27650.48|27641.87|27641.87|0
1637165730000|2021-11-17 16:15:30|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|27643.65|0
1637165830000|2021-11-17 16:17:10|27645.43|27645.43|27655.82|27655.82|27655.82|27655.82|27645.43|27645.43|0
1637165880000|2021-11-17 16:18:00|27657.59|27657.59|27657.59|27657.59|27657.59|27657.59|27657.59|27657.59|0
1637165960000|2021-11-17 16:19:20|27659.37|27659.37|27659.37|27659.37|27659.37|27659.37|27659.37|27659.37|0
1637165970000|2021-11-17 16:19:30|27661.15|27661.15|27661.15|27661.15|27661.15|27661.15|27661.15|27661.15|0
1637166000000|2021-11-17 16:20:00|27662.92|27662.92|27671.54|27671.54|27671.54|27671.54|27662.92|27662.92|0
1637166030000|2021-11-17 16:20:30|27673.31|27673.31|27681.93|27681.93|27681.93|27681.93|27673.31|27673.31|0
1637166050000|2021-11-17 16:20:50|27680.15|27680.15|27680.15|27680.15|27680.15|27680.15|27680.15|27680.15|0
1637166130000|2021-11-17 16:22:10|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|0
1637166170000|2021-11-17 16:22:50|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|0
1637166180000|2021-11-17 16:23:00|27672.29|27672.29|27661.9|27661.9|27672.29|27672.29|27661.9|27661.9|0
1637166240000|2021-11-17 16:24:00|27666.21|27666.21|27666.21|27666.21|27666.21|27666.21|27666.21|27666.21|0
1637166270000|2021-11-17 16:24:30|27674.82|27674.82|27674.82|27674.82|27674.82|27674.82|27674.82|27674.82|0
1637166300000|2021-11-17 16:25:00|27680.15|27680.15|27693.07|27693.07|27693.07|27693.07|27680.15|27680.15|0
1637166310000|2021-11-17 16:25:10|27688.76|27688.76|27688.76|27688.76|27688.76|27688.76|27684.46|27684.46|0
1637166320000|2021-11-17 16:25:20|27693.07|27693.07|27699.15|27699.15|27699.15|27699.15|27693.07|27693.07|0
1637166350000|2021-11-17 16:25:50|27703.46|27703.46|27703.46|27703.46|27703.46|27703.46|27703.46|27703.46|0
1637166360000|2021-11-17 16:26:00|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|27701.68|0
1637166380000|2021-11-17 16:26:20|27697.38|27697.38|27688.76|27688.76|27697.38|27697.38|27688.76|27688.76|0
1637166470000|2021-11-17 16:27:50|27684.46|27684.46|27684.46|27684.46|27684.46|27684.46|27684.46|27684.46|0
1637166490000|2021-11-17 16:28:10|27680.15|27680.15|27680.15|27680.15|27680.15|27680.15|27680.15|27680.15|0
1637166500000|2021-11-17 16:28:20|27681.93|27681.93|27680.15|27680.15|27681.93|27681.93|27680.15|27680.15|0
1637166540000|2021-11-17 16:29:00|27678.37|27678.37|27680.15|27680.15|27680.15|27680.15|27678.37|27678.37|0
1637166550000|2021-11-17 16:29:10|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|27675.84|0
1637166560000|2021-11-17 16:29:20|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|27674.07|0
1637166570000|2021-11-17 16:29:30|27675.84|27675.84|27671.54|27671.54|27675.84|27675.84|27671.54|27671.54|0
1637166580000|2021-11-17 16:29:40|27675.84|27675.84|27675.84|27675.84|27680.15|27680.15|27675.84|27675.84|0
1637166590000|2021-11-17 16:29:50|27671.54|27671.54|27677.62|27677.62|27677.62|27677.62|27671.54|27671.54|0
1637223300000|2021-11-18 08:15:00|27648.23|27648.23|27651.78|27651.78|27653.56|27653.56|27639.61|27639.61|0
1637223330000|2021-11-18 08:15:30|27656.09|27656.09|27647.48|27647.48|27656.09|27656.09|27647.48|27647.48|0
1637223340000|2021-11-18 08:15:40|27645.7|27645.7|27645.7|27645.7|27645.7|27645.7|27645.7|27645.7|0
1637223400000|2021-11-18 08:16:40|27632.78|27632.78|27624.17|27624.17|27632.78|27632.78|27624.17|27624.17|0
1637223410000|2021-11-18 08:16:50|27625.94|27625.94|27617.33|27617.33|27625.94|27625.94|27617.33|27617.33|0
1637223420000|2021-11-18 08:17:00|27615.55|27615.55|27606.94|27606.94|27615.55|27615.55|27606.94|27606.94|0
1637223430000|2021-11-18 08:17:10|27605.16|27605.16|27605.16|27605.16|27605.16|27605.16|27605.16|27605.16|0
1637223440000|2021-11-18 08:17:20|27603.39|27603.39|27607.69|27607.69|27607.69|27607.69|27603.39|27603.39|0
1637223450000|2021-11-18 08:17:30|27609.47|27609.47|27609.47|27609.47|27609.47|27609.47|27609.47|27609.47|0
1637223470000|2021-11-18 08:17:50|27613.78|27613.78|27609.47|27609.47|27613.78|27613.78|27605.16|27605.16|0
1637223480000|2021-11-18 08:18:00|27611.25|27611.25|27614.8|27614.8|27614.8|27614.8|27611.25|27611.25|0
1637223490000|2021-11-18 08:18:10|27613.02|27613.02|27613.02|27613.02|27613.02|27613.02|27613.02|27613.02|0
1637223510000|2021-11-18 08:18:30|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|0
1637223520000|2021-11-18 08:18:40|27605.91|27605.91|27597.3|27597.3|27610.22|27610.22|27597.3|27597.3|0
1637223550000|2021-11-18 08:19:10|27593|27593|27591.22|27591.22|27593|27593|27591.22|27591.22|0
1637223560000|2021-11-18 08:19:20|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|0
1637223600000|2021-11-18 08:20:00|27608.44|27608.44|27612.75|27612.75|27612.75|27612.75|27608.44|27608.44|0
1637223610000|2021-11-18 08:20:10|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|0
1637223620000|2021-11-18 08:20:20|27610.97|27610.97|27606.67|27606.67|27610.97|27610.97|27606.67|27606.67|0
1637223630000|2021-11-18 08:20:30|27615.28|27615.28|27615.28|27615.28|27615.28|27615.28|27615.28|27615.28|0
1637223650000|2021-11-18 08:20:50|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|0
1637223680000|2021-11-18 08:21:20|27624.17|27624.17|27625.94|27625.94|27625.94|27625.94|27624.17|27624.17|0
1637223720000|2021-11-18 08:22:00|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|0
1637223800000|2021-11-18 08:23:20|27641.39|27641.39|27639.61|27639.61|27641.39|27641.39|27639.61|27639.61|0
1637223810000|2021-11-18 08:23:30|27641.39|27641.39|27643.17|27643.17|27643.17|27643.17|27641.39|27641.39|0
1637223840000|2021-11-18 08:24:00|27656.09|27656.09|27656.09|27656.09|27656.09|27656.09|27656.09|27656.09|0
1637223870000|2021-11-18 08:24:30|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|0
1637223900000|2021-11-18 08:25:00|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|0
1637223910000|2021-11-18 08:25:10|27653.56|27653.56|27655.34|27655.34|27655.34|27655.34|27653.56|27653.56|0
1637223940000|2021-11-18 08:25:40|27653.56|27653.56|27653.56|27653.56|27653.56|27653.56|27653.56|27653.56|0
1637223950000|2021-11-18 08:25:50|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|0
1637223960000|2021-11-18 08:26:00|27653.56|27653.56|27653.56|27653.56|27653.56|27653.56|27653.56|27653.56|0
1637223970000|2021-11-18 08:26:10|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1637223990000|2021-11-18 08:26:30|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|0
1637224000000|2021-11-18 08:26:40|27640.64|27640.64|27632.03|27632.03|27640.64|27640.64|27632.03|27632.03|0
1637224010000|2021-11-18 08:26:50|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|0
1637224040000|2021-11-18 08:27:20|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1637224060000|2021-11-18 08:27:40|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|0
1637224070000|2021-11-18 08:27:50|27636.33|27636.33|27634.56|27634.56|27636.33|27636.33|27634.56|27634.56|0
1637224110000|2021-11-18 08:28:30|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|0
1637224120000|2021-11-18 08:28:40|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1637224130000|2021-11-18 08:28:50|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|0
1637224140000|2021-11-18 08:29:00|27646.72|27646.72|27663.2|27663.2|27663.2|27663.2|27646.72|27646.72|0
1637224150000|2021-11-18 08:29:10|27658.89|27658.89|27658.89|27658.89|27658.89|27658.89|27658.89|27658.89|0
1637224170000|2021-11-18 08:29:30|27657.11|27657.11|27658.89|27658.89|27658.89|27658.89|27657.11|27657.11|0
1637224190000|2021-11-18 08:29:50|27667.5|27667.5|27669.28|27669.28|27669.28|27669.28|27667.5|27667.5|0
1637224200000|2021-11-18 08:30:00|27673.59|27673.59|27673.59|27673.59|27673.59|27673.59|27673.59|27673.59|0
1637224220000|2021-11-18 08:30:20|27675.36|27675.36|27685.75|27685.75|27685.75|27685.75|27675.36|27675.36|0
1637224260000|2021-11-18 08:31:00|27681.45|27681.45|27679.67|27679.67|27681.45|27681.45|27679.67|27679.67|0
1637224280000|2021-11-18 08:31:20|27677.89|27677.89|27677.89|27677.89|27677.89|27677.89|27677.89|27677.89|0
1637224340000|2021-11-18 08:32:20|27679.67|27679.67|27679.67|27679.67|27679.67|27679.67|27679.67|27679.67|0
1637224360000|2021-11-18 08:32:40|27671.06|27671.06|27669.28|27669.28|27671.06|27671.06|27669.28|27669.28|0
1637224380000|2021-11-18 08:33:00|27667.5|27667.5|27667.5|27667.5|27667.5|27667.5|27667.5|27667.5|0
1637224400000|2021-11-18 08:33:20|27663.2|27663.2|27654.58|27654.58|27663.2|27663.2|27650.28|27650.28|0
1637224410000|2021-11-18 08:33:30|27645.97|27645.97|27645.97|27645.97|27645.97|27645.97|27645.97|27645.97|0
1637224430000|2021-11-18 08:33:50|27650.28|27650.28|27648.5|27648.5|27650.28|27650.28|27646.72|27646.72|0
1637224440000|2021-11-18 08:34:00|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|0
1637224480000|2021-11-18 08:34:40|27658.14|27658.14|27658.14|27658.14|27658.14|27658.14|27658.14|27658.14|0
1637224500000|2021-11-18 08:35:00|27662.45|27662.45|27671.06|27671.06|27671.06|27671.06|27662.45|27662.45|0
1637224510000|2021-11-18 08:35:10|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|0
1637224520000|2021-11-18 08:35:20|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|0
1637224560000|2021-11-18 08:36:00|27677.14|27677.14|27683.23|27683.23|27683.23|27683.23|27677.14|27677.14|0
1637224580000|2021-11-18 08:36:20|27686.78|27686.78|27686.78|27686.78|27686.78|27686.78|27686.78|27686.78|0
1637224620000|2021-11-18 08:37:00|27685|27685|27685|27685|27685|27685|27685|27685|0
1637224690000|2021-11-18 08:38:10|27693.62|27693.62|27693.62|27693.62|27693.62|27693.62|27693.62|27693.62|0
1637224700000|2021-11-18 08:38:20|27701.48|27701.48|27697.17|27697.17|27701.48|27701.48|27697.17|27697.17|0
1637224760000|2021-11-18 08:39:20|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|0
1637224790000|2021-11-18 08:39:50|27697.17|27697.17|27697.17|27697.17|27697.17|27697.17|27697.17|27697.17|0
1637224830000|2021-11-18 08:40:30|27688.56|27688.56|27680.7|27680.7|27688.56|27688.56|27680.7|27680.7|0
1637224850000|2021-11-18 08:40:50|27676.39|27676.39|27676.39|27676.39|27676.39|27676.39|27676.39|27676.39|0
1637224860000|2021-11-18 08:41:00|27672.84|27672.84|27672.84|27672.84|27672.84|27672.84|27672.84|27672.84|0
1637224880000|2021-11-18 08:41:20|27671.06|27671.06|27671.06|27671.06|27671.06|27671.06|27671.06|27671.06|0
1637224930000|2021-11-18 08:42:10|27669.28|27669.28|27669.28|27669.28|27669.28|27669.28|27669.28|27669.28|0
1637225000000|2021-11-18 08:43:20|27671.06|27671.06|27675.36|27675.36|27675.36|27675.36|27671.06|27671.06|0
1637225040000|2021-11-18 08:44:00|27677.14|27677.14|27677.14|27677.14|27677.14|27677.14|27677.14|27677.14|0
1637225060000|2021-11-18 08:44:20|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|0
1637225080000|2021-11-18 08:44:40|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|0
1637225140000|2021-11-18 08:45:40|27678.17|27678.17|27678.17|27678.17|27678.17|27678.17|27678.17|27678.17|0
1637225180000|2021-11-18 08:46:20|27682.47|27682.47|27684.25|27684.25|27684.25|27684.25|27682.47|27682.47|0
1637225200000|2021-11-18 08:46:40|27680.7|27680.7|27680.7|27680.7|27680.7|27680.7|27680.7|27680.7|0
1637225210000|2021-11-18 08:46:50|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|0
1637225260000|2021-11-18 08:47:40|27670.31|27670.31|27673.86|27673.86|27673.86|27673.86|27670.31|27670.31|0
1637225290000|2021-11-18 08:48:10|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|0
1637225360000|2021-11-18 08:49:20|27684.25|27684.25|27684.25|27684.25|27684.25|27684.25|27684.25|27684.25|0
1637225440000|2021-11-18 08:50:40|27688.56|27688.56|27688.56|27688.56|27688.56|27688.56|27688.56|27688.56|0
1637225490000|2021-11-18 08:51:30|27692.11|27692.11|27702.5|27702.5|27702.5|27702.5|27692.11|27692.11|0
1637225510000|2021-11-18 08:51:50|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|0
1637225560000|2021-11-18 08:52:40|27692.11|27692.11|27692.11|27692.11|27692.11|27692.11|27692.11|27692.11|0
1637225580000|2021-11-18 08:53:00|27683.5|27683.5|27683.5|27683.5|27683.5|27683.5|27683.5|27683.5|0
1637225610000|2021-11-18 08:53:30|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|0
1637225620000|2021-11-18 08:53:40|27674.89|27674.89|27665.25|27665.25|27674.89|27674.89|27665.25|27665.25|0
1637225630000|2021-11-18 08:53:50|27667.02|27667.02|27662.72|27662.72|27667.02|27667.02|27662.72|27662.72|0
1637225660000|2021-11-18 08:54:20|27658.41|27658.41|27658.41|27658.41|27658.41|27658.41|27658.41|27658.41|0
1637225680000|2021-11-18 08:54:40|27654.11|27654.11|27654.11|27654.11|27654.11|27654.11|27654.11|27654.11|0
1637225720000|2021-11-18 08:55:20|27650.55|27650.55|27650.55|27650.55|27650.55|27650.55|27650.55|27650.55|0
1637225740000|2021-11-18 08:55:40|27663.47|27663.47|27669.55|27669.55|27669.55|27669.55|27663.47|27663.47|0
1637225770000|2021-11-18 08:56:10|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|0
1637225780000|2021-11-18 08:56:20|27669.55|27669.55|27671.33|27671.33|27671.33|27671.33|27667.02|27667.02|0
1637225820000|2021-11-18 08:57:00|27673.11|27673.11|27673.11|27673.11|27673.11|27673.11|27673.11|27673.11|0
1637225850000|2021-11-18 08:57:30|27668.8|27668.8|27664.5|27664.5|27668.8|27668.8|27664.5|27664.5|0
1637225940000|2021-11-18 08:59:00|27668.8|27668.8|27670.58|27670.58|27670.58|27670.58|27668.8|27668.8|0
1637226000000|2021-11-18 09:00:00|27683.5|27683.5|27683.5|27683.5|27683.5|27683.5|27683.5|27683.5|0
1637226040000|2021-11-18 09:00:40|27674.89|27674.89|27670.58|27670.58|27674.89|27674.89|27670.58|27670.58|0
1637226060000|2021-11-18 09:01:00|27672.36|27672.36|27672.36|27672.36|27672.36|27672.36|27672.36|27672.36|0
1637226070000|2021-11-18 09:01:10|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|0
1637226140000|2021-11-18 09:02:20|27678.44|27678.44|27678.44|27678.44|27678.44|27678.44|27678.44|27678.44|0
1637226160000|2021-11-18 09:02:40|27687.05|27687.05|27682.75|27682.75|27687.05|27687.05|27682.75|27682.75|0
1637226170000|2021-11-18 09:02:50|27684.52|27684.52|27688.08|27688.08|27688.08|27688.08|27684.52|27684.52|0
1637226210000|2021-11-18 09:03:30|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|0
1637226230000|2021-11-18 09:03:50|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|0
1637226250000|2021-11-18 09:04:10|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|0
1637226290000|2021-11-18 09:04:50|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|0
1637226360000|2021-11-18 09:06:00|27686.3|27686.3|27681.99|27681.99|27686.3|27686.3|27681.99|27681.99|0
1637226380000|2021-11-18 09:06:20|27680.22|27680.22|27680.22|27680.22|27680.22|27680.22|27680.22|27680.22|0
1637226490000|2021-11-18 09:08:10|27678.44|27678.44|27674.89|27674.89|27678.44|27678.44|27674.89|27674.89|0
1637226540000|2021-11-18 09:09:00|27679.19|27679.19|27683.5|27683.5|27683.5|27683.5|27679.19|27679.19|0
1637226550000|2021-11-18 09:09:10|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|0
1637226660000|2021-11-18 09:11:00|27686.03|27686.03|27689.58|27689.58|27689.58|27689.58|27686.03|27686.03|0
1637226670000|2021-11-18 09:11:10|27706.81|27706.81|27706.81|27706.81|27706.81|27706.81|27706.81|27706.81|0
1637226680000|2021-11-18 09:11:20|27711.11|27711.11|27711.11|27711.11|27711.11|27711.11|27711.11|27711.11|0
1637226690000|2021-11-18 09:11:30|27712.89|27712.89|27712.89|27712.89|27712.89|27712.89|27712.89|27712.89|0
1637226720000|2021-11-18 09:12:00|27708.59|27708.59|27708.59|27708.59|27708.59|27708.59|27708.59|27708.59|0
1637226870000|2021-11-18 09:14:30|27705.03|27705.03|27705.03|27705.03|27705.03|27705.03|27705.03|27705.03|0
1637226890000|2021-11-18 09:14:50|27709.34|27709.34|27709.34|27709.34|27709.34|27709.34|27709.34|27709.34|0
1637226920000|2021-11-18 09:15:20|27700.72|27700.72|27696.42|27696.42|27700.72|27700.72|27696.42|27696.42|0
1637226990000|2021-11-18 09:16:30|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|0
1637227040000|2021-11-18 09:17:20|27692.11|27692.11|27692.11|27692.11|27692.11|27692.11|27692.11|27692.11|0
1637227050000|2021-11-18 09:17:30|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|0
1637227180000|2021-11-18 09:19:40|27692.11|27692.11|27692.11|27692.11|27692.11|27692.11|27692.11|27692.11|0
1637227210000|2021-11-18 09:20:10|27690.33|27690.33|27688.56|27688.56|27690.33|27690.33|27688.56|27688.56|0
1637227260000|2021-11-18 09:21:00|27690.33|27690.33|27692.11|27692.11|27692.11|27692.11|27690.33|27690.33|0
1637227270000|2021-11-18 09:21:10|27693.89|27693.89|27693.89|27693.89|27693.89|27693.89|27693.89|27693.89|0
1637227300000|2021-11-18 09:21:40|27698.19|27698.19|27698.19|27698.19|27698.19|27698.19|27698.19|27698.19|0
1637227320000|2021-11-18 09:22:00|27702.5|27702.5|27702.5|27702.5|27702.5|27702.5|27702.5|27702.5|0
1637227340000|2021-11-18 09:22:20|27706.81|27706.81|27708.59|27708.59|27708.59|27708.59|27706.81|27706.81|0
1637227380000|2021-11-18 09:23:00|27717.2|27717.2|27717.2|27717.2|27717.2|27717.2|27717.2|27717.2|0
1637227400000|2021-11-18 09:23:20|27718.98|27718.98|27718.98|27718.98|27718.98|27718.98|27718.98|27718.98|0
1637227430000|2021-11-18 09:23:50|27727.59|27727.59|27727.59|27727.59|27727.59|27727.59|27727.59|27727.59|0
1637227470000|2021-11-18 09:24:30|27723.28|27723.28|27723.28|27723.28|27723.28|27723.28|27723.28|27723.28|0
1637227560000|2021-11-18 09:26:00|27730.39|27730.39|27730.39|27730.39|27730.39|27730.39|27728.61|27728.61|0
1637227580000|2021-11-18 09:26:20|27726.84|27726.84|27726.84|27726.84|27726.84|27726.84|27726.84|27726.84|0
1637227610000|2021-11-18 09:26:50|27723.28|27723.28|27723.28|27723.28|27723.28|27723.28|27723.28|27723.28|0
1637227650000|2021-11-18 09:27:30|27725.06|27725.06|27725.06|27725.06|27725.06|27725.06|27725.06|27725.06|0
1637227660000|2021-11-18 09:27:40|27726.84|27726.84|27726.84|27726.84|27726.84|27726.84|27726.84|27726.84|0
1637227680000|2021-11-18 09:28:00|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|0
1637227740000|2021-11-18 09:29:00|27730.39|27730.39|27730.39|27730.39|27730.39|27730.39|27730.39|27730.39|0
1637227800000|2021-11-18 09:30:00|27734.7|27734.7|27730.39|27730.39|27734.7|27734.7|27730.39|27730.39|0
1637227860000|2021-11-18 09:31:00|27732.17|27732.17|27730.39|27730.39|27732.17|27732.17|27730.39|27730.39|0
1637227930000|2021-11-18 09:32:10|27721.78|27721.78|27721.78|27721.78|27721.78|27721.78|27721.78|27721.78|0
1637227940000|2021-11-18 09:32:20|27713.16|27713.16|27713.16|27713.16|27713.16|27713.16|27713.16|27713.16|0
1637227980000|2021-11-18 09:33:00|27716.72|27716.72|27716.72|27716.72|27716.72|27716.72|27716.72|27716.72|0
1637228030000|2021-11-18 09:33:50|27725.33|27725.33|27725.33|27725.33|27725.33|27725.33|27725.33|27725.33|0
1637228040000|2021-11-18 09:34:00|27723.55|27723.55|27723.55|27723.55|27723.55|27723.55|27723.55|27723.55|0
1637228050000|2021-11-18 09:34:10|27721.78|27721.78|27721.78|27721.78|27721.78|27721.78|27721.78|27721.78|0
1637228060000|2021-11-18 09:34:20|27723.55|27723.55|27723.55|27723.55|27723.55|27723.55|27723.55|27723.55|0
1637228100000|2021-11-18 09:35:00|27725.33|27725.33|27725.33|27725.33|27725.33|27725.33|27725.33|27725.33|0
1637228170000|2021-11-18 09:36:10|27729.64|27729.64|27729.64|27729.64|27729.64|27729.64|27729.64|27729.64|0
1637228230000|2021-11-18 09:37:10|27733.19|27733.19|27734.97|27734.97|27734.97|27734.97|27733.19|27733.19|0
1637228240000|2021-11-18 09:37:20|27736.75|27736.75|27736.75|27736.75|27736.75|27736.75|27736.75|27736.75|0
1637228280000|2021-11-18 09:38:00|27734.97|27734.97|27734.97|27734.97|27734.97|27734.97|27734.97|27734.97|0
1637228290000|2021-11-18 09:38:10|27733.19|27733.19|27733.19|27733.19|27733.19|27733.19|27733.19|27733.19|0
1637228360000|2021-11-18 09:39:20|27734.97|27734.97|27734.97|27734.97|27734.97|27734.97|27734.97|27734.97|0
1637228390000|2021-11-18 09:39:50|27739.28|27739.28|27739.28|27739.28|27739.28|27739.28|27739.28|27739.28|0
1637228420000|2021-11-18 09:40:20|27737.5|27737.5|27737.5|27737.5|27737.5|27737.5|27737.5|27737.5|0
1637228490000|2021-11-18 09:41:30|27733.19|27733.19|27733.19|27733.19|27733.19|27733.19|27733.19|27733.19|0
1637228500000|2021-11-18 09:41:40|27728.89|27728.89|27728.89|27728.89|27728.89|27728.89|27728.89|27728.89|0
1637228520000|2021-11-18 09:42:00|27733.19|27733.19|27733.19|27733.19|27733.19|27733.19|27733.19|27733.19|0
1637228550000|2021-11-18 09:42:30|27736.75|27736.75|27736.75|27736.75|27736.75|27736.75|27736.75|27736.75|0
1637228560000|2021-11-18 09:42:40|27742.83|27742.83|27742.83|27742.83|27742.83|27742.83|27742.83|27742.83|0
1637228590000|2021-11-18 09:43:10|27738.52|27738.52|27739.28|27739.28|27739.28|27739.28|27734.97|27734.97|0
1637228610000|2021-11-18 09:43:30|27741.05|27741.05|27741.05|27741.05|27741.05|27741.05|27741.05|27741.05|0
1637228680000|2021-11-18 09:44:40|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|0
1637228690000|2021-11-18 09:44:50|27753.97|27753.97|27753.97|27753.97|27753.97|27753.97|27749.67|27749.67|0
1637228700000|2021-11-18 09:45:00|27755.75|27755.75|27755.75|27755.75|27755.75|27755.75|27755.75|27755.75|0
1637228720000|2021-11-18 09:45:20|27747.14|27747.14|27751.44|27751.44|27751.44|27751.44|27747.14|27747.14|0
1637228730000|2021-11-18 09:45:30|27760.06|27760.06|27760.06|27760.06|27760.06|27760.06|27760.06|27760.06|0
1637228860000|2021-11-18 09:47:40|27755.75|27755.75|27759.3|27759.3|27759.3|27759.3|27755.75|27755.75|0
1637228870000|2021-11-18 09:47:50|27767.92|27767.92|27767.92|27767.92|27767.92|27767.92|27767.92|27767.92|0
1637228930000|2021-11-18 09:48:50|27772.22|27772.22|27772.22|27772.22|27772.22|27772.22|27772.22|27772.22|0
1637228960000|2021-11-18 09:49:20|27767.92|27767.92|27767.92|27767.92|27767.92|27767.92|27767.92|27767.92|0
1637228970000|2021-11-18 09:49:30|27766.14|27766.14|27766.14|27766.14|27766.14|27766.14|27766.14|27766.14|0
1637228980000|2021-11-18 09:49:40|27774.75|27774.75|27779.06|27779.06|27779.06|27779.06|27770.45|27770.45|0
1637228990000|2021-11-18 09:49:50|27770.45|27770.45|27770.45|27770.45|27770.45|27770.45|27770.45|27770.45|0
1637229010000|2021-11-18 09:50:10|27766.14|27766.14|27774|27774|27774|27774|27766.14|27766.14|0
1637229040000|2021-11-18 09:50:40|27769.69|27769.69|27774|27774|27778.31|27778.31|27769.69|27769.69|0
1637229050000|2021-11-18 09:50:50|27769.69|27769.69|27769.69|27769.69|27769.69|27769.69|27769.69|27769.69|0
1637229060000|2021-11-18 09:51:00|27773.25|27773.25|27767.92|27767.92|27781.86|27781.86|27767.92|27767.92|0
1637229080000|2021-11-18 09:51:20|27763.61|27763.61|27770.45|27770.45|27770.45|27770.45|27763.61|27763.61|0
1637229140000|2021-11-18 09:52:20|27761.83|27761.83|27770.45|27770.45|27774.75|27774.75|27761.83|27761.83|0
1637229160000|2021-11-18 09:52:40|27761.83|27761.83|27766.14|27766.14|27766.14|27766.14|27761.83|27761.83|0
1637229220000|2021-11-18 09:53:40|27757.53|27757.53|27743.58|27743.58|27757.53|27757.53|27743.58|27743.58|0
1637229260000|2021-11-18 09:54:20|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|0
1637229270000|2021-11-18 09:54:30|27749.67|27749.67|27749.67|27749.67|27749.67|27749.67|27749.67|27749.67|0
1637229320000|2021-11-18 09:55:20|27747.89|27747.89|27771.2|27771.2|27771.2|27771.2|27747.89|27747.89|0
1637229350000|2021-11-18 09:55:50|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|0
1637229390000|2021-11-18 09:56:30|27762.59|27762.59|27762.59|27762.59|27762.59|27762.59|27762.59|27762.59|0
1637229490000|2021-11-18 09:58:10|27760.81|27760.81|27757.25|27757.25|27760.81|27760.81|27757.25|27757.25|0
1637229540000|2021-11-18 09:59:00|27761.56|27761.56|27761.56|27761.56|27761.56|27761.56|27761.56|27761.56|0
1637229580000|2021-11-18 09:59:40|27763.34|27763.34|27763.34|27763.34|27763.34|27763.34|27763.34|27763.34|0
1637229640000|2021-11-18 10:00:40|27765.12|27765.12|27765.12|27765.12|27765.12|27765.12|27765.12|27765.12|0
1637229690000|2021-11-18 10:01:30|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|0
1637229710000|2021-11-18 10:01:50|27771.2|27771.2|27771.2|27771.2|27771.2|27771.2|27771.2|27771.2|0
1637229720000|2021-11-18 10:02:00|27772.98|27772.98|27772.98|27772.98|27772.98|27772.98|27772.98|27772.98|0
1637229780000|2021-11-18 10:03:00|27777.28|27777.28|27777.28|27777.28|27777.28|27777.28|27777.28|27777.28|0
1637229820000|2021-11-18 10:03:40|27772.98|27772.98|27771.2|27771.2|27772.98|27772.98|27768.67|27768.67|0
1637229840000|2021-11-18 10:04:00|27772.98|27772.98|27772.98|27772.98|27772.98|27772.98|27772.98|27772.98|0
1637229870000|2021-11-18 10:04:30|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|0
1637230030000|2021-11-18 10:07:10|27777.28|27777.28|27768.67|27768.67|27777.28|27777.28|27768.67|27768.67|0
1637230040000|2021-11-18 10:07:20|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|0
1637230080000|2021-11-18 10:08:00|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|0
1637230090000|2021-11-18 10:08:10|27764.36|27764.36|27764.36|27764.36|27764.36|27764.36|27764.36|27764.36|0
1637230180000|2021-11-18 10:09:40|27759.03|27759.03|27759.03|27759.03|27759.03|27759.03|27759.03|27759.03|0
1637230200000|2021-11-18 10:10:00|27750.42|27750.42|27750.42|27750.42|27750.42|27750.42|27750.42|27750.42|0
1637230210000|2021-11-18 10:10:10|27752.2|27752.2|27752.2|27752.2|27752.2|27752.2|27752.2|27752.2|0
1637230240000|2021-11-18 10:10:40|27765.12|27765.12|27765.12|27765.12|27765.12|27765.12|27765.12|27765.12|0
1637230310000|2021-11-18 10:11:50|27756.5|27756.5|27756.5|27756.5|27756.5|27756.5|27756.5|27756.5|0
1637230320000|2021-11-18 10:12:00|27758.28|27758.28|27762.59|27762.59|27762.59|27762.59|27758.28|27758.28|0
1637230330000|2021-11-18 10:12:10|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|0
1637230370000|2021-11-18 10:12:50|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|0
1637230410000|2021-11-18 10:13:30|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|27766.89|0
1637230440000|2021-11-18 10:14:00|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|27768.67|0
1637230450000|2021-11-18 10:14:10|27764.36|27764.36|27764.36|27764.36|27764.36|27764.36|27764.36|27764.36|0
1637230460000|2021-11-18 10:14:20|27762.59|27762.59|27762.59|27762.59|27762.59|27762.59|27762.59|27762.59|0
1637230470000|2021-11-18 10:14:30|27759.03|27759.03|27752.95|27752.95|27759.03|27759.03|27752.95|27752.95|0
1637230490000|2021-11-18 10:14:50|27751.17|27751.17|27751.17|27751.17|27751.17|27751.17|27751.17|27751.17|0
1637230550000|2021-11-18 10:15:50|27752.95|27752.95|27752.95|27752.95|27752.95|27752.95|27752.95|27752.95|0
1637230560000|2021-11-18 10:16:00|27757.25|27757.25|27757.25|27757.25|27757.25|27757.25|27757.25|27757.25|0
1637230570000|2021-11-18 10:16:10|27765.87|27765.87|27752.95|27752.95|27765.87|27765.87|27752.95|27752.95|0
1637230620000|2021-11-18 10:17:00|27754.73|27754.73|27754.73|27754.73|27754.73|27754.73|27754.73|27754.73|0
1637230630000|2021-11-18 10:17:10|27759.03|27759.03|27767.64|27767.64|27767.64|27767.64|27759.03|27759.03|0
1637230680000|2021-11-18 10:18:00|27769.42|27769.42|27769.42|27769.42|27769.42|27769.42|27769.42|27769.42|0
1637230700000|2021-11-18 10:18:20|27778.03|27778.03|27781.59|27781.59|27781.59|27781.59|27778.03|27778.03|0
1637230720000|2021-11-18 10:18:40|27785.9|27785.9|27790.2|27790.2|27790.2|27790.2|27785.9|27785.9|0
1637230740000|2021-11-18 10:19:00|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|0
1637230790000|2021-11-18 10:19:50|27793.76|27793.76|27793.76|27793.76|27793.76|27793.76|27793.76|27793.76|0
1637230860000|2021-11-18 10:21:00|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|27791.98|0
1637230940000|2021-11-18 10:22:20|27787.67|27787.67|27787.67|27787.67|27787.67|27787.67|27787.67|27787.67|0
1637230960000|2021-11-18 10:22:40|27783.37|27783.37|27783.37|27783.37|27783.37|27783.37|27783.37|27783.37|0
1637230970000|2021-11-18 10:22:50|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|0
1637231070000|2021-11-18 10:24:30|27783.37|27783.37|27783.37|27783.37|27783.37|27783.37|27783.37|27783.37|0
1637231110000|2021-11-18 10:25:10|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|0
1637231160000|2021-11-18 10:26:00|27783.37|27783.37|27785.14|27785.14|27785.14|27785.14|27783.37|27783.37|0
1637231170000|2021-11-18 10:26:10|27793.76|27793.76|27789.45|27789.45|27793.76|27793.76|27789.45|27789.45|0
1637231200000|2021-11-18 10:26:40|27780.84|27780.84|27785.14|27785.14|27785.14|27785.14|27780.84|27780.84|0
1637231420000|2021-11-18 10:30:20|27789.45|27789.45|27789.45|27789.45|27789.45|27789.45|27789.45|27789.45|0
1637231590000|2021-11-18 10:33:10|27791.23|27791.23|27795.53|27795.53|27797.31|27797.31|27791.23|27791.23|0
1637231710000|2021-11-18 10:35:10|27797.31|27797.31|27795.53|27795.53|27797.31|27797.31|27795.53|27795.53|0
1637231720000|2021-11-18 10:35:20|27791.23|27791.23|27791.23|27791.23|27791.23|27791.23|27791.23|27791.23|0
1637231740000|2021-11-18 10:35:40|27795.53|27795.53|27791.23|27791.23|27795.53|27795.53|27791.23|27791.23|0
1637231750000|2021-11-18 10:35:50|27789.45|27789.45|27787.67|27787.67|27789.45|27789.45|27787.67|27787.67|0
1637231800000|2021-11-18 10:36:40|27785.9|27785.9|27784.12|27784.12|27785.9|27785.9|27784.12|27784.12|0
1637231810000|2021-11-18 10:36:50|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|0
1637231880000|2021-11-18 10:38:00|27780.56|27780.56|27778.79|27778.79|27780.56|27780.56|27778.79|27778.79|0
1637231890000|2021-11-18 10:38:10|27775.23|27775.23|27775.23|27775.23|27775.23|27775.23|27775.23|27775.23|0
1637231920000|2021-11-18 10:38:40|27777.01|27777.01|27777.01|27777.01|27777.01|27777.01|27777.01|27777.01|0
1637231940000|2021-11-18 10:39:00|27778.79|27778.79|27778.79|27778.79|27778.79|27778.79|27778.79|27778.79|0
1637231990000|2021-11-18 10:39:50|27787.4|27787.4|27787.4|27787.4|27787.4|27787.4|27787.4|27787.4|0
1637232070000|2021-11-18 10:41:10|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|27783.09|0
1637232080000|2021-11-18 10:41:20|27784.87|27784.87|27789.18|27789.18|27789.18|27789.18|27784.87|27784.87|0
1637232090000|2021-11-18 10:41:30|27790.95|27790.95|27792.73|27792.73|27792.73|27792.73|27790.95|27790.95|0
1637232100000|2021-11-18 10:41:40|27788.42|27788.42|27788.42|27788.42|27792.73|27792.73|27788.42|27788.42|0
1637232180000|2021-11-18 10:43:00|27790.2|27790.2|27790.2|27790.2|27790.2|27790.2|27790.2|27790.2|0
1637232190000|2021-11-18 10:43:10|27791.98|27791.98|27790.2|27790.2|27791.98|27791.98|27790.2|27790.2|0
1637232230000|2021-11-18 10:43:50|27788.42|27788.42|27788.42|27788.42|27788.42|27788.42|27788.42|27788.42|0
1637232330000|2021-11-18 10:45:30|27786.65|27786.65|27786.65|27786.65|27786.65|27786.65|27786.65|27786.65|0
1637232350000|2021-11-18 10:45:50|27788.42|27788.42|27788.42|27788.42|27788.42|27788.42|27788.42|27788.42|0
1637232360000|2021-11-18 10:46:00|27792.73|27792.73|27790.95|27790.95|27792.73|27792.73|27790.95|27790.95|0
1637232370000|2021-11-18 10:46:10|27786.65|27786.65|27782.34|27782.34|27786.65|27786.65|27782.34|27782.34|0
1637232420000|2021-11-18 10:47:00|27786.65|27786.65|27792.73|27792.73|27792.73|27792.73|27786.65|27786.65|0
1637232440000|2021-11-18 10:47:20|27790.95|27790.95|27790.95|27790.95|27790.95|27790.95|27790.95|27790.95|0
1637232460000|2021-11-18 10:47:40|27786.65|27786.65|27786.65|27786.65|27786.65|27786.65|27786.65|27786.65|0
1637232490000|2021-11-18 10:48:10|27795.26|27795.26|27795.26|27795.26|27795.26|27795.26|27795.26|27795.26|0
1637232540000|2021-11-18 10:49:00|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|0
1637232560000|2021-11-18 10:49:20|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|27803.87|0
1637232630000|2021-11-18 10:50:30|27805.65|27805.65|27809.21|27809.21|27809.21|27809.21|27805.65|27805.65|0
1637232730000|2021-11-18 10:52:10|27812.76|27812.76|27812.76|27812.76|27812.76|27812.76|27812.76|27812.76|0
1637232760000|2021-11-18 10:52:40|27809.21|27809.21|27809.21|27809.21|27809.21|27809.21|27809.21|27809.21|0
1637232830000|2021-11-18 10:53:50|27813.51|27813.51|27817.07|27817.07|27817.07|27817.07|27813.51|27813.51|0
1637232870000|2021-11-18 10:54:30|27815.29|27815.29|27815.29|27815.29|27817.07|27817.07|27815.29|27815.29|0
1637232890000|2021-11-18 10:54:50|27817.07|27817.07|27817.07|27817.07|27817.07|27817.07|27817.07|27817.07|0
1637232900000|2021-11-18 10:55:00|27815.29|27815.29|27815.29|27815.29|27815.29|27815.29|27815.29|27815.29|0
1637232910000|2021-11-18 10:55:10|27823.9|27823.9|27832.51|27832.51|27832.51|27832.51|27823.9|27823.9|0
1637232930000|2021-11-18 10:55:30|27828.21|27828.21|27832.51|27832.51|27832.51|27832.51|27828.21|27828.21|0
1637232990000|2021-11-18 10:56:30|27830.74|27830.74|27830.74|27830.74|27830.74|27830.74|27830.74|27830.74|0
1637233000000|2021-11-18 10:56:40|27835.04|27835.04|27835.04|27835.04|27835.04|27835.04|27835.04|27835.04|0
1637233030000|2021-11-18 10:57:10|27830.74|27830.74|27830.74|27830.74|27830.74|27830.74|27830.74|27830.74|0
1637233090000|2021-11-18 10:58:10|27828.96|27828.96|27828.96|27828.96|27828.96|27828.96|27828.96|27828.96|0
1637233160000|2021-11-18 10:59:20|27824.65|27824.65|27820.35|27820.35|27824.65|27824.65|27820.35|27820.35|0
1637233180000|2021-11-18 10:59:40|27825.68|27825.68|27825.68|27825.68|27825.68|27825.68|27825.68|27825.68|0
1637233190000|2021-11-18 10:59:50|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|27827.46|0
1637233210000|2021-11-18 11:00:10|27823.9|27823.9|27819.6|27819.6|27823.9|27823.9|27819.6|27819.6|0
1637233220000|2021-11-18 11:00:20|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|27828.21|0
1637233230000|2021-11-18 11:00:30|27829.99|27829.99|27834.29|27834.29|27834.29|27834.29|27829.99|27829.99|0
1637233280000|2021-11-18 11:01:20|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|0
1637233300000|2021-11-18 11:01:40|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|0
1637233310000|2021-11-18 11:01:50|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|27838.6|0
1637233380000|2021-11-18 11:03:00|27834.29|27834.29|27834.29|27834.29|27834.29|27834.29|27834.29|27834.29|0
1637233390000|2021-11-18 11:03:10|27832.51|27832.51|27832.51|27832.51|27832.51|27832.51|27832.51|27832.51|0
1637233430000|2021-11-18 11:03:50|27823.9|27823.9|27823.9|27823.9|27823.9|27823.9|27823.9|27823.9|0
1637233540000|2021-11-18 11:05:40|27819.6|27819.6|27815.29|27815.29|27819.6|27819.6|27815.29|27815.29|0
1637233550000|2021-11-18 11:05:50|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|0
1637233560000|2021-11-18 11:06:00|27819.6|27819.6|27801.34|27801.34|27819.6|27819.6|27801.34|27801.34|0
1637233570000|2021-11-18 11:06:10|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|27799.57|0
1637233580000|2021-11-18 11:06:20|27795.26|27795.26|27790.95|27790.95|27795.26|27795.26|27790.95|27790.95|0
1637233620000|2021-11-18 11:07:00|27786.65|27786.65|27786.65|27786.65|27786.65|27786.65|27786.65|27786.65|0
1637233650000|2021-11-18 11:07:30|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|0
1637233680000|2021-11-18 11:08:00|27785.9|27785.9|27787.67|27787.67|27787.67|27787.67|27785.9|27785.9|0
1637233690000|2021-11-18 11:08:10|27789.45|27789.45|27798.06|27798.06|27798.06|27798.06|27789.45|27789.45|0
1637233720000|2021-11-18 11:08:40|27802.37|27802.37|27802.37|27802.37|27802.37|27802.37|27802.37|27802.37|0
1637233770000|2021-11-18 11:09:30|27798.06|27798.06|27798.06|27798.06|27798.06|27798.06|27798.06|27798.06|0
1637233800000|2021-11-18 11:10:00|27801.62|27801.62|27798.06|27798.06|27801.62|27801.62|27798.06|27798.06|0
1637233840000|2021-11-18 11:10:40|27789.45|27789.45|27789.45|27789.45|27789.45|27789.45|27789.45|27789.45|0
1637233930000|2021-11-18 11:12:10|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|0
1637233950000|2021-11-18 11:12:30|27798.06|27798.06|27793.76|27793.76|27798.06|27798.06|27793.76|27793.76|0
1637233960000|2021-11-18 11:12:40|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|27785.14|0
1637233970000|2021-11-18 11:12:50|27780.84|27780.84|27784.39|27784.39|27784.39|27784.39|27780.84|27780.84|0
1637233990000|2021-11-18 11:13:10|27782.61|27782.61|27788.7|27788.7|27788.7|27788.7|27782.61|27782.61|0
1637234000000|2021-11-18 11:13:20|27793|27793|27793|27793|27793|27793|27793|27793|0
1637234040000|2021-11-18 11:14:00|27801.62|27801.62|27805.92|27805.92|27805.92|27805.92|27801.62|27801.62|0
1637234070000|2021-11-18 11:14:30|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|0
1637234130000|2021-11-18 11:15:30|27793|27793|27793|27793|27793|27793|27793|27793|0
1637234150000|2021-11-18 11:15:50|27786.92|27786.92|27786.92|27786.92|27786.92|27786.92|27786.92|27786.92|0
1637234260000|2021-11-18 11:17:40|27788.7|27788.7|27788.7|27788.7|27788.7|27788.7|27788.7|27788.7|0
1637234270000|2021-11-18 11:17:50|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|0
1637234280000|2021-11-18 11:18:00|27794.78|27794.78|27794.78|27794.78|27794.78|27794.78|27794.78|27794.78|0
1637234290000|2021-11-18 11:18:10|27796.56|27796.56|27796.56|27796.56|27796.56|27796.56|27796.56|27796.56|0
1637234340000|2021-11-18 11:19:00|27800.87|27800.87|27800.87|27800.87|27800.87|27800.87|27800.87|27800.87|0
1637234380000|2021-11-18 11:19:40|27799.09|27799.09|27795.53|27795.53|27799.09|27799.09|27793.76|27793.76|0
1637234400000|2021-11-18 11:20:00|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|0
1637234420000|2021-11-18 11:20:20|27795.53|27795.53|27795.53|27795.53|27795.53|27795.53|27795.53|27795.53|0
1637234440000|2021-11-18 11:20:40|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|0
1637234590000|2021-11-18 11:23:10|27793|27793|27794.78|27794.78|27794.78|27794.78|27793|27793|0
1637234600000|2021-11-18 11:23:20|27796.56|27796.56|27796.56|27796.56|27796.56|27796.56|27796.56|27796.56|0
1637234640000|2021-11-18 11:24:00|27792.25|27792.25|27792.25|27792.25|27792.25|27792.25|27792.25|27792.25|0
1637234680000|2021-11-18 11:24:40|27787.95|27787.95|27792.25|27792.25|27792.25|27792.25|27787.95|27787.95|0
1637234710000|2021-11-18 11:25:10|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|0
1637234720000|2021-11-18 11:25:20|27798.34|27798.34|27794.03|27794.03|27798.34|27798.34|27794.03|27794.03|0
1637234740000|2021-11-18 11:25:40|27802.64|27802.64|27802.64|27802.64|27802.64|27802.64|27802.64|27802.64|0
1637234760000|2021-11-18 11:26:00|27798.34|27798.34|27800.11|27800.11|27800.11|27800.11|27798.34|27798.34|0
1637234830000|2021-11-18 11:27:10|27795.81|27795.81|27791.5|27791.5|27795.81|27795.81|27787.19|27787.19|0
1637234840000|2021-11-18 11:27:20|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|0
1637234880000|2021-11-18 11:28:00|27797.58|27797.58|27797.58|27797.58|27797.58|27797.58|27797.58|27797.58|0
1637234990000|2021-11-18 11:29:50|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|0
1637235040000|2021-11-18 11:30:40|27797.58|27797.58|27797.58|27797.58|27797.58|27797.58|27797.58|27797.58|0
1637235060000|2021-11-18 11:31:00|27799.36|27799.36|27799.36|27799.36|27799.36|27799.36|27799.36|27799.36|0
1637235110000|2021-11-18 11:31:50|27797.58|27797.58|27795.81|27795.81|27797.58|27797.58|27795.81|27795.81|0
1637235150000|2021-11-18 11:32:30|27791.5|27791.5|27791.5|27791.5|27791.5|27791.5|27791.5|27791.5|0
1637235210000|2021-11-18 11:33:30|27789.72|27789.72|27791.5|27791.5|27791.5|27791.5|27789.72|27789.72|0
1637235230000|2021-11-18 11:33:50|27787.95|27787.95|27787.95|27787.95|27789.72|27789.72|27787.95|27787.95|0
1637235240000|2021-11-18 11:34:00|27784.39|27784.39|27786.17|27786.17|27786.17|27786.17|27784.39|27784.39|0
1637235390000|2021-11-18 11:36:30|27791.5|27791.5|27791.5|27791.5|27791.5|27791.5|27791.5|27791.5|0
1637235560000|2021-11-18 11:39:20|27789.72|27789.72|27789.72|27789.72|27789.72|27789.72|27789.72|27789.72|0
1637235630000|2021-11-18 11:40:30|27785.42|27785.42|27785.42|27785.42|27785.42|27785.42|27785.42|27785.42|0
1637235750000|2021-11-18 11:42:30|27789.72|27789.72|27789.72|27789.72|27789.72|27789.72|27789.72|27789.72|0
1637235780000|2021-11-18 11:43:00|27787.95|27787.95|27789.72|27789.72|27789.72|27789.72|27787.95|27787.95|0
1637235820000|2021-11-18 11:43:40|27786.17|27786.17|27786.17|27786.17|27786.17|27786.17|27786.17|27786.17|0
1637235840000|2021-11-18 11:44:00|27782.61|27782.61|27782.61|27782.61|27782.61|27782.61|27782.61|27782.61|0
1637235850000|2021-11-18 11:44:10|27780.84|27780.84|27780.84|27780.84|27780.84|27780.84|27780.84|27780.84|0
1637235880000|2021-11-18 11:44:40|27779.06|27779.06|27774.75|27774.75|27779.06|27779.06|27774.75|27774.75|0
1637235900000|2021-11-18 11:45:00|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|0
1637235970000|2021-11-18 11:46:10|27769.69|27769.69|27769.69|27769.69|27769.69|27769.69|27769.69|27769.69|0
1637235990000|2021-11-18 11:46:30|27774|27774|27765.39|27765.39|27774|27774|27765.39|27765.39|0
1637236000000|2021-11-18 11:46:40|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|27763.61|0
1637236010000|2021-11-18 11:46:50|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|27765.39|0
1637236020000|2021-11-18 11:47:00|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|0
1637236040000|2021-11-18 11:47:20|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|27780.09|0
1637236050000|2021-11-18 11:47:30|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|0
1637236070000|2021-11-18 11:47:50|27776.53|27776.53|27776.53|27776.53|27776.53|27776.53|27776.53|27776.53|0
1637236100000|2021-11-18 11:48:20|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|27778.31|0
1637236160000|2021-11-18 11:49:20|27776.53|27776.53|27778.31|27778.31|27778.31|27778.31|27776.53|27776.53|0
1637236200000|2021-11-18 11:50:00|27782.61|27782.61|27786.92|27786.92|27786.92|27786.92|27782.61|27782.61|0
1637236240000|2021-11-18 11:50:40|27795.53|27795.53|27795.53|27795.53|27795.53|27795.53|27795.53|27795.53|0
1637236260000|2021-11-18 11:51:00|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|0
1637236270000|2021-11-18 11:51:10|27810.23|27810.23|27824.93|27824.93|27824.93|27824.93|27810.23|27810.23|0
1637236280000|2021-11-18 11:51:20|27816.31|27816.31|27816.31|27816.31|27816.31|27816.31|27816.31|27816.31|0
1637236290000|2021-11-18 11:51:30|27812.01|27812.01|27812.01|27812.01|27812.01|27812.01|27812.01|27812.01|0
1637236310000|2021-11-18 11:51:50|27810.23|27810.23|27810.23|27810.23|27810.23|27810.23|27810.23|27810.23|0
1637236370000|2021-11-18 11:52:50|27805.92|27805.92|27814.54|27814.54|27814.54|27814.54|27805.92|27805.92|0
1637236390000|2021-11-18 11:53:10|27812.76|27812.76|27812.76|27812.76|27812.76|27812.76|27812.76|27812.76|0
1637236400000|2021-11-18 11:53:20|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|0
1637236440000|2021-11-18 11:54:00|27802.37|27802.37|27802.37|27802.37|27802.37|27802.37|27802.37|27802.37|0
1637236460000|2021-11-18 11:54:20|27805.92|27805.92|27805.92|27805.92|27805.92|27805.92|27805.92|27805.92|0
1637236780000|2021-11-18 11:59:40|27810.23|27810.23|27810.23|27810.23|27810.23|27810.23|27810.23|27810.23|0
1637236810000|2021-11-18 12:00:10|27805.92|27805.92|27805.92|27805.92|27805.92|27805.92|27805.92|27805.92|0
1637236820000|2021-11-18 12:00:20|27807.7|27807.7|27799.09|27799.09|27807.7|27807.7|27797.31|27797.31|0
1637236830000|2021-11-18 12:00:30|27807.7|27807.7|27799.09|27799.09|27807.7|27807.7|27799.09|27799.09|0
1637236840000|2021-11-18 12:00:40|27794.78|27794.78|27794.78|27794.78|27794.78|27794.78|27794.78|27794.78|0
1637236890000|2021-11-18 12:01:30|27798.34|27798.34|27823.42|27823.42|27823.42|27823.42|27798.34|27798.34|0
1637236900000|2021-11-18 12:01:40|27819.12|27819.12|27819.12|27819.12|27819.12|27819.12|27819.12|27819.12|0
1637236910000|2021-11-18 12:01:50|27820.89|27820.89|27820.89|27820.89|27820.89|27820.89|27820.89|27820.89|0
1637236970000|2021-11-18 12:02:50|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|27816.59|0
1637236990000|2021-11-18 12:03:10|27820.89|27820.89|27820.89|27820.89|27820.89|27820.89|27820.89|27820.89|0
1637237030000|2021-11-18 12:03:50|27822.67|27822.67|27822.67|27822.67|27822.67|27822.67|27822.67|27822.67|0
1637237060000|2021-11-18 12:04:20|27824.45|27824.45|27820.89|27820.89|27824.45|27824.45|27820.89|27820.89|0
1637237090000|2021-11-18 12:04:50|27825.2|27825.2|27825.2|27825.2|27825.2|27825.2|27825.2|27825.2|0
1637237100000|2021-11-18 12:05:00|27826.98|27826.98|27826.98|27826.98|27826.98|27826.98|27826.98|27826.98|0
1637237190000|2021-11-18 12:06:30|27825.2|27825.2|27817.34|27817.34|27825.2|27825.2|27817.34|27817.34|0
1637237260000|2021-11-18 12:07:40|27821.65|27821.65|27821.65|27821.65|27821.65|27821.65|27821.65|27821.65|0
1637237270000|2021-11-18 12:07:50|27817.34|27817.34|27817.34|27817.34|27817.34|27817.34|27817.34|27817.34|0
1637237280000|2021-11-18 12:08:00|27819.12|27819.12|27819.12|27819.12|27819.12|27819.12|27819.12|27819.12|0
1637237290000|2021-11-18 12:08:10|27814.81|27814.81|27814.81|27814.81|27814.81|27814.81|27814.81|27814.81|0
1637237310000|2021-11-18 12:08:30|27813.03|27813.03|27813.03|27813.03|27813.03|27813.03|27813.03|27813.03|0
1637237430000|2021-11-18 12:10:30|27808.73|27808.73|27804.42|27804.42|27808.73|27808.73|27804.42|27804.42|0
1637237450000|2021-11-18 12:10:50|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|0
1637237500000|2021-11-18 12:11:40|27807.97|27807.97|27807.97|27807.97|27807.97|27807.97|27807.97|27807.97|0
1637237510000|2021-11-18 12:11:50|27818.36|27818.36|27818.36|27818.36|27818.36|27818.36|27818.36|27818.36|0
1637237520000|2021-11-18 12:12:00|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|0
1637237600000|2021-11-18 12:13:20|27818.36|27818.36|27818.36|27818.36|27818.36|27818.36|27818.36|27818.36|0
1637237610000|2021-11-18 12:13:30|27814.06|27814.06|27809.75|27809.75|27814.06|27814.06|27809.75|27809.75|0
1637237680000|2021-11-18 12:14:40|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|0
1637237770000|2021-11-18 12:16:10|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|0
1637237800000|2021-11-18 12:16:40|27824.45|27824.45|27832.31|27832.31|27832.31|27832.31|27824.45|27824.45|0
1637237810000|2021-11-18 12:16:50|27828|27828|27828|27828|27828|27828|27828|27828|0
1637237820000|2021-11-18 12:17:00|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|0
1637237830000|2021-11-18 12:17:10|27834.09|27834.09|27829.78|27829.78|27834.09|27834.09|27829.78|27829.78|0
1637237850000|2021-11-18 12:17:30|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|0
1637237940000|2021-11-18 12:19:00|27838.39|27838.39|27838.39|27838.39|27838.39|27838.39|27838.39|27838.39|0
1637237990000|2021-11-18 12:19:50|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|0
1637238000000|2021-11-18 12:20:00|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|0
1637238010000|2021-11-18 12:20:10|27834.09|27834.09|27838.39|27838.39|27838.39|27838.39|27834.09|27834.09|0
1637238060000|2021-11-18 12:21:00|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|0
1637238100000|2021-11-18 12:21:40|27838.39|27838.39|27838.39|27838.39|27838.39|27838.39|27838.39|27838.39|0
1637238130000|2021-11-18 12:22:10|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|27834.09|0
1637238150000|2021-11-18 12:22:30|27838.39|27838.39|27838.39|27838.39|27838.39|27838.39|27838.39|27838.39|0
1637238170000|2021-11-18 12:22:50|27834.84|27834.84|27834.84|27834.84|27834.84|27834.84|27834.84|27834.84|0
1637238190000|2021-11-18 12:23:10|27830.53|27830.53|27828.75|27828.75|27830.53|27830.53|27826.98|27826.98|0
1637238230000|2021-11-18 12:23:50|27830.53|27830.53|27830.53|27830.53|27830.53|27830.53|27830.53|27830.53|0
1637238260000|2021-11-18 12:24:20|27828.75|27828.75|27828.75|27828.75|27828.75|27828.75|27828.75|27828.75|0
1637238270000|2021-11-18 12:24:30|27824.45|27824.45|27824.45|27824.45|27824.45|27824.45|27824.45|27824.45|0
1637238280000|2021-11-18 12:24:40|27828.75|27828.75|27828.75|27828.75|27828.75|27828.75|27828.75|27828.75|0
1637238290000|2021-11-18 12:24:50|27824.45|27824.45|27824.45|27824.45|27824.45|27824.45|27824.45|27824.45|0
1637238300000|2021-11-18 12:25:00|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|0
1637238320000|2021-11-18 12:25:20|27821.92|27821.92|27825.47|27825.47|27825.47|27825.47|27821.92|27821.92|0
1637238440000|2021-11-18 12:27:20|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|0
1637238540000|2021-11-18 12:29:00|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|0
1637238600000|2021-11-18 12:30:00|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|0
1637238720000|2021-11-18 12:32:00|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|0
1637238760000|2021-11-18 12:32:40|27824.72|27824.72|27824.72|27824.72|27824.72|27824.72|27824.72|27824.72|0
1637238860000|2021-11-18 12:34:20|27820.41|27820.41|27820.41|27820.41|27820.41|27820.41|27820.41|27820.41|0
1637238940000|2021-11-18 12:35:40|27822.19|27822.19|27823.97|27823.97|27823.97|27823.97|27822.19|27822.19|0
1637239000000|2021-11-18 12:36:40|27832.58|27832.58|27832.58|27832.58|27832.58|27832.58|27832.58|27832.58|0
1637239040000|2021-11-18 12:37:20|27834.36|27834.36|27834.36|27834.36|27834.36|27834.36|27834.36|27834.36|0
1637239160000|2021-11-18 12:39:20|27832.58|27832.58|27832.58|27832.58|27832.58|27832.58|27832.58|27832.58|0
1637239170000|2021-11-18 12:39:30|27830.8|27830.8|27830.8|27830.8|27830.8|27830.8|27830.8|27830.8|0
1637239180000|2021-11-18 12:39:40|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|27829.03|0
1637239290000|2021-11-18 12:41:30|27824.72|27824.72|27824.72|27824.72|27824.72|27824.72|27824.72|27824.72|0
1637239360000|2021-11-18 12:42:40|27820.41|27820.41|27820.41|27820.41|27820.41|27820.41|27820.41|27820.41|0
1637239370000|2021-11-18 12:42:50|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|0
1637239420000|2021-11-18 12:43:40|27815.08|27815.08|27815.08|27815.08|27815.08|27815.08|27815.08|27815.08|0
1637239430000|2021-11-18 12:43:50|27813.31|27813.31|27813.31|27813.31|27813.31|27813.31|27813.31|27813.31|0
1637239440000|2021-11-18 12:44:00|27809|27809|27809|27809|27809|27809|27809|27809|0
1637239480000|2021-11-18 12:44:40|27812.55|27812.55|27812.55|27812.55|27816.86|27816.86|27812.55|27812.55|0
1637239500000|2021-11-18 12:45:00|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|0
1637239520000|2021-11-18 12:45:20|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|0
1637239530000|2021-11-18 12:45:30|27815.83|27815.83|27815.83|27815.83|27815.83|27815.83|27815.83|27815.83|0
1637239540000|2021-11-18 12:45:40|27812.28|27812.28|27807.97|27807.97|27812.28|27812.28|27807.97|27807.97|0
1637239550000|2021-11-18 12:45:50|27809.75|27809.75|27809.75|27809.75|27809.75|27809.75|27809.75|27809.75|0
1637239560000|2021-11-18 12:46:00|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|27811.53|0
1637239630000|2021-11-18 12:47:10|27815.08|27815.08|27815.08|27815.08|27815.08|27815.08|27815.08|27815.08|0
1637239640000|2021-11-18 12:47:20|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|0
1637239680000|2021-11-18 12:48:00|27812.55|27812.55|27808.25|27808.25|27812.55|27812.55|27808.25|27808.25|0
1637239750000|2021-11-18 12:49:10|27810.02|27810.02|27813.58|27813.58|27813.58|27813.58|27810.02|27810.02|0
1637239830000|2021-11-18 12:50:30|27809.27|27809.27|27809.27|27809.27|27809.27|27809.27|27809.27|27809.27|0
1637239840000|2021-11-18 12:50:40|27807.5|27807.5|27809.27|27809.27|27809.27|27809.27|27807.5|27807.5|0
1637239880000|2021-11-18 12:51:20|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|0
1637239940000|2021-11-18 12:52:20|27815.36|27815.36|27815.36|27815.36|27815.36|27815.36|27815.36|27815.36|0
1637239990000|2021-11-18 12:53:10|27819.66|27819.66|27819.66|27819.66|27819.66|27819.66|27819.66|27819.66|0
1637240010000|2021-11-18 12:53:30|27823.97|27823.97|27823.97|27823.97|27823.97|27823.97|27823.97|27823.97|0
1637240030000|2021-11-18 12:53:50|27822.19|27822.19|27822.19|27822.19|27822.19|27822.19|27822.19|27822.19|0
1637240090000|2021-11-18 12:54:50|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|0
1637240160000|2021-11-18 12:56:00|27822.19|27822.19|27822.19|27822.19|27822.19|27822.19|27822.19|27822.19|0
1637240180000|2021-11-18 12:56:20|27817.89|27817.89|27807.5|27807.5|27817.89|27817.89|27807.5|27807.5|0
1637240210000|2021-11-18 12:56:50|27820.41|27820.41|27820.41|27820.41|27820.41|27820.41|27820.41|27820.41|0
1637240280000|2021-11-18 12:58:00|27822.19|27822.19|27817.89|27817.89|27822.19|27822.19|27817.89|27817.89|0
1637240340000|2021-11-18 12:59:00|27819.66|27819.66|27814.33|27814.33|27821.44|27821.44|27814.33|27814.33|0
1637240350000|2021-11-18 12:59:10|27819.66|27819.66|27819.66|27819.66|27819.66|27819.66|27819.66|27819.66|0
1637240450000|2021-11-18 13:00:50|27817.89|27817.89|27817.89|27817.89|27817.89|27817.89|27817.89|27817.89|0
1637240460000|2021-11-18 13:01:00|27813.58|27813.58|27810.02|27810.02|27813.58|27813.58|27810.02|27810.02|0
1637240520000|2021-11-18 13:02:00|27814.33|27814.33|27817.89|27817.89|27817.89|27817.89|27814.33|27814.33|0
1637240540000|2021-11-18 13:02:20|27822.19|27822.19|27822.19|27822.19|27822.19|27822.19|27822.19|27822.19|0
1637240550000|2021-11-18 13:02:30|27832.58|27832.58|27834.36|27834.36|27834.36|27834.36|27832.58|27832.58|0
1637240560000|2021-11-18 13:02:40|27838.67|27838.67|27838.67|27838.67|27838.67|27838.67|27838.67|27838.67|0
1637240610000|2021-11-18 13:03:30|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|0
1637240630000|2021-11-18 13:03:50|27849.06|27849.06|27849.06|27849.06|27849.06|27849.06|27849.06|27849.06|0
1637240640000|2021-11-18 13:04:00|27850.83|27850.83|27850.83|27850.83|27850.83|27850.83|27850.83|27850.83|0
1637240710000|2021-11-18 13:05:10|27842.22|27842.22|27833.61|27833.61|27842.22|27842.22|27833.61|27833.61|0
1637240740000|2021-11-18 13:05:40|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|0
1637240770000|2021-11-18 13:06:10|27827.52|27827.52|27829.3|27829.3|27829.3|27829.3|27827.52|27827.52|0
1637240820000|2021-11-18 13:07:00|27831.08|27831.08|27831.08|27831.08|27831.08|27831.08|27831.08|27831.08|0
1637240870000|2021-11-18 13:07:50|27835.38|27835.38|27833.61|27833.61|27835.38|27835.38|27833.61|27833.61|0
1637240880000|2021-11-18 13:08:00|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|0
1637240890000|2021-11-18 13:08:10|27833.61|27833.61|27833.61|27833.61|27833.61|27833.61|27833.61|27833.61|0
1637240900000|2021-11-18 13:08:20|27835.38|27835.38|27835.38|27835.38|27835.38|27835.38|27835.38|27835.38|0
1637241000000|2021-11-18 13:10:00|27837.16|27837.16|27838.94|27838.94|27838.94|27838.94|27837.16|27837.16|0
1637241100000|2021-11-18 13:11:40|27843.25|27843.25|27843.25|27843.25|27843.25|27843.25|27843.25|27843.25|0
1637241160000|2021-11-18 13:12:40|27838.94|27838.94|27837.91|27837.91|27838.94|27838.94|27833.61|27833.61|0
1637241330000|2021-11-18 13:15:30|27836.14|27836.14|27837.91|27837.91|27837.91|27837.91|27836.14|27836.14|0
1637241340000|2021-11-18 13:15:40|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|0
1637241400000|2021-11-18 13:16:40|27834.36|27834.36|27834.36|27834.36|27834.36|27834.36|27834.36|27834.36|0
1637241420000|2021-11-18 13:17:00|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|0
1637241440000|2021-11-18 13:17:20|27837.91|27837.91|27837.91|27837.91|27837.91|27837.91|27837.91|27837.91|0
1637241480000|2021-11-18 13:18:00|27833.61|27833.61|27833.61|27833.61|27833.61|27833.61|27833.61|27833.61|0
1637241490000|2021-11-18 13:18:10|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|0
1637241510000|2021-11-18 13:18:30|27831.08|27831.08|27831.08|27831.08|27831.08|27831.08|27831.08|27831.08|0
1637241670000|2021-11-18 13:21:10|27839.69|27839.69|27839.69|27839.69|27839.69|27839.69|27839.69|27839.69|0
1637241690000|2021-11-18 13:21:30|27831.08|27831.08|27831.08|27831.08|27831.08|27831.08|27831.08|27831.08|0
1637241700000|2021-11-18 13:21:40|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|27829.3|0
1637241720000|2021-11-18 13:22:00|27825.75|27825.75|27825.75|27825.75|27825.75|27825.75|27825.75|27825.75|0
1637241770000|2021-11-18 13:22:50|27821.44|27821.44|27821.44|27821.44|27821.44|27821.44|27821.44|27821.44|0
1637241780000|2021-11-18 13:23:00|27815.36|27815.36|27815.36|27815.36|27815.36|27815.36|27815.36|27815.36|0
1637241790000|2021-11-18 13:23:10|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|0
1637241800000|2021-11-18 13:23:20|27806.74|27806.74|27806.74|27806.74|27806.74|27806.74|27806.74|27806.74|0
1637241810000|2021-11-18 13:23:30|27798.13|27798.13|27799.91|27799.91|27799.91|27799.91|27798.13|27798.13|0
1637241830000|2021-11-18 13:23:50|27801.68|27801.68|27810.3|27810.3|27810.3|27810.3|27801.68|27801.68|0
1637241850000|2021-11-18 13:24:10|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|0
1637241880000|2021-11-18 13:24:40|27801.68|27801.68|27801.68|27801.68|27801.68|27801.68|27801.68|27801.68|0
1637241910000|2021-11-18 13:25:10|27805.99|27805.99|27801.68|27801.68|27805.99|27805.99|27801.68|27801.68|0
1637241920000|2021-11-18 13:25:20|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|0
1637241950000|2021-11-18 13:25:50|27801.68|27801.68|27801.68|27801.68|27801.68|27801.68|27793.07|27793.07|0
1637241960000|2021-11-18 13:26:00|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|0
1637241970000|2021-11-18 13:26:10|27806.74|27806.74|27806.74|27806.74|27806.74|27806.74|27806.74|27806.74|0
1637241980000|2021-11-18 13:26:20|27812.07|27812.07|27812.07|27812.07|27812.07|27812.07|27812.07|27812.07|0
1637242000000|2021-11-18 13:26:40|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|0
1637242080000|2021-11-18 13:28:00|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|0
1637242100000|2021-11-18 13:28:20|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|0
1637242130000|2021-11-18 13:28:50|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|0
1637242140000|2021-11-18 13:29:00|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|0
1637242160000|2021-11-18 13:29:20|27809.55|27809.55|27809.55|27809.55|27809.55|27809.55|27809.55|27809.55|0
1637242200000|2021-11-18 13:30:00|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|0
1637242240000|2021-11-18 13:30:40|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|0
1637242260000|2021-11-18 13:31:00|27801.68|27801.68|27793.82|27793.82|27801.68|27801.68|27793.82|27793.82|0
1637242270000|2021-11-18 13:31:10|27790.27|27790.27|27792.05|27792.05|27792.05|27792.05|27790.27|27790.27|0
1637242280000|2021-11-18 13:31:20|27793.82|27793.82|27793.82|27793.82|27793.82|27793.82|27793.82|27793.82|0
1637242320000|2021-11-18 13:32:00|27795.6|27795.6|27795.6|27795.6|27795.6|27795.6|27795.6|27795.6|0
1637242380000|2021-11-18 13:33:00|27799.91|27799.91|27799.91|27799.91|27799.91|27799.91|27799.91|27799.91|0
1637242450000|2021-11-18 13:34:10|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|0
1637242500000|2021-11-18 13:35:00|27801.68|27801.68|27801.68|27801.68|27801.68|27801.68|27797.38|27797.38|0
1637242540000|2021-11-18 13:35:40|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|0
1637242560000|2021-11-18 13:36:00|27810.3|27810.3|27810.3|27810.3|27810.3|27810.3|27810.3|27810.3|0
1637242620000|2021-11-18 13:37:00|27812.07|27812.07|27812.07|27812.07|27812.07|27812.07|27812.07|27812.07|0
1637242670000|2021-11-18 13:37:50|27813.85|27813.85|27813.85|27813.85|27813.85|27813.85|27813.85|27813.85|0
1637242680000|2021-11-18 13:38:00|27809.55|27809.55|27809.55|27809.55|27809.55|27809.55|27809.55|27809.55|0
1637242740000|2021-11-18 13:39:00|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|0
1637242790000|2021-11-18 13:39:50|27803.46|27803.46|27801.68|27801.68|27805.24|27805.24|27801.68|27801.68|0
1637242810000|2021-11-18 13:40:10|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|0
1637242830000|2021-11-18 13:40:30|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|27807.77|0
1637242860000|2021-11-18 13:41:00|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|0
1637242890000|2021-11-18 13:41:30|27805.24|27805.24|27803.46|27803.46|27805.24|27805.24|27803.46|27803.46|0
1637242900000|2021-11-18 13:41:40|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|27805.24|0
1637242920000|2021-11-18 13:42:00|27801.68|27801.68|27801.68|27801.68|27801.68|27801.68|27801.68|27801.68|0
1637242930000|2021-11-18 13:42:10|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|27797.38|0
1637242970000|2021-11-18 13:42:50|27805.99|27805.99|27801.68|27801.68|27805.99|27805.99|27801.68|27801.68|0
1637242980000|2021-11-18 13:43:00|27805.99|27805.99|27810.3|27810.3|27810.3|27810.3|27805.99|27805.99|0
1637243000000|2021-11-18 13:43:20|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|27805.99|0
1637243080000|2021-11-18 13:44:40|27810.3|27810.3|27810.3|27810.3|27810.3|27810.3|27810.3|27810.3|0
1637243110000|2021-11-18 13:45:10|27805.99|27805.99|27826.02|27826.02|27826.02|27826.02|27805.99|27805.99|0
1637243150000|2021-11-18 13:45:50|27827.8|27827.8|27827.8|27827.8|27827.8|27827.8|27827.8|27827.8|0
1637243210000|2021-11-18 13:46:50|27829.57|27829.57|27838.19|27838.19|27838.19|27838.19|27829.57|27829.57|0
1637243220000|2021-11-18 13:47:00|27839.96|27839.96|27844.27|27844.27|27844.27|27844.27|27839.96|27839.96|0
1637243260000|2021-11-18 13:47:40|27839.96|27839.96|27839.96|27839.96|27839.96|27839.96|27839.96|27839.96|0
1637243270000|2021-11-18 13:47:50|27841.74|27841.74|27843.52|27843.52|27843.52|27843.52|27841.74|27841.74|0
1637243300000|2021-11-18 13:48:20|27839.21|27839.21|27839.21|27839.21|27839.21|27839.21|27839.21|27839.21|0
1637243310000|2021-11-18 13:48:30|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|0
1637243330000|2021-11-18 13:48:50|27833.13|27833.13|27833.13|27833.13|27833.13|27833.13|27833.13|27833.13|0
1637243350000|2021-11-18 13:49:10|27827.8|27827.8|27827.8|27827.8|27827.8|27827.8|27827.8|27827.8|0
1637243430000|2021-11-18 13:50:30|27829.57|27829.57|27829.57|27829.57|27829.57|27829.57|27829.57|27829.57|0
1637243460000|2021-11-18 13:51:00|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|0
1637243490000|2021-11-18 13:51:30|27820.96|27820.96|27820.96|27820.96|27820.96|27820.96|27820.96|27820.96|0
1637243670000|2021-11-18 13:54:30|27816.65|27816.65|27809.82|27809.82|27816.65|27816.65|27808.04|27808.04|0
1637243700000|2021-11-18 13:55:00|27814.12|27814.12|27808.04|27808.04|27814.12|27814.12|27808.04|27808.04|0
1637243710000|2021-11-18 13:55:10|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|27803.73|0
1637243720000|2021-11-18 13:55:20|27799.43|27799.43|27795.12|27795.12|27799.43|27799.43|27795.12|27795.12|0
1637243760000|2021-11-18 13:56:00|27816.65|27816.65|27820.96|27820.96|27820.96|27820.96|27816.65|27816.65|0
1637243770000|2021-11-18 13:56:10|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|27825.27|0
1637243780000|2021-11-18 13:56:20|27835.66|27835.66|27837.43|27837.43|27837.43|27837.43|27835.66|27835.66|0
1637243790000|2021-11-18 13:56:30|27846.05|27846.05|27858.97|27858.97|27858.97|27858.97|27846.05|27846.05|0
1637243800000|2021-11-18 13:56:40|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|0
1637243830000|2021-11-18 13:57:10|27844.27|27844.27|27844.27|27844.27|27844.27|27844.27|27844.27|27844.27|0
1637243860000|2021-11-18 13:57:40|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|0
1637243980000|2021-11-18 13:59:40|27849.33|27849.33|27849.33|27849.33|27849.33|27849.33|27849.33|27849.33|0
1637244000000|2021-11-18 14:00:00|27852.88|27852.88|27852.88|27852.88|27857.19|27857.19|27852.88|27852.88|0
1637244040000|2021-11-18 14:00:40|27861.5|27861.5|27851.11|27851.11|27865.8|27865.8|27851.11|27851.11|0
1637244050000|2021-11-18 14:00:50|27849.33|27849.33|27853.64|27853.64|27853.64|27853.64|27849.33|27849.33|0
1637244060000|2021-11-18 14:01:00|27851.86|27851.86|27850.08|27850.08|27851.86|27851.86|27850.08|27850.08|0
1637244070000|2021-11-18 14:01:10|27846.53|27846.53|27846.53|27846.53|27846.53|27846.53|27846.53|27846.53|0
1637244120000|2021-11-18 14:02:00|27844.75|27844.75|27840.44|27840.44|27849.06|27849.06|27840.44|27840.44|0
1637244180000|2021-11-18 14:03:00|27836.14|27836.14|27823.22|27823.22|27836.14|27836.14|27823.22|27823.22|0
1637244190000|2021-11-18 14:03:10|27818.91|27818.91|27818.91|27818.91|27818.91|27818.91|27818.91|27818.91|0
1637244240000|2021-11-18 14:04:00|27814.6|27814.6|27818.91|27818.91|27818.91|27818.91|27814.6|27814.6|0
1637244260000|2021-11-18 14:04:20|27814.6|27814.6|27814.6|27814.6|27814.6|27814.6|27814.6|27814.6|0
1637244280000|2021-11-18 14:04:40|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|0
1637244290000|2021-11-18 14:04:50|27812.83|27812.83|27812.83|27812.83|27812.83|27812.83|27812.83|27812.83|0
1637244350000|2021-11-18 14:05:50|27811.05|27811.05|27809.27|27809.27|27811.05|27811.05|27809.27|27809.27|0
1637244460000|2021-11-18 14:07:40|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|0
1637244470000|2021-11-18 14:07:50|27806.74|27806.74|27806.74|27806.74|27806.74|27806.74|27806.74|27806.74|0
1637244530000|2021-11-18 14:08:50|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|27811.05|0
1637244590000|2021-11-18 14:09:50|27809.27|27809.27|27809.27|27809.27|27809.27|27809.27|27809.27|27809.27|0
1637244600000|2021-11-18 14:10:00|27817.89|27817.89|27821.44|27821.44|27821.44|27821.44|27817.89|27817.89|0
1637244630000|2021-11-18 14:10:30|27823.22|27823.22|27823.22|27823.22|27823.22|27823.22|27823.22|27823.22|0
1637244770000|2021-11-18 14:12:50|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|0
1637244800000|2021-11-18 14:13:20|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|0
1637244860000|2021-11-18 14:14:20|27837.91|27837.91|27837.91|27837.91|27837.91|27837.91|27837.91|27837.91|0
1637244890000|2021-11-18 14:14:50|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|0
1637244900000|2021-11-18 14:15:00|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|0
1637244910000|2021-11-18 14:15:10|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|0
1637244930000|2021-11-18 14:15:30|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|27836.14|0
1637244940000|2021-11-18 14:15:40|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|27840.44|0
1637244970000|2021-11-18 14:16:10|27836.89|27836.89|27835.11|27835.11|27836.89|27836.89|27835.11|27835.11|0
1637244990000|2021-11-18 14:16:30|27833.33|27833.33|27829.03|27829.03|27833.33|27833.33|27829.03|27829.03|0
1637245010000|2021-11-18 14:16:50|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|0
1637245040000|2021-11-18 14:17:20|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|0
1637245060000|2021-11-18 14:17:40|27825.47|27825.47|27825.47|27825.47|27825.47|27825.47|27825.47|27825.47|0
1637245080000|2021-11-18 14:18:00|27827.25|27827.25|27822.94|27822.94|27827.25|27827.25|27822.94|27822.94|0
1637245140000|2021-11-18 14:19:00|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|0
1637245260000|2021-11-18 14:21:00|27822.94|27822.94|27822.94|27822.94|27827.25|27827.25|27822.94|27822.94|0
1637245370000|2021-11-18 14:22:50|27827.25|27827.25|27829.03|27829.03|27829.03|27829.03|27827.25|27827.25|0
1637245380000|2021-11-18 14:23:00|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|0
1637245470000|2021-11-18 14:24:30|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|0
1637245490000|2021-11-18 14:24:50|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|0
1637245500000|2021-11-18 14:25:00|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|0
1637245530000|2021-11-18 14:25:30|27843.72|27843.72|27843.72|27843.72|27843.72|27843.72|27843.72|27843.72|0
1637245550000|2021-11-18 14:25:50|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|27841.95|0
1637245570000|2021-11-18 14:26:10|27840.17|27840.17|27840.17|27840.17|27840.17|27840.17|27840.17|27840.17|0
1637245620000|2021-11-18 14:27:00|27835.86|27835.86|27835.86|27835.86|27835.86|27835.86|27835.86|27835.86|0
1637245680000|2021-11-18 14:28:00|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|27831.56|0
1637245730000|2021-11-18 14:28:50|27833.33|27833.33|27835.11|27835.11|27835.11|27835.11|27833.33|27833.33|0
1637245750000|2021-11-18 14:29:10|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|27833.33|0
1637245760000|2021-11-18 14:29:20|27831.56|27831.56|27821.17|27821.17|27831.56|27831.56|27821.17|27821.17|0
1637245790000|2021-11-18 14:29:50|27816.86|27816.86|27799.63|27799.63|27816.86|27816.86|27799.63|27799.63|0
1637245800000|2021-11-18 14:30:00|27803.94|27803.94|27790|27790|27803.94|27803.94|27790|27790|0
1637245810000|2021-11-18 14:30:10|27781.38|27781.38|27777.08|27777.08|27781.38|27781.38|27777.08|27777.08|0
1637245830000|2021-11-18 14:30:30|27775.3|27775.3|27779.61|27779.61|27779.61|27779.61|27775.3|27775.3|0
1637245850000|2021-11-18 14:30:50|27781.38|27781.38|27783.16|27783.16|27783.16|27783.16|27781.38|27781.38|0
1637245880000|2021-11-18 14:31:20|27787.47|27787.47|27789.24|27789.24|27789.24|27789.24|27787.47|27787.47|0
1637245890000|2021-11-18 14:31:30|27791.02|27791.02|27795.33|27795.33|27799.63|27799.63|27791.02|27791.02|0
1637245910000|2021-11-18 14:31:50|27797.1|27797.1|27797.1|27797.1|27797.1|27797.1|27797.1|27797.1|0
1637245940000|2021-11-18 14:32:20|27814.33|27814.33|27814.33|27814.33|27814.33|27814.33|27814.33|27814.33|0
1637245950000|2021-11-18 14:32:30|27810.02|27810.02|27810.02|27810.02|27810.02|27810.02|27810.02|27810.02|0
1637245980000|2021-11-18 14:33:00|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|0
1637245990000|2021-11-18 14:33:10|27813.58|27813.58|27813.58|27813.58|27813.58|27813.58|27813.58|27813.58|0
1637246000000|2021-11-18 14:33:20|27809.27|27809.27|27809.27|27809.27|27809.27|27809.27|27809.27|27809.27|0
1637246010000|2021-11-18 14:33:30|27807.5|27807.5|27805.72|27805.72|27807.5|27807.5|27805.72|27805.72|0
1637246020000|2021-11-18 14:33:40|27810.02|27810.02|27811.8|27811.8|27811.8|27811.8|27810.02|27810.02|0
1637246030000|2021-11-18 14:33:50|27816.11|27816.11|27816.11|27816.11|27816.11|27816.11|27816.11|27816.11|0
1637246040000|2021-11-18 14:34:00|27814.33|27814.33|27812.55|27812.55|27814.33|27814.33|27812.55|27812.55|0
1637246070000|2021-11-18 14:34:30|27821.17|27821.17|27825.47|27825.47|27825.47|27825.47|27821.17|27821.17|0
1637246100000|2021-11-18 14:35:00|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|0
1637246110000|2021-11-18 14:35:10|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|27816.86|0
1637246170000|2021-11-18 14:36:10|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|27821.17|0
1637246190000|2021-11-18 14:36:30|27824.72|27824.72|27824.72|27824.72|27824.72|27824.72|27824.72|27824.72|0
1637246200000|2021-11-18 14:36:40|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|27826.5|0
1637246210000|2021-11-18 14:36:50|27817.89|27817.89|27822.19|27822.19|27822.19|27822.19|27817.89|27817.89|0
1637246240000|2021-11-18 14:37:20|27817.89|27817.89|27813.58|27813.58|27817.89|27817.89|27813.58|27813.58|0
1637246250000|2021-11-18 14:37:30|27817.89|27817.89|27817.89|27817.89|27817.89|27817.89|27817.89|27817.89|0
1637246260000|2021-11-18 14:37:40|27813.58|27813.58|27813.58|27813.58|27813.58|27813.58|27813.58|27813.58|0
1637246270000|2021-11-18 14:37:50|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|0
1637246330000|2021-11-18 14:38:50|27808.25|27808.25|27805.72|27805.72|27810.02|27810.02|27805.72|27805.72|0
1637246340000|2021-11-18 14:39:00|27801.41|27801.41|27801.41|27801.41|27801.41|27801.41|27801.41|27801.41|0
1637246390000|2021-11-18 14:39:50|27797.1|27797.1|27797.1|27797.1|27797.1|27797.1|27797.1|27797.1|0
1637246400000|2021-11-18 14:40:00|27792.8|27792.8|27772.02|27772.02|27792.8|27792.8|27772.02|27772.02|0
1637246410000|2021-11-18 14:40:10|27780.63|27780.63|27776.32|27776.32|27784.94|27784.94|27776.32|27776.32|0
1637246440000|2021-11-18 14:40:40|27767.71|27767.71|27764.16|27764.16|27767.71|27767.71|27764.16|27764.16|0
1637246450000|2021-11-18 14:40:50|27759.85|27759.85|27753.77|27753.77|27759.85|27759.85|27753.77|27753.77|0
1637246460000|2021-11-18 14:41:00|27750.21|27750.21|27754.52|27754.52|27754.52|27754.52|27750.21|27750.21|0
1637246470000|2021-11-18 14:41:10|27758.83|27758.83|27758.83|27758.83|27758.83|27758.83|27758.83|27758.83|0
1637246500000|2021-11-18 14:41:40|27760.6|27760.6|27758.07|27758.07|27766.69|27766.69|27758.07|27758.07|0
1637246510000|2021-11-18 14:41:50|27753.77|27753.77|27758.83|27758.83|27762.38|27762.38|27753.77|27753.77|0
1637246530000|2021-11-18 14:42:10|27763.13|27763.13|27763.13|27763.13|27763.13|27763.13|27763.13|27763.13|0
1637246540000|2021-11-18 14:42:20|27750.21|27750.21|27754.52|27754.52|27754.52|27754.52|27750.21|27750.21|0
1637246550000|2021-11-18 14:42:30|27750.21|27750.21|27750.21|27750.21|27750.21|27750.21|27750.21|27750.21|0
1637246560000|2021-11-18 14:42:40|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|0
1637246570000|2021-11-18 14:42:50|27755.54|27755.54|27758.07|27758.07|27759.85|27759.85|27755.54|27755.54|0
1637246600000|2021-11-18 14:43:20|27762.38|27762.38|27766.69|27766.69|27766.69|27766.69|27762.38|27762.38|0
1637246620000|2021-11-18 14:43:40|27762.38|27762.38|27762.38|27762.38|27762.38|27762.38|27762.38|27762.38|0
1637246630000|2021-11-18 14:43:50|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|0
1637246650000|2021-11-18 14:44:10|27762.38|27762.38|27766.69|27766.69|27766.69|27766.69|27762.38|27762.38|0
1637246680000|2021-11-18 14:44:40|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|0
1637246690000|2021-11-18 14:44:50|27759.85|27759.85|27764.16|27764.16|27764.16|27764.16|27759.85|27759.85|0
1637246700000|2021-11-18 14:45:00|27760.6|27760.6|27756.3|27756.3|27760.6|27760.6|27756.3|27756.3|0
1637246720000|2021-11-18 14:45:20|27751.99|27751.99|27745.91|27745.91|27751.99|27751.99|27745.91|27745.91|0
1637246800000|2021-11-18 14:46:40|27741.6|27741.6|27737.29|27737.29|27741.6|27741.6|27737.29|27737.29|0
1637246850000|2021-11-18 14:47:30|27739.07|27739.07|27751.99|27751.99|27751.99|27751.99|27739.07|27739.07|0
1637246900000|2021-11-18 14:48:20|27756.3|27756.3|27754.52|27754.52|27756.3|27756.3|27754.52|27754.52|0
1637246920000|2021-11-18 14:48:40|27750.21|27750.21|27758.83|27758.83|27758.83|27758.83|27750.21|27750.21|0
1637246930000|2021-11-18 14:48:50|27760.6|27760.6|27756.3|27756.3|27760.6|27760.6|27756.3|27756.3|0
1637246940000|2021-11-18 14:49:00|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|0
1637247000000|2021-11-18 14:50:00|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|27753.77|0
1637247010000|2021-11-18 14:50:10|27749.46|27749.46|27745.15|27745.15|27749.46|27749.46|27745.15|27745.15|0
1637247020000|2021-11-18 14:50:20|27746.93|27746.93|27751.24|27751.24|27751.24|27751.24|27746.93|27746.93|0
1637247030000|2021-11-18 14:50:30|27742.62|27742.62|27742.62|27742.62|27742.62|27742.62|27742.62|27742.62|0
1637247070000|2021-11-18 14:51:10|27738.32|27738.32|27742.62|27742.62|27742.62|27742.62|27738.32|27738.32|0
1637247100000|2021-11-18 14:51:40|27737.29|27737.29|27737.29|27737.29|27737.29|27737.29|27737.29|27737.29|0
1637247120000|2021-11-18 14:52:00|27735.52|27735.52|27735.52|27735.52|27735.52|27735.52|27735.52|27735.52|0
1637247150000|2021-11-18 14:52:30|27739.82|27739.82|27735.52|27735.52|27739.82|27739.82|27735.52|27735.52|0
1637247160000|2021-11-18 14:52:40|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|0
1637247280000|2021-11-18 14:54:40|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|0
1637247290000|2021-11-18 14:54:50|27737.29|27737.29|27737.29|27737.29|27737.29|27737.29|27737.29|27737.29|0
1637247360000|2021-11-18 14:56:00|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|0
1637247430000|2021-11-18 14:57:10|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|0
1637247520000|2021-11-18 14:58:40|27744.13|27744.13|27744.13|27744.13|27744.13|27744.13|27744.13|27744.13|0
1637247530000|2021-11-18 14:58:50|27745.91|27745.91|27745.91|27745.91|27745.91|27745.91|27745.91|27745.91|0
1637247580000|2021-11-18 14:59:40|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|0
1637247590000|2021-11-18 14:59:50|27737.29|27737.29|27737.29|27737.29|27741.6|27741.6|27737.29|27737.29|0
1637247710000|2021-11-18 15:01:50|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|27741.6|0
1637247720000|2021-11-18 15:02:00|27745.91|27745.91|27745.91|27745.91|27745.91|27745.91|27745.91|27745.91|0
1637247730000|2021-11-18 15:02:10|27750.21|27750.21|27750.21|27750.21|27750.21|27750.21|27750.21|27750.21|0
1637247750000|2021-11-18 15:02:30|27754.52|27754.52|27754.52|27754.52|27754.52|27754.52|27754.52|27754.52|0
1637247780000|2021-11-18 15:03:00|27745.91|27745.91|27741.6|27741.6|27745.91|27745.91|27741.6|27741.6|0
1637247790000|2021-11-18 15:03:10|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|27739.82|0
1637247820000|2021-11-18 15:03:40|27744.13|27744.13|27747.68|27747.68|27747.68|27747.68|27744.13|27744.13|0
1637247830000|2021-11-18 15:03:50|27751.99|27751.99|27753.77|27753.77|27753.77|27753.77|27751.99|27751.99|0
1637247840000|2021-11-18 15:04:00|27751.99|27751.99|27753.77|27753.77|27753.77|27753.77|27751.99|27751.99|0
1637247850000|2021-11-18 15:04:10|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|0
1637247860000|2021-11-18 15:04:20|27757.32|27757.32|27757.32|27757.32|27757.32|27757.32|27757.32|27757.32|0
1637247890000|2021-11-18 15:04:50|27759.1|27759.1|27757.32|27757.32|27759.1|27759.1|27757.32|27757.32|0
1637247950000|2021-11-18 15:05:50|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|0
1637248030000|2021-11-18 15:07:10|27759.85|27759.85|27759.85|27759.85|27759.85|27759.85|27759.85|27759.85|0
1637248060000|2021-11-18 15:07:40|27757.32|27757.32|27759.1|27759.1|27759.1|27759.1|27757.32|27757.32|0
1637248070000|2021-11-18 15:07:50|27763.41|27763.41|27763.41|27763.41|27763.41|27763.41|27754.79|27754.79|0
1637248080000|2021-11-18 15:08:00|27761.63|27761.63|27761.63|27761.63|27761.63|27761.63|27761.63|27761.63|0
1637248100000|2021-11-18 15:08:20|27753.01|27753.01|27753.01|27753.01|27753.01|27753.01|27753.01|27753.01|0
1637248110000|2021-11-18 15:08:30|27751.24|27751.24|27751.24|27751.24|27751.24|27751.24|27751.24|27751.24|0
1637248130000|2021-11-18 15:08:50|27747.68|27747.68|27747.68|27747.68|27747.68|27747.68|27747.68|27747.68|0
1637248150000|2021-11-18 15:09:10|27743.38|27743.38|27743.38|27743.38|27743.38|27743.38|27743.38|27743.38|0
1637248160000|2021-11-18 15:09:20|27741.6|27741.6|27739.07|27739.07|27743.38|27743.38|27739.07|27739.07|0
1637248170000|2021-11-18 15:09:30|27734.76|27734.76|27730.46|27730.46|27734.76|27734.76|27730.46|27730.46|0
1637248180000|2021-11-18 15:09:40|27726.15|27726.15|27726.15|27726.15|27726.15|27726.15|27726.15|27726.15|0
1637248190000|2021-11-18 15:09:50|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|0
1637248200000|2021-11-18 15:10:00|27724.37|27724.37|27724.37|27724.37|27724.37|27724.37|27724.37|27724.37|0
1637248270000|2021-11-18 15:11:10|27726.15|27726.15|27726.15|27726.15|27734.76|27734.76|27726.15|27726.15|0
1637248320000|2021-11-18 15:12:00|27730.46|27730.46|27730.46|27730.46|27730.46|27730.46|27730.46|27730.46|0
1637248380000|2021-11-18 15:13:00|27726.15|27726.15|27730.46|27730.46|27730.46|27730.46|27726.15|27726.15|0
1637248410000|2021-11-18 15:13:30|27721.84|27721.84|27721.84|27721.84|27726.15|27726.15|27721.84|27721.84|0
1637248490000|2021-11-18 15:14:50|27720.07|27720.07|27720.07|27720.07|27720.07|27720.07|27720.07|27720.07|0
1637248500000|2021-11-18 15:15:00|27718.29|27718.29|27700.79|27700.79|27718.29|27718.29|27700.79|27700.79|0
1637248540000|2021-11-18 15:15:40|27696.48|27696.48|27696.48|27696.48|27696.48|27696.48|27696.48|27696.48|0
1637248560000|2021-11-18 15:16:00|27694.71|27694.71|27699.01|27699.01|27699.01|27699.01|27694.71|27694.71|0
1637248740000|2021-11-18 15:19:00|27700.79|27700.79|27696.48|27696.48|27700.79|27700.79|27696.48|27696.48|0
1637248760000|2021-11-18 15:19:20|27694.71|27694.71|27694.71|27694.71|27694.71|27694.71|27694.71|27694.71|0
1637248770000|2021-11-18 15:19:30|27692.93|27692.93|27692.93|27692.93|27692.93|27692.93|27692.93|27692.93|0
1637248800000|2021-11-18 15:20:00|27691.15|27691.15|27691.15|27691.15|27692.93|27692.93|27691.15|27691.15|0
1637249020000|2021-11-18 15:23:40|27692.93|27692.93|27692.93|27692.93|27692.93|27692.93|27692.93|27692.93|0
1637249030000|2021-11-18 15:23:50|27705.1|27705.1|27696.48|27696.48|27705.1|27705.1|27696.48|27696.48|0
1637249040000|2021-11-18 15:24:00|27698.26|27698.26|27698.26|27698.26|27698.26|27698.26|27698.26|27698.26|0
1637249060000|2021-11-18 15:24:20|27706.87|27706.87|27706.87|27706.87|27706.87|27706.87|27706.87|27706.87|0
1637249090000|2021-11-18 15:24:50|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|0
1637249100000|2021-11-18 15:25:00|27706.87|27706.87|27706.87|27706.87|27706.87|27706.87|27706.87|27706.87|0
1637249110000|2021-11-18 15:25:10|27708.65|27708.65|27708.65|27708.65|27708.65|27708.65|27708.65|27708.65|0
1637249130000|2021-11-18 15:25:30|27710.43|27710.43|27707.9|27707.9|27710.43|27710.43|27706.12|27706.12|0
1637249140000|2021-11-18 15:25:40|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|0
1637249150000|2021-11-18 15:25:50|27708.65|27708.65|27700.79|27700.79|27708.65|27708.65|27700.79|27700.79|0
1637249170000|2021-11-18 15:26:10|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|0
1637249220000|2021-11-18 15:27:00|27706.87|27706.87|27702.57|27702.57|27706.87|27706.87|27702.57|27702.57|0
1637249270000|2021-11-18 15:27:50|27706.87|27706.87|27706.87|27706.87|27706.87|27706.87|27706.87|27706.87|0
1637249300000|2021-11-18 15:28:20|27705.1|27705.1|27705.1|27705.1|27705.1|27705.1|27705.1|27705.1|0
1637249360000|2021-11-18 15:29:20|27700.79|27700.79|27692.18|27692.18|27700.79|27700.79|27692.18|27692.18|0
1637249380000|2021-11-18 15:29:40|27687.87|27687.87|27687.87|27687.87|27687.87|27687.87|27687.87|27687.87|0
1637249390000|2021-11-18 15:29:50|27686.09|27686.09|27682.54|27682.54|27686.09|27686.09|27682.54|27682.54|0
1637249400000|2021-11-18 15:30:00|27673.93|27673.93|27673.93|27673.93|27673.93|27673.93|27673.93|27673.93|0
1637249420000|2021-11-18 15:30:20|27678.23|27678.23|27688.62|27688.62|27688.62|27688.62|27678.23|27678.23|0
1637249430000|2021-11-18 15:30:30|27690.4|27690.4|27690.4|27690.4|27690.4|27690.4|27690.4|27690.4|0
1637249440000|2021-11-18 15:30:40|27686.09|27686.09|27686.09|27686.09|27686.09|27686.09|27686.09|27686.09|0
1637249460000|2021-11-18 15:31:00|27681.79|27681.79|27680.01|27680.01|27681.79|27681.79|27680.01|27680.01|0
1637249470000|2021-11-18 15:31:10|27675.7|27675.7|27675.7|27675.7|27675.7|27675.7|27675.7|27675.7|0
1637249480000|2021-11-18 15:31:20|27671.4|27671.4|27671.4|27671.4|27671.4|27671.4|27671.4|27671.4|0
1637249510000|2021-11-18 15:31:50|27667.09|27667.09|27667.09|27667.09|27667.09|27667.09|27667.09|27667.09|0
1637249520000|2021-11-18 15:32:00|27661.76|27661.76|27655.68|27655.68|27661.76|27661.76|27655.68|27655.68|0
1637249530000|2021-11-18 15:32:10|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|0
1637249540000|2021-11-18 15:32:20|27664.29|27664.29|27664.29|27664.29|27664.29|27664.29|27664.29|27664.29|0
1637249570000|2021-11-18 15:32:50|27659.98|27659.98|27655.68|27655.68|27659.98|27659.98|27655.68|27655.68|0
1637249580000|2021-11-18 15:33:00|27651.37|27651.37|27647.06|27647.06|27651.37|27651.37|27647.06|27647.06|0
1637249590000|2021-11-18 15:33:10|27645.29|27645.29|27645.29|27645.29|27645.29|27645.29|27645.29|27645.29|0
1637249630000|2021-11-18 15:33:50|27647.06|27647.06|27647.06|27647.06|27647.06|27647.06|27647.06|27647.06|0
1637249640000|2021-11-18 15:34:00|27651.37|27651.37|27650.62|27650.62|27651.37|27651.37|27647.06|27647.06|0
1637249650000|2021-11-18 15:34:10|27654.92|27654.92|27654.92|27654.92|27654.92|27654.92|27654.92|27654.92|0
1637249710000|2021-11-18 15:35:10|27650.62|27650.62|27650.62|27650.62|27650.62|27650.62|27650.62|27650.62|0
1637249730000|2021-11-18 15:35:30|27654.92|27654.92|27654.92|27654.92|27654.92|27654.92|27654.92|27654.92|0
1637249750000|2021-11-18 15:35:50|27659.23|27659.23|27659.23|27659.23|27659.23|27659.23|27659.23|27659.23|0
1637249760000|2021-11-18 15:36:00|27663.54|27663.54|27665.31|27665.31|27665.31|27665.31|27663.54|27663.54|0
1637249800000|2021-11-18 15:36:40|27661.01|27661.01|27661.01|27661.01|27661.01|27661.01|27661.01|27661.01|0
1637249980000|2021-11-18 15:39:40|27665.31|27665.31|27665.31|27665.31|27665.31|27665.31|27665.31|27665.31|0
1637249990000|2021-11-18 15:39:50|27663.54|27663.54|27661.76|27661.76|27663.54|27663.54|27659.98|27659.98|0
1637250020000|2021-11-18 15:40:20|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|0
1637250160000|2021-11-18 15:42:40|27670.37|27670.37|27670.37|27670.37|27670.37|27670.37|27670.37|27670.37|0
1637250180000|2021-11-18 15:43:00|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|0
1637250220000|2021-11-18 15:43:40|27661.76|27661.76|27657.45|27657.45|27661.76|27661.76|27657.45|27657.45|0
1637250230000|2021-11-18 15:43:50|27661.76|27661.76|27661.76|27661.76|27661.76|27661.76|27661.76|27661.76|0
1637250350000|2021-11-18 15:45:50|27659.98|27659.98|27654.65|27654.65|27659.98|27659.98|27654.65|27654.65|0
1637250360000|2021-11-18 15:46:00|27656.43|27656.43|27656.43|27656.43|27656.43|27656.43|27656.43|27656.43|0
1637250370000|2021-11-18 15:46:10|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|0
1637250380000|2021-11-18 15:46:20|27653.9|27653.9|27653.9|27653.9|27653.9|27653.9|27653.9|27653.9|0
1637250540000|2021-11-18 15:49:00|27649.59|27649.59|27649.59|27649.59|27649.59|27649.59|27649.59|27649.59|0
1637250620000|2021-11-18 15:50:20|27651.37|27651.37|27651.37|27651.37|27651.37|27651.37|27651.37|27651.37|0
1637250740000|2021-11-18 15:52:20|27649.59|27649.59|27649.59|27649.59|27649.59|27649.59|27649.59|27649.59|0
1637250780000|2021-11-18 15:53:00|27653.9|27653.9|27653.9|27653.9|27653.9|27653.9|27653.9|27653.9|0
1637250850000|2021-11-18 15:54:10|27650.34|27650.34|27652.12|27652.12|27652.12|27652.12|27648.57|27648.57|0
1637250890000|2021-11-18 15:54:50|27653.9|27653.9|27653.9|27653.9|27653.9|27653.9|27653.9|27653.9|0
1637250940000|2021-11-18 15:55:40|27658.21|27658.21|27653.9|27653.9|27658.21|27658.21|27653.9|27653.9|0
1637250990000|2021-11-18 15:56:30|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|0
1637251000000|2021-11-18 15:56:40|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|0
1637251130000|2021-11-18 15:58:50|27655.68|27655.68|27655.68|27655.68|27655.68|27655.68|27655.68|27655.68|0
1637251160000|2021-11-18 15:59:20|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|0
1637251180000|2021-11-18 15:59:40|27664.29|27664.29|27667.84|27667.84|27667.84|27667.84|27664.29|27664.29|0
1637251220000|2021-11-18 16:00:20|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|0
1637251240000|2021-11-18 16:00:40|27667.84|27667.84|27667.84|27667.84|27667.84|27667.84|27667.84|27667.84|0
1637251270000|2021-11-18 16:01:10|27672.15|27672.15|27672.15|27672.15|27672.15|27672.15|27672.15|27672.15|0
1637251280000|2021-11-18 16:01:20|27676.46|27676.46|27673.93|27673.93|27678.23|27678.23|27673.93|27673.93|0
1637251290000|2021-11-18 16:01:30|27672.15|27672.15|27672.15|27672.15|27672.15|27672.15|27672.15|27672.15|0
1637251300000|2021-11-18 16:01:40|27667.84|27667.84|27667.84|27667.84|27667.84|27667.84|27667.84|27667.84|0
1637251360000|2021-11-18 16:02:40|27672.15|27672.15|27676.46|27676.46|27676.46|27676.46|27672.15|27672.15|0
1637251380000|2021-11-18 16:03:00|27678.23|27678.23|27678.23|27678.23|27678.23|27678.23|27678.23|27678.23|0
1637251390000|2021-11-18 16:03:10|27682.54|27682.54|27682.54|27682.54|27682.54|27682.54|27682.54|27682.54|0
1637251410000|2021-11-18 16:03:30|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|0
1637251430000|2021-11-18 16:03:50|27688.62|27688.62|27688.62|27688.62|27688.62|27688.62|27688.62|27688.62|0
1637251450000|2021-11-18 16:04:10|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|0
1637251470000|2021-11-18 16:04:30|27686.09|27686.09|27686.09|27686.09|27686.09|27686.09|27686.09|27686.09|0
1637251510000|2021-11-18 16:05:10|27692.18|27692.18|27692.18|27692.18|27692.18|27692.18|27692.18|27692.18|0
1637251530000|2021-11-18 16:05:30|27696.48|27696.48|27694.71|27694.71|27696.48|27696.48|27694.71|27694.71|0
1637251540000|2021-11-18 16:05:40|27690.4|27690.4|27690.4|27690.4|27690.4|27690.4|27690.4|27690.4|0
1637251560000|2021-11-18 16:06:00|27694.71|27694.71|27694.71|27694.71|27694.71|27694.71|27694.71|27694.71|0
1637251610000|2021-11-18 16:06:50|27696.48|27696.48|27696.48|27696.48|27696.48|27696.48|27696.48|27696.48|0
1637251620000|2021-11-18 16:07:00|27687.87|27687.87|27687.87|27687.87|27687.87|27687.87|27687.87|27687.87|0
1637251680000|2021-11-18 16:08:00|27686.09|27686.09|27681.79|27681.79|27686.09|27686.09|27681.79|27681.79|0
1637251710000|2021-11-18 16:08:30|27677.48|27677.48|27677.48|27677.48|27677.48|27677.48|27677.48|27677.48|0
1637251730000|2021-11-18 16:08:50|27675.7|27675.7|27675.7|27675.7|27675.7|27675.7|27675.7|27675.7|0
1637251740000|2021-11-18 16:09:00|27673.93|27673.93|27673.93|27673.93|27673.93|27673.93|27673.93|27673.93|0
1637251750000|2021-11-18 16:09:10|27678.23|27678.23|27678.23|27678.23|27678.23|27678.23|27678.23|27678.23|0
1637251820000|2021-11-18 16:10:20|27680.01|27680.01|27671.4|27671.4|27680.01|27680.01|27671.4|27671.4|0
1637251830000|2021-11-18 16:10:30|27669.62|27669.62|27669.62|27669.62|27669.62|27669.62|27669.62|27669.62|0
1637251840000|2021-11-18 16:10:40|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|27666.07|0
1637251890000|2021-11-18 16:11:30|27661.76|27661.76|27666.07|27666.07|27666.07|27666.07|27661.76|27661.76|0
1637251960000|2021-11-18 16:12:40|27670.37|27670.37|27670.37|27670.37|27670.37|27670.37|27670.37|27670.37|0
1637251990000|2021-11-18 16:13:10|27674.68|27674.68|27659.98|27659.98|27674.68|27674.68|27659.98|27659.98|0
1637252120000|2021-11-18 16:15:20|27655.68|27655.68|27655.68|27655.68|27655.68|27655.68|27655.68|27655.68|0
1637252130000|2021-11-18 16:15:30|27657.45|27657.45|27655.68|27655.68|27657.45|27657.45|27655.68|27655.68|0
1637252140000|2021-11-18 16:15:40|27657.45|27657.45|27657.45|27657.45|27657.45|27657.45|27657.45|27657.45|0
1637252150000|2021-11-18 16:15:50|27661.76|27661.76|27661.76|27661.76|27661.76|27661.76|27661.76|27661.76|0
1637252210000|2021-11-18 16:16:50|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|0
1637252250000|2021-11-18 16:17:30|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|0
1637252300000|2021-11-18 16:18:20|27656.43|27656.43|27656.43|27656.43|27656.43|27656.43|27656.43|27656.43|0
1637252320000|2021-11-18 16:18:40|27660.73|27660.73|27662.51|27662.51|27665.04|27665.04|27660.73|27660.73|0
1637252360000|2021-11-18 16:19:20|27664.29|27664.29|27662.51|27662.51|27664.29|27664.29|27662.51|27662.51|0
1637252420000|2021-11-18 16:20:20|27666.82|27666.82|27668.6|27668.6|27668.6|27668.6|27666.82|27666.82|0
1637252430000|2021-11-18 16:20:30|27672.9|27672.9|27672.9|27672.9|27672.9|27672.9|27672.9|27672.9|0
1637252440000|2021-11-18 16:20:40|27668.6|27668.6|27672.9|27672.9|27674.68|27674.68|27668.6|27668.6|0
1637252460000|2021-11-18 16:21:00|27674.68|27674.68|27674.68|27674.68|27674.68|27674.68|27674.68|27674.68|0
1637252480000|2021-11-18 16:21:20|27678.99|27678.99|27674.68|27674.68|27678.99|27678.99|27674.68|27674.68|0
1637252490000|2021-11-18 16:21:30|27678.99|27678.99|27678.99|27678.99|27678.99|27678.99|27678.99|27678.99|0
1637252500000|2021-11-18 16:21:40|27683.29|27683.29|27683.29|27683.29|27683.29|27683.29|27683.29|27683.29|0
1637252520000|2021-11-18 16:22:00|27678.99|27678.99|27678.99|27678.99|27678.99|27678.99|27678.99|27678.99|0
1637252530000|2021-11-18 16:22:10|27680.76|27680.76|27677.21|27677.21|27680.76|27680.76|27677.21|27677.21|0
1637252610000|2021-11-18 16:23:30|27681.52|27681.52|27681.52|27681.52|27681.52|27681.52|27681.52|27681.52|0
1637252620000|2021-11-18 16:23:40|27677.21|27677.21|27675.43|27675.43|27677.21|27677.21|27675.43|27675.43|0
1637252640000|2021-11-18 16:24:00|27673.65|27673.65|27673.65|27673.65|27673.65|27673.65|27669.35|27669.35|0
1637252650000|2021-11-18 16:24:10|27669.35|27669.35|27669.35|27669.35|27669.35|27669.35|27669.35|27669.35|0
1637252710000|2021-11-18 16:25:10|27673.65|27673.65|27673.65|27673.65|27673.65|27673.65|27673.65|27673.65|0
1637252730000|2021-11-18 16:25:30|27669.35|27669.35|27660.73|27660.73|27669.35|27669.35|27660.73|27660.73|0
1637252740000|2021-11-18 16:25:40|27658.96|27658.96|27658.96|27658.96|27658.96|27658.96|27658.96|27658.96|0
1637252760000|2021-11-18 16:26:00|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|0
1637252780000|2021-11-18 16:26:20|27655.4|27655.4|27655.4|27655.4|27655.4|27655.4|27655.4|27655.4|0
1637252790000|2021-11-18 16:26:30|27657.18|27657.18|27661.49|27661.49|27661.49|27661.49|27657.18|27657.18|0
1637252800000|2021-11-18 16:26:40|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|27657.18|0
1637252850000|2021-11-18 16:27:30|27658.96|27658.96|27663.26|27663.26|27663.26|27663.26|27658.96|27658.96|0
1637252860000|2021-11-18 16:27:40|27658.96|27658.96|27658.96|27658.96|27658.96|27658.96|27658.96|27658.96|0
1637252880000|2021-11-18 16:28:00|27660.73|27660.73|27668.6|27668.6|27670.37|27670.37|27660.73|27660.73|0
1637252940000|2021-11-18 16:29:00|27666.82|27666.82|27662.51|27662.51|27666.82|27666.82|27662.51|27662.51|0
1637252950000|2021-11-18 16:29:10|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|0
1637252960000|2021-11-18 16:29:20|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|0
1637252970000|2021-11-18 16:29:30|27661.76|27661.76|27661.76|27661.76|27661.76|27661.76|27661.76|27661.76|0
1637252980000|2021-11-18 16:29:40|27658.21|27658.21|27666.07|27666.07|27666.07|27666.07|27658.21|27658.21|0
1637252990000|2021-11-18 16:29:50|27658.21|27658.21|27653.9|27653.9|27658.21|27658.21|27653.9|27653.9|0
1637309700000|2021-11-19 08:15:00|27709.47|27709.47|27725.19|27725.19|27725.19|27725.19|27709.47|27709.47|0
1637309750000|2021-11-19 08:15:50|27730.52|27730.52|27708.72|27708.72|27730.52|27730.52|27708.72|27708.72|0
1637309760000|2021-11-19 08:16:00|27705.16|27705.16|27706.94|27706.94|27710.5|27710.5|27705.16|27705.16|0
1637309780000|2021-11-19 08:16:20|27712.27|27712.27|27712.27|27712.27|27712.27|27712.27|27712.27|27712.27|0
1637309790000|2021-11-19 08:16:30|27720.89|27720.89|27720.89|27720.89|27720.89|27720.89|27720.89|27720.89|0
1637309810000|2021-11-19 08:16:50|27724.44|27724.44|27724.44|27724.44|27724.44|27724.44|27724.44|27724.44|0
1637309830000|2021-11-19 08:17:10|27722.66|27722.66|27722.66|27722.66|27722.66|27722.66|27722.66|27722.66|0
1637309840000|2021-11-19 08:17:20|27724.44|27724.44|27728|27728|27728|27728|27724.44|27724.44|0
1637309850000|2021-11-19 08:17:30|27736.61|27736.61|27736.61|27736.61|27736.61|27736.61|27736.61|27736.61|0
1637309860000|2021-11-19 08:17:40|27734.83|27734.83|27733.05|27733.05|27734.83|27734.83|27733.05|27733.05|0
1637309880000|2021-11-19 08:18:00|27741.67|27741.67|27741.67|27741.67|27741.67|27741.67|27741.67|27741.67|0
1637309900000|2021-11-19 08:18:20|27737.36|27737.36|27735.58|27735.58|27737.36|27737.36|27735.58|27735.58|0
1637309920000|2021-11-19 08:18:40|27739.89|27739.89|27735.58|27735.58|27739.89|27739.89|27735.58|27735.58|0
1637309930000|2021-11-19 08:18:50|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|27739.89|0
1637309940000|2021-11-19 08:19:00|27744.2|27744.2|27749.53|27749.53|27749.53|27749.53|27744.2|27744.2|0
1637309970000|2021-11-19 08:19:30|27753.83|27753.83|27763.47|27763.47|27763.47|27763.47|27753.83|27753.83|0
1637309980000|2021-11-19 08:19:40|27767.78|27767.78|27767.78|27767.78|27767.78|27767.78|27767.78|27767.78|0
1637309990000|2021-11-19 08:19:50|27769.56|27769.56|27769.56|27769.56|27769.56|27769.56|27769.56|27769.56|0
1637310000000|2021-11-19 08:20:00|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|0
1637310010000|2021-11-19 08:20:10|27786.03|27786.03|27781.72|27781.72|27786.03|27786.03|27781.72|27781.72|0
1637310020000|2021-11-19 08:20:20|27777.42|27777.42|27777.42|27777.42|27777.42|27777.42|27777.42|27777.42|0
1637310050000|2021-11-19 08:20:50|27779.19|27779.19|27779.19|27779.19|27779.19|27779.19|27779.19|27779.19|0
1637310060000|2021-11-19 08:21:00|27783.5|27783.5|27783.5|27783.5|27783.5|27783.5|27783.5|27783.5|0
1637310090000|2021-11-19 08:21:30|27779.95|27779.95|27778.17|27778.17|27779.95|27779.95|27778.17|27778.17|0
1637310160000|2021-11-19 08:22:40|27774.61|27774.61|27770.31|27770.31|27774.61|27774.61|27770.31|27770.31|0
1637310180000|2021-11-19 08:23:00|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|0
1637310190000|2021-11-19 08:23:10|27778.17|27778.17|27778.17|27778.17|27778.17|27778.17|27778.17|27778.17|0
1637310240000|2021-11-19 08:24:00|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|27782.48|0
1637310250000|2021-11-19 08:24:10|27786.78|27786.78|27786.78|27786.78|27786.78|27786.78|27786.78|27786.78|0
1637310260000|2021-11-19 08:24:20|27788.56|27788.56|27789.31|27789.31|27791.09|27791.09|27786.78|27786.78|0
1637310270000|2021-11-19 08:24:30|27787.53|27787.53|27787.53|27787.53|27787.53|27787.53|27787.53|27787.53|0
1637310290000|2021-11-19 08:24:50|27791.84|27791.84|27791.84|27791.84|27791.84|27791.84|27791.84|27791.84|0
1637310300000|2021-11-19 08:25:00|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|0
1637310340000|2021-11-19 08:25:40|27804.01|27804.01|27804.01|27804.01|27804.01|27804.01|27804.01|27804.01|0
1637310350000|2021-11-19 08:25:50|27812.62|27812.62|27812.62|27812.62|27812.62|27812.62|27812.62|27812.62|0
1637310360000|2021-11-19 08:26:00|27795.39|27795.39|27793.62|27793.62|27795.39|27795.39|27793.62|27793.62|0
1637310370000|2021-11-19 08:26:10|27802.23|27802.23|27802.23|27802.23|27802.23|27802.23|27802.23|27802.23|0
1637310390000|2021-11-19 08:26:30|27811.12|27811.12|27811.87|27811.87|27817.2|27817.2|27811.12|27811.12|0
1637310400000|2021-11-19 08:26:40|27810.09|27810.09|27821.51|27821.51|27828.62|27828.62|27810.09|27810.09|0
1637310410000|2021-11-19 08:26:50|27830.39|27830.39|27840.78|27840.78|27840.78|27840.78|27830.39|27830.39|0
1637310420000|2021-11-19 08:27:00|27842.56|27842.56|27848.64|27848.64|27848.64|27848.64|27842.56|27842.56|0
1637310430000|2021-11-19 08:27:10|27846.87|27846.87|27846.87|27846.87|27846.87|27846.87|27846.87|27846.87|0
1637310450000|2021-11-19 08:27:30|27859.79|27859.79|27861.56|27861.56|27861.56|27861.56|27859.79|27859.79|0
1637310460000|2021-11-19 08:27:40|27859.79|27859.79|27855.48|27855.48|27859.79|27859.79|27855.48|27855.48|0
1637310470000|2021-11-19 08:27:50|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|27859.79|0
1637310480000|2021-11-19 08:28:00|27864.09|27864.09|27864.09|27864.09|27864.09|27864.09|27864.09|27864.09|0
1637310490000|2021-11-19 08:28:10|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|27868.4|0
1637310500000|2021-11-19 08:28:20|27871.95|27871.95|27871.95|27871.95|27871.95|27871.95|27871.95|27871.95|0
1637310540000|2021-11-19 08:29:00|27868.4|27868.4|27861.29|27861.29|27868.4|27868.4|27861.29|27861.29|0
1637310550000|2021-11-19 08:29:10|27848.37|27848.37|27846.59|27846.59|27848.37|27848.37|27844.82|27844.82|0
1637310580000|2021-11-19 08:29:40|27851.92|27851.92|27851.92|27851.92|27851.92|27851.92|27851.92|27851.92|0
1637310590000|2021-11-19 08:29:50|27855.48|27855.48|27855.48|27855.48|27855.48|27855.48|27855.48|27855.48|0
1637310640000|2021-11-19 08:30:40|27851.92|27851.92|27848.37|27848.37|27851.92|27851.92|27848.37|27848.37|0
1637310660000|2021-11-19 08:31:00|27844.06|27844.06|27844.06|27844.06|27844.06|27844.06|27844.06|27844.06|0
1637310680000|2021-11-19 08:31:20|27848.37|27848.37|27852.68|27852.68|27852.68|27852.68|27848.37|27848.37|0
1637310690000|2021-11-19 08:31:30|27858.01|27858.01|27856.23|27856.23|27858.01|27858.01|27854.45|27854.45|0
1637310700000|2021-11-19 08:31:40|27851.92|27851.92|27851.92|27851.92|27851.92|27851.92|27851.92|27851.92|0
1637310710000|2021-11-19 08:31:50|27848.37|27848.37|27848.37|27848.37|27848.37|27848.37|27848.37|27848.37|0
1637310720000|2021-11-19 08:32:00|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|27839.76|0
1637310740000|2021-11-19 08:32:20|27836.2|27836.2|27836.2|27836.2|27836.2|27836.2|27836.2|27836.2|0
1637310760000|2021-11-19 08:32:40|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|27831.9|0
1637310790000|2021-11-19 08:33:10|27827.59|27827.59|27823.28|27823.28|27827.59|27827.59|27823.28|27823.28|0
1637310800000|2021-11-19 08:33:20|27818.98|27818.98|27818.98|27818.98|27818.98|27818.98|27818.98|27818.98|0
1637310810000|2021-11-19 08:33:30|27823.28|27823.28|27826.84|27826.84|27826.84|27826.84|27823.28|27823.28|0
1637310820000|2021-11-19 08:33:40|27825.06|27825.06|27815.42|27815.42|27825.06|27825.06|27815.42|27815.42|0
1637310830000|2021-11-19 08:33:50|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|27811.12|0
1637310840000|2021-11-19 08:34:00|27798.68|27798.68|27804.01|27804.01|27804.01|27804.01|27798.68|27798.68|0
1637310850000|2021-11-19 08:34:10|27800.45|27800.45|27800.45|27800.45|27800.45|27800.45|27800.45|27800.45|0
1637310860000|2021-11-19 08:34:20|27798.68|27798.68|27800.45|27800.45|27800.45|27800.45|27798.68|27798.68|0
1637310880000|2021-11-19 08:34:40|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|27796.15|0
1637310890000|2021-11-19 08:34:50|27797.92|27797.92|27797.92|27797.92|27797.92|27797.92|27797.92|27797.92|0
1637310900000|2021-11-19 08:35:00|27799.7|27799.7|27795.39|27795.39|27801.48|27801.48|27795.39|27795.39|0
1637310910000|2021-11-19 08:35:10|27791.09|27791.09|27785.76|27785.76|27791.09|27791.09|27785.76|27785.76|0
1637310930000|2021-11-19 08:35:30|27781.45|27781.45|27785.76|27785.76|27785.76|27785.76|27781.45|27781.45|0
1637310960000|2021-11-19 08:36:00|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|0
1637310970000|2021-11-19 08:36:10|27795.39|27795.39|27795.39|27795.39|27795.39|27795.39|27795.39|27795.39|0
1637311000000|2021-11-19 08:36:40|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|0
1637311030000|2021-11-19 08:37:10|27786.78|27786.78|27786.78|27786.78|27786.78|27786.78|27786.78|27786.78|0
1637311070000|2021-11-19 08:37:50|27783.23|27783.23|27778.92|27778.92|27783.23|27783.23|27778.92|27778.92|0
1637311080000|2021-11-19 08:38:00|27763.95|27763.95|27763.95|27763.95|27763.95|27763.95|27763.95|27763.95|0
1637311090000|2021-11-19 08:38:10|27751.03|27751.03|27751.03|27751.03|27751.03|27751.03|27751.03|27751.03|0
1637311100000|2021-11-19 08:38:20|27742.15|27742.15|27732.51|27732.51|27745.7|27745.7|27732.51|27732.51|0
1637311120000|2021-11-19 08:38:40|27736.81|27736.81|27740.37|27740.37|27740.37|27740.37|27736.81|27736.81|0
1637311140000|2021-11-19 08:39:00|27736.06|27736.06|27739.62|27739.62|27739.62|27739.62|27736.06|27736.06|0
1637311160000|2021-11-19 08:39:20|27743.17|27743.17|27751.78|27751.78|27751.78|27751.78|27743.17|27743.17|0
1637311170000|2021-11-19 08:39:30|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|0
1637311180000|2021-11-19 08:39:40|27759.64|27759.64|27759.64|27759.64|27759.64|27759.64|27759.64|27759.64|0
1637311200000|2021-11-19 08:40:00|27763.2|27763.2|27763.2|27763.2|27763.2|27763.2|27763.2|27763.2|0
1637311250000|2021-11-19 08:40:50|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|27757.12|0
1637311260000|2021-11-19 08:41:00|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|0
1637311290000|2021-11-19 08:41:30|27756.36|27756.36|27756.36|27756.36|27756.36|27756.36|27756.36|27756.36|0
1637311400000|2021-11-19 08:43:20|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|0
1637311410000|2021-11-19 08:43:30|27756.36|27756.36|27752.06|27752.06|27756.36|27756.36|27752.06|27752.06|0
1637311430000|2021-11-19 08:43:50|27747.75|27747.75|27747.75|27747.75|27747.75|27747.75|27747.75|27747.75|0
1637311440000|2021-11-19 08:44:00|27734.83|27734.83|27734.83|27734.83|27734.83|27734.83|27734.83|27734.83|0
1637311450000|2021-11-19 08:44:10|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|27729.5|0
1637311500000|2021-11-19 08:45:00|27734.83|27734.83|27734.83|27734.83|27736.61|27736.61|27734.83|27734.83|0
1637311540000|2021-11-19 08:45:40|27730.52|27730.52|27730.52|27730.52|27730.52|27730.52|27730.52|27730.52|0
1637311570000|2021-11-19 08:46:10|27734.83|27734.83|27734.83|27734.83|27734.83|27734.83|27734.83|27734.83|0
1637311600000|2021-11-19 08:46:40|27736.61|27736.61|27736.61|27736.61|27736.61|27736.61|27736.61|27736.61|0
1637311680000|2021-11-19 08:48:00|27740.91|27740.91|27740.91|27740.91|27740.91|27740.91|27740.91|27740.91|0
1637311710000|2021-11-19 08:48:30|27728|27728|27736.61|27736.61|27736.61|27736.61|27728|27728|0
1637311760000|2021-11-19 08:49:20|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|0
1637311770000|2021-11-19 08:49:30|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|0
1637311860000|2021-11-19 08:51:00|27750.55|27750.55|27746.25|27746.25|27750.55|27750.55|27746.25|27746.25|0
1637311920000|2021-11-19 08:52:00|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|27741.94|0
1637311950000|2021-11-19 08:52:30|27734.83|27734.83|27721.91|27721.91|27734.83|27734.83|27721.91|27721.91|0
1637312000000|2021-11-19 08:53:20|27719.38|27719.38|27721.16|27721.16|27721.16|27721.16|27719.38|27719.38|0
1637312010000|2021-11-19 08:53:30|27716.85|27716.85|27708.99|27708.99|27716.85|27716.85|27708.99|27708.99|0
1637312020000|2021-11-19 08:53:40|27704.69|27704.69|27708.99|27708.99|27708.99|27708.99|27704.69|27704.69|0
1637312040000|2021-11-19 08:54:00|27710.77|27710.77|27715.08|27715.08|27715.08|27715.08|27710.77|27710.77|0
1637312060000|2021-11-19 08:54:20|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|0
1637312110000|2021-11-19 08:55:10|27719.38|27719.38|27719.38|27719.38|27719.38|27719.38|27719.38|27719.38|0
1637312130000|2021-11-19 08:55:30|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|0
1637312160000|2021-11-19 08:56:00|27715.08|27715.08|27717.61|27717.61|27719.38|27719.38|27715.08|27715.08|0
1637312170000|2021-11-19 08:56:10|27719.38|27719.38|27719.38|27719.38|27719.38|27719.38|27719.38|27719.38|0
1637312220000|2021-11-19 08:57:00|27721.16|27721.16|27721.16|27721.16|27721.16|27721.16|27721.16|27721.16|0
1637312250000|2021-11-19 08:57:30|27696.07|27696.07|27700.38|27700.38|27700.38|27700.38|27696.07|27696.07|0
1637312260000|2021-11-19 08:57:40|27702.16|27702.16|27715.08|27715.08|27715.08|27715.08|27702.16|27702.16|0
1637312270000|2021-11-19 08:57:50|27719.38|27719.38|27721.16|27721.16|27721.16|27721.16|27719.38|27719.38|0
1637312340000|2021-11-19 08:59:00|27702.91|27702.91|27696.82|27696.82|27702.91|27702.91|27696.82|27696.82|0
1637312370000|2021-11-19 08:59:30|27693.27|27693.27|27693.27|27693.27|27693.27|27693.27|27693.27|27693.27|0
1637312380000|2021-11-19 08:59:40|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|27697.58|0
1637312390000|2021-11-19 08:59:50|27701.88|27701.88|27701.88|27701.88|27701.88|27701.88|27701.88|27701.88|0
1637312400000|2021-11-19 09:00:00|27706.19|27706.19|27710.5|27710.5|27710.5|27710.5|27706.19|27706.19|0
1637312430000|2021-11-19 09:00:30|27714.8|27714.8|27714.8|27714.8|27714.8|27714.8|27714.8|27714.8|0
1637312440000|2021-11-19 09:00:40|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|0
1637312450000|2021-11-19 09:00:50|27729.77|27729.77|27734.08|27734.08|27734.08|27734.08|27729.77|27729.77|0
1637312490000|2021-11-19 09:01:30|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|0
1637312510000|2021-11-19 09:01:50|27744.47|27744.47|27744.47|27744.47|27744.47|27744.47|27744.47|27744.47|0
1637312520000|2021-11-19 09:02:00|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|27748.78|0
1637312540000|2021-11-19 09:02:20|27744.47|27744.47|27744.47|27744.47|27744.47|27744.47|27744.47|27744.47|0
1637312550000|2021-11-19 09:02:30|27742.69|27742.69|27742.69|27742.69|27742.69|27742.69|27742.69|27742.69|0
1637312570000|2021-11-19 09:02:50|27739.14|27739.14|27737.36|27737.36|27739.14|27739.14|27737.36|27737.36|0
1637312580000|2021-11-19 09:03:00|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|0
1637312600000|2021-11-19 09:03:20|27724.44|27724.44|27724.44|27724.44|27724.44|27724.44|27724.44|27724.44|0
1637312610000|2021-11-19 09:03:30|27720.13|27720.13|27720.13|27720.13|27720.13|27720.13|27720.13|27720.13|0
1637312630000|2021-11-19 09:03:50|27715.83|27715.83|27701.88|27701.88|27715.83|27715.83|27701.88|27701.88|0
1637312680000|2021-11-19 09:04:40|27710.5|27710.5|27715.83|27715.83|27715.83|27715.83|27710.5|27710.5|0
1637312690000|2021-11-19 09:04:50|27724.44|27724.44|27728|27728|27728|27728|27724.44|27724.44|0
1637312700000|2021-11-19 09:05:00|27726.22|27726.22|27713.3|27713.3|27726.22|27726.22|27713.3|27713.3|0
1637312720000|2021-11-19 09:05:20|27717.61|27717.61|27717.61|27717.61|27717.61|27717.61|27717.61|27717.61|0
1637312760000|2021-11-19 09:06:00|27719.38|27719.38|27719.38|27719.38|27719.38|27719.38|27719.38|27719.38|0
1637312780000|2021-11-19 09:06:20|27722.94|27722.94|27731.55|27731.55|27731.55|27731.55|27722.94|27722.94|0
1637312820000|2021-11-19 09:07:00|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|0
1637312830000|2021-11-19 09:07:10|27738.39|27738.39|27734.08|27734.08|27738.39|27738.39|27734.08|27734.08|0
1637312840000|2021-11-19 09:07:20|27729.77|27729.77|27725.47|27725.47|27729.77|27729.77|27725.47|27725.47|0
1637312850000|2021-11-19 09:07:30|27721.91|27721.91|27720.13|27720.13|27721.91|27721.91|27720.13|27720.13|0
1637312870000|2021-11-19 09:07:50|27723.69|27723.69|27723.69|27723.69|27723.69|27723.69|27723.69|27723.69|0
1637312880000|2021-11-19 09:08:00|27719.38|27719.38|27715.08|27715.08|27719.38|27719.38|27715.08|27715.08|0
1637312910000|2021-11-19 09:08:30|27722.94|27722.94|27722.94|27722.94|27722.94|27722.94|27722.94|27722.94|0
1637312980000|2021-11-19 09:09:40|27724.71|27724.71|27724.71|27724.71|27724.71|27724.71|27724.71|27724.71|0
1637312990000|2021-11-19 09:09:50|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|0
1637313000000|2021-11-19 09:10:00|27735.1|27735.1|27742.96|27742.96|27742.96|27742.96|27733.33|27733.33|0
1637313010000|2021-11-19 09:10:10|27750.83|27750.83|27740.16|27740.16|27752.6|27752.6|27740.16|27740.16|0
1637313020000|2021-11-19 09:10:20|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|0
1637313040000|2021-11-19 09:10:40|27740.16|27740.16|27731.55|27731.55|27740.16|27740.16|27731.55|27731.55|0
1637313060000|2021-11-19 09:11:00|27735.86|27735.86|27735.86|27735.86|27735.86|27735.86|27735.86|27735.86|0
1637313070000|2021-11-19 09:11:10|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|0
1637313120000|2021-11-19 09:12:00|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|0
1637313180000|2021-11-19 09:13:00|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|0
1637313230000|2021-11-19 09:13:50|27748.02|27748.02|27748.02|27748.02|27748.02|27748.02|27748.02|27748.02|0
1637313240000|2021-11-19 09:14:00|27749.8|27749.8|27749.8|27749.8|27749.8|27749.8|27749.8|27749.8|0
1637313310000|2021-11-19 09:15:10|27748.02|27748.02|27739.41|27739.41|27748.02|27748.02|27739.41|27739.41|0
1637313320000|2021-11-19 09:15:20|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|0
1637313340000|2021-11-19 09:15:40|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|0
1637313360000|2021-11-19 09:16:00|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|0
1637313390000|2021-11-19 09:16:30|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|27738.39|0
1637313400000|2021-11-19 09:16:40|27734.08|27734.08|27734.08|27734.08|27738.39|27738.39|27734.08|27734.08|0
1637313410000|2021-11-19 09:16:50|27732.3|27732.3|27732.3|27732.3|27732.3|27732.3|27732.3|27732.3|0
1637313420000|2021-11-19 09:17:00|27735.86|27735.86|27735.86|27735.86|27735.86|27735.86|27735.86|27735.86|0
1637313440000|2021-11-19 09:17:20|27727.24|27727.24|27727.24|27727.24|27727.24|27727.24|27727.24|27727.24|0
1637313450000|2021-11-19 09:17:30|27731.55|27731.55|27727.24|27727.24|27735.86|27735.86|27727.24|27727.24|0
1637313470000|2021-11-19 09:17:50|27735.86|27735.86|27735.86|27735.86|27735.86|27735.86|27735.86|27735.86|0
1637313500000|2021-11-19 09:18:20|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|27737.63|0
1637313570000|2021-11-19 09:19:30|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|27734.08|0
1637313590000|2021-11-19 09:19:50|27725.47|27725.47|27721.16|27721.16|27725.47|27725.47|27721.16|27721.16|0
1637313620000|2021-11-19 09:20:20|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|27725.47|0
1637313660000|2021-11-19 09:21:00|27729.02|27729.02|27737.63|27737.63|27737.63|27737.63|27729.02|27729.02|0
1637313680000|2021-11-19 09:21:20|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|0
1637313720000|2021-11-19 09:22:00|27735.1|27735.1|27735.1|27735.1|27735.1|27735.1|27735.1|27735.1|0
1637313770000|2021-11-19 09:22:50|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|0
1637313840000|2021-11-19 09:24:00|27735.1|27735.1|27735.1|27735.1|27735.1|27735.1|27735.1|27735.1|0
1637313910000|2021-11-19 09:25:10|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|0
1637313920000|2021-11-19 09:25:20|27735.1|27735.1|27735.1|27735.1|27735.1|27735.1|27735.1|27735.1|0
1637313930000|2021-11-19 09:25:30|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|27739.41|0
1637313940000|2021-11-19 09:25:40|27741.19|27741.19|27743.72|27743.72|27747.27|27747.27|27741.19|27741.19|0
1637313950000|2021-11-19 09:25:50|27745.49|27745.49|27745.49|27745.49|27745.49|27745.49|27745.49|27745.49|0
1637314010000|2021-11-19 09:26:50|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|0
1637314020000|2021-11-19 09:27:00|27745.49|27745.49|27749.8|27749.8|27749.8|27749.8|27745.49|27745.49|0
1637314040000|2021-11-19 09:27:20|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|0
1637314060000|2021-11-19 09:27:40|27736.88|27736.88|27731.55|27731.55|27736.88|27736.88|27731.55|27731.55|0
1637314070000|2021-11-19 09:27:50|27726.22|27726.22|27721.91|27721.91|27726.22|27726.22|27721.91|27721.91|0
1637314080000|2021-11-19 09:28:00|27723.69|27723.69|27723.69|27723.69|27723.69|27723.69|27723.69|27723.69|0
1637314140000|2021-11-19 09:29:00|27715.08|27715.08|27715.08|27715.08|27715.08|27715.08|27715.08|27715.08|0
1637314170000|2021-11-19 09:29:30|27711.52|27711.52|27711.52|27711.52|27711.52|27711.52|27711.52|27711.52|0
1637314180000|2021-11-19 09:29:40|27709.74|27709.74|27707.97|27707.97|27709.74|27709.74|27707.97|27707.97|0
1637314190000|2021-11-19 09:29:50|27703.66|27703.66|27703.66|27703.66|27703.66|27703.66|27703.66|27703.66|0
1637314200000|2021-11-19 09:30:00|27699.35|27699.35|27699.35|27699.35|27699.35|27699.35|27699.35|27699.35|0
1637314230000|2021-11-19 09:30:30|27695.05|27695.05|27695.05|27695.05|27695.05|27695.05|27695.05|27695.05|0
1637314240000|2021-11-19 09:30:40|27686.43|27686.43|27690.74|27690.74|27695.05|27695.05|27686.43|27686.43|0
1637314250000|2021-11-19 09:30:50|27695.05|27695.05|27695.05|27695.05|27695.05|27695.05|27695.05|27695.05|0
1637314260000|2021-11-19 09:31:00|27690.74|27690.74|27690.74|27690.74|27690.74|27690.74|27690.74|27690.74|0
1637314270000|2021-11-19 09:31:10|27686.43|27686.43|27686.43|27686.43|27686.43|27686.43|27686.43|27686.43|0
1637314310000|2021-11-19 09:31:50|27682.13|27682.13|27668.18|27668.18|27682.13|27682.13|27668.18|27668.18|0
1637314320000|2021-11-19 09:32:00|27672.49|27672.49|27672.49|27672.49|27672.49|27672.49|27663.88|27663.88|0
1637314330000|2021-11-19 09:32:10|27668.18|27668.18|27668.18|27668.18|27668.18|27668.18|27668.18|27668.18|0
1637314340000|2021-11-19 09:32:20|27672.49|27672.49|27670.71|27670.71|27672.49|27672.49|27670.71|27670.71|0
1637314350000|2021-11-19 09:32:30|27677.82|27677.82|27686.43|27686.43|27686.43|27686.43|27677.82|27677.82|0
1637314380000|2021-11-19 09:33:00|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|0
1637314460000|2021-11-19 09:34:20|27685.68|27685.68|27689.99|27689.99|27689.99|27689.99|27685.68|27685.68|0
1637314480000|2021-11-19 09:34:40|27694.3|27694.3|27694.3|27694.3|27694.3|27694.3|27694.3|27694.3|0
1637314510000|2021-11-19 09:35:10|27685.68|27685.68|27685.68|27685.68|27685.68|27685.68|27685.68|27685.68|0
1637314530000|2021-11-19 09:35:30|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|0
1637314550000|2021-11-19 09:35:50|27694.3|27694.3|27694.3|27694.3|27694.3|27694.3|27694.3|27694.3|0
1637314610000|2021-11-19 09:36:50|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|27689.99|0
1637314620000|2021-11-19 09:37:00|27686.43|27686.43|27686.43|27686.43|27686.43|27686.43|27686.43|27686.43|0
1637314660000|2021-11-19 09:37:40|27690.74|27690.74|27690.74|27690.74|27690.74|27690.74|27690.74|27690.74|0
1637314680000|2021-11-19 09:38:00|27680.35|27680.35|27676.04|27676.04|27680.35|27680.35|27676.04|27676.04|0
1637314730000|2021-11-19 09:38:50|27671.74|27671.74|27659.57|27659.57|27671.74|27671.74|27659.57|27659.57|0
1637314770000|2021-11-19 09:39:30|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|27655.26|0
1637314780000|2021-11-19 09:39:40|27650.96|27650.96|27650.96|27650.96|27650.96|27650.96|27650.96|27650.96|0
1637314790000|2021-11-19 09:39:50|27652.73|27652.73|27652.73|27652.73|27652.73|27652.73|27652.73|27652.73|0
1637314800000|2021-11-19 09:40:00|27657.04|27657.04|27657.04|27657.04|27657.04|27657.04|27657.04|27657.04|0
1637314830000|2021-11-19 09:40:30|27648.43|27648.43|27644.87|27644.87|27648.43|27648.43|27644.87|27644.87|0
1637314850000|2021-11-19 09:40:50|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|27646.65|0
1637314910000|2021-11-19 09:41:50|27642.34|27642.34|27642.34|27642.34|27642.34|27642.34|27642.34|27642.34|0
1637314920000|2021-11-19 09:42:00|27638.04|27638.04|27638.04|27638.04|27638.04|27638.04|27638.04|27638.04|0
1637314940000|2021-11-19 09:42:20|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|0
1637314980000|2021-11-19 09:43:00|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|0
1637315000000|2021-11-19 09:43:20|27627.65|27627.65|27619.04|27619.04|27627.65|27627.65|27619.04|27619.04|0
1637315010000|2021-11-19 09:43:30|27615.48|27615.48|27615.48|27615.48|27615.48|27615.48|27615.48|27615.48|0
1637315040000|2021-11-19 09:44:00|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|0
1637315070000|2021-11-19 09:44:30|27615.48|27615.48|27624.09|27624.09|27624.09|27624.09|27615.48|27615.48|0
1637315080000|2021-11-19 09:44:40|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|0
1637315100000|2021-11-19 09:45:00|27615.48|27615.48|27611.17|27611.17|27615.48|27615.48|27611.17|27611.17|0
1637315110000|2021-11-19 09:45:10|27621.56|27621.56|27619.04|27619.04|27621.56|27621.56|27619.04|27619.04|0
1637315120000|2021-11-19 09:45:20|27623.34|27623.34|27631.95|27631.95|27631.95|27631.95|27623.34|27623.34|0
1637315140000|2021-11-19 09:45:40|27627.65|27627.65|27623.34|27623.34|27627.65|27627.65|27623.34|27623.34|0
1637315190000|2021-11-19 09:46:30|27627.65|27627.65|27627.65|27627.65|27627.65|27627.65|27627.65|27627.65|0
1637315260000|2021-11-19 09:47:40|27631.95|27631.95|27633.73|27633.73|27633.73|27633.73|27631.95|27631.95|0
1637315270000|2021-11-19 09:47:50|27638.04|27638.04|27638.04|27638.04|27638.04|27638.04|27638.04|27638.04|0
1637315280000|2021-11-19 09:48:00|27641.59|27641.59|27637.29|27637.29|27641.59|27641.59|27637.29|27637.29|0
1637315330000|2021-11-19 09:48:50|27639.06|27639.06|27637.29|27637.29|27639.06|27639.06|27637.29|27637.29|0
1637315370000|2021-11-19 09:49:30|27641.59|27641.59|27641.59|27641.59|27641.59|27641.59|27641.59|27641.59|0
1637315390000|2021-11-19 09:49:50|27638.04|27638.04|27627.65|27627.65|27638.04|27638.04|27627.65|27627.65|0
1637315400000|2021-11-19 09:50:00|27625.87|27625.87|27625.87|27625.87|27627.65|27627.65|27625.87|27625.87|0
1637315430000|2021-11-19 09:50:30|27621.56|27621.56|27621.56|27621.56|27621.56|27621.56|27621.56|27621.56|0
1637315450000|2021-11-19 09:50:50|27618.01|27618.01|27618.01|27618.01|27618.01|27618.01|27618.01|27618.01|0
1637315460000|2021-11-19 09:51:00|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|27619.79|0
1637315470000|2021-11-19 09:51:10|27623.34|27623.34|27623.34|27623.34|27623.34|27623.34|27623.34|27623.34|0
1637315480000|2021-11-19 09:51:20|27627.65|27627.65|27623.34|27623.34|27627.65|27627.65|27623.34|27623.34|0
1637315500000|2021-11-19 09:51:40|27619.04|27619.04|27619.04|27619.04|27619.04|27619.04|27619.04|27619.04|0
1637315510000|2021-11-19 09:51:50|27614.73|27614.73|27614.73|27614.73|27614.73|27614.73|27614.73|27614.73|0
1637315520000|2021-11-19 09:52:00|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|0
1637315540000|2021-11-19 09:52:20|27601.81|27601.81|27606.12|27606.12|27606.12|27606.12|27601.81|27601.81|0
1637315550000|2021-11-19 09:52:30|27610.42|27610.42|27606.12|27606.12|27610.42|27610.42|27606.12|27606.12|0
1637315570000|2021-11-19 09:52:50|27601.81|27601.81|27593.2|27593.2|27601.81|27601.81|27593.2|27593.2|0
1637315580000|2021-11-19 09:53:00|27601.81|27601.81|27598.25|27598.25|27601.81|27601.81|27598.25|27598.25|0
1637315590000|2021-11-19 09:53:10|27600.03|27600.03|27598.25|27598.25|27600.03|27600.03|27598.25|27598.25|0
1637315600000|2021-11-19 09:53:20|27593.95|27593.95|27589.64|27589.64|27598.25|27598.25|27589.64|27589.64|0
1637315610000|2021-11-19 09:53:30|27598.25|27598.25|27598.25|27598.25|27598.25|27598.25|27598.25|27598.25|0
1637315620000|2021-11-19 09:53:40|27585.34|27585.34|27585.34|27585.34|27585.34|27585.34|27585.34|27585.34|0
1637315630000|2021-11-19 09:53:50|27579.25|27579.25|27575.7|27575.7|27579.25|27579.25|27575.7|27575.7|0
1637315650000|2021-11-19 09:54:10|27571.39|27571.39|27571.39|27571.39|27571.39|27571.39|27571.39|27571.39|0
1637315670000|2021-11-19 09:54:30|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|0
1637315680000|2021-11-19 09:54:40|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|0
1637315700000|2021-11-19 09:55:00|27571.39|27571.39|27571.39|27571.39|27571.39|27571.39|27571.39|27571.39|0
1637315720000|2021-11-19 09:55:20|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|27575.7|0
1637315730000|2021-11-19 09:55:30|27577.47|27577.47|27586.09|27586.09|27586.09|27586.09|27577.47|27577.47|0
1637315740000|2021-11-19 09:55:40|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|0
1637315760000|2021-11-19 09:56:00|27577.47|27577.47|27577.47|27577.47|27577.47|27577.47|27577.47|27577.47|0
1637315780000|2021-11-19 09:56:20|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|27573.17|0
1637315810000|2021-11-19 09:56:50|27568.86|27568.86|27565.31|27565.31|27568.86|27568.86|27565.31|27565.31|0
1637315820000|2021-11-19 09:57:00|27567.08|27567.08|27567.08|27567.08|27571.39|27571.39|27567.08|27567.08|0
1637315830000|2021-11-19 09:57:10|27568.86|27568.86|27568.86|27568.86|27568.86|27568.86|27568.86|27568.86|0
1637315840000|2021-11-19 09:57:20|27577.47|27577.47|27580|27580|27580|27580|27575.7|27575.7|0
1637315860000|2021-11-19 09:57:40|27576.45|27576.45|27567.84|27567.84|27576.45|27576.45|27567.84|27567.84|0
1637315910000|2021-11-19 09:58:30|27563.53|27563.53|27567.84|27567.84|27567.84|27567.84|27563.53|27563.53|0
1637315920000|2021-11-19 09:58:40|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|0
1637315930000|2021-11-19 09:58:50|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|0
1637315940000|2021-11-19 09:59:00|27553.14|27553.14|27553.14|27553.14|27553.14|27553.14|27553.14|27553.14|0
1637315950000|2021-11-19 09:59:10|27548.83|27548.83|27548.83|27548.83|27548.83|27548.83|27548.83|27548.83|0
1637315960000|2021-11-19 09:59:20|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|0
1637315970000|2021-11-19 09:59:30|27559.22|27559.22|27546.3|27546.3|27559.22|27559.22|27546.3|27546.3|0
1637316000000|2021-11-19 10:00:00|27554.92|27554.92|27554.92|27554.92|27559.22|27559.22|27554.92|27554.92|0
1637316020000|2021-11-19 10:00:20|27559.22|27559.22|27553.89|27553.89|27559.22|27559.22|27553.89|27553.89|0
1637316030000|2021-11-19 10:00:30|27549.59|27549.59|27551.36|27551.36|27551.36|27551.36|27549.59|27549.59|0
1637316040000|2021-11-19 10:00:40|27555.67|27555.67|27561.75|27561.75|27561.75|27561.75|27555.67|27555.67|0
1637316060000|2021-11-19 10:01:00|27567.84|27567.84|27582.53|27582.53|27582.53|27582.53|27563.53|27563.53|0
1637316070000|2021-11-19 10:01:10|27580.76|27580.76|27580.76|27580.76|27580.76|27580.76|27580.76|27580.76|0
1637316080000|2021-11-19 10:01:20|27576.45|27576.45|27576.45|27576.45|27576.45|27576.45|27576.45|27576.45|0
1637316120000|2021-11-19 10:02:00|27583.29|27583.29|27593.68|27593.68|27593.68|27593.68|27583.29|27583.29|0
1637316140000|2021-11-19 10:02:20|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|0
1637316180000|2021-11-19 10:03:00|27585.81|27585.81|27599.76|27599.76|27599.76|27599.76|27585.81|27585.81|0
1637316190000|2021-11-19 10:03:10|27596.2|27596.2|27594.43|27594.43|27596.2|27596.2|27594.43|27594.43|0
1637316200000|2021-11-19 10:03:20|27590.12|27590.12|27590.12|27590.12|27590.12|27590.12|27590.12|27590.12|0
1637316210000|2021-11-19 10:03:30|27585.81|27585.81|27585.81|27585.81|27585.81|27585.81|27585.81|27585.81|0
1637316240000|2021-11-19 10:04:00|27590.12|27590.12|27590.12|27590.12|27590.12|27590.12|27590.12|27590.12|0
1637316260000|2021-11-19 10:04:20|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1637316270000|2021-11-19 10:04:30|27596.2|27596.2|27587.59|27587.59|27596.2|27596.2|27587.59|27587.59|0
1637316290000|2021-11-19 10:04:50|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|0
1637316370000|2021-11-19 10:06:10|27585.06|27585.06|27585.06|27585.06|27585.06|27585.06|27585.06|27585.06|0
1637316380000|2021-11-19 10:06:20|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|27589.37|0
1637316390000|2021-11-19 10:06:30|27587.59|27587.59|27589.37|27589.37|27589.37|27589.37|27587.59|27587.59|0
1637316400000|2021-11-19 10:06:40|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|27593.68|0
1637316420000|2021-11-19 10:07:00|27597.98|27597.98|27597.98|27597.98|27597.98|27597.98|27597.98|27597.98|0
1637316440000|2021-11-19 10:07:20|27585.06|27585.06|27577.95|27577.95|27585.06|27585.06|27577.95|27577.95|0
1637316450000|2021-11-19 10:07:30|27569.34|27569.34|27569.34|27569.34|27569.34|27569.34|27569.34|27569.34|0
1637316460000|2021-11-19 10:07:40|27573.65|27573.65|27582.26|27582.26|27582.26|27582.26|27573.65|27573.65|0
1637316490000|2021-11-19 10:08:10|27585.81|27585.81|27585.81|27585.81|27585.81|27585.81|27585.81|27585.81|0
1637316540000|2021-11-19 10:09:00|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|0
1637316560000|2021-11-19 10:09:20|27585.81|27585.81|27589.37|27589.37|27589.37|27589.37|27585.81|27585.81|0
1637316900000|2021-11-19 10:15:00|27542|27542|27576.45|27576.45|27585.06|27585.06|27542|27542|0
1637316910000|2021-11-19 10:15:10|27572.89|27572.89|27571.12|27571.12|27572.89|27572.89|27569.34|27569.34|0
1637316920000|2021-11-19 10:15:20|27566.81|27566.81|27566.81|27566.81|27566.81|27566.81|27566.81|27566.81|0
1637316930000|2021-11-19 10:15:30|27558.95|27558.95|27559.7|27559.7|27559.7|27559.7|27555.4|27555.4|0
1637316940000|2021-11-19 10:15:40|27563.26|27563.26|27559.7|27559.7|27563.26|27563.26|27559.7|27559.7|0
1637316950000|2021-11-19 10:15:50|27555.4|27555.4|27556.15|27556.15|27564.01|27564.01|27555.4|27555.4|0
1637316960000|2021-11-19 10:16:00|27560.45|27560.45|27560.45|27560.45|27560.45|27560.45|27560.45|27560.45|0
1637316970000|2021-11-19 10:16:10|27567.56|27567.56|27571.87|27571.87|27576.18|27576.18|27567.56|27567.56|0
1637316980000|2021-11-19 10:16:20|27576.18|27576.18|27576.18|27576.18|27576.18|27576.18|27576.18|27576.18|0
1637316990000|2021-11-19 10:16:30|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|0
1637317000000|2021-11-19 10:16:40|27572.62|27572.62|27572.62|27572.62|27572.62|27572.62|27572.62|27572.62|0
1637317020000|2021-11-19 10:17:00|27576.18|27576.18|27584.79|27584.79|27588.34|27588.34|27576.18|27576.18|0
1637317030000|2021-11-19 10:17:10|27576.18|27576.18|27580.48|27580.48|27580.48|27580.48|27576.18|27576.18|0
1637317040000|2021-11-19 10:17:20|27590.12|27590.12|27590.12|27590.12|27590.12|27590.12|27590.12|27590.12|0
1637317060000|2021-11-19 10:17:40|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|27594.43|0
1637317080000|2021-11-19 10:18:00|27603.04|27603.04|27604.82|27604.82|27604.82|27604.82|27603.04|27603.04|0
1637317100000|2021-11-19 10:18:20|27603.04|27603.04|27594.43|27594.43|27603.04|27603.04|27594.43|27594.43|0
1637317180000|2021-11-19 10:19:40|27590.87|27590.87|27590.87|27590.87|27590.87|27590.87|27590.87|27590.87|0
1637317190000|2021-11-19 10:19:50|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|0
1637317260000|2021-11-19 10:21:00|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|27586.57|0
1637317320000|2021-11-19 10:22:00|27588.34|27588.34|27586.57|27586.57|27588.34|27588.34|27586.57|27586.57|0
1637317340000|2021-11-19 10:22:20|27590.87|27590.87|27595.18|27595.18|27595.18|27595.18|27590.87|27590.87|0
1637317350000|2021-11-19 10:22:30|27600.51|27600.51|27604.82|27604.82|27604.82|27604.82|27600.51|27600.51|0
1637317360000|2021-11-19 10:22:40|27606.59|27606.59|27606.59|27606.59|27606.59|27606.59|27606.59|27606.59|0
1637317370000|2021-11-19 10:22:50|27597.98|27597.98|27602.29|27602.29|27602.29|27602.29|27597.98|27597.98|0
1637317390000|2021-11-19 10:23:10|27596.2|27596.2|27587.59|27587.59|27596.2|27596.2|27587.59|27587.59|0
1637317420000|2021-11-19 10:23:40|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|0
1637317450000|2021-11-19 10:24:10|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|0
1637317460000|2021-11-19 10:24:20|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|0
1637317480000|2021-11-19 10:24:40|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|0
1637317520000|2021-11-19 10:25:20|27584.04|27584.04|27582.26|27582.26|27584.04|27584.04|27582.26|27582.26|0
1637317530000|2021-11-19 10:25:30|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|0
1637317560000|2021-11-19 10:26:00|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|27582.26|0
1637317570000|2021-11-19 10:26:10|27590.87|27590.87|27589.1|27589.1|27596.2|27596.2|27586.57|27586.57|0
1637317580000|2021-11-19 10:26:20|27592.65|27592.65|27590.87|27590.87|27592.65|27592.65|27590.87|27590.87|0
1637317590000|2021-11-19 10:26:30|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|0
1637317600000|2021-11-19 10:26:40|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|0
1637317620000|2021-11-19 10:27:00|27612.41|27612.41|27608.1|27608.1|27612.41|27612.41|27608.1|27608.1|0
1637317640000|2021-11-19 10:27:20|27606.32|27606.32|27608.1|27608.1|27608.1|27608.1|27606.32|27606.32|0
1637317660000|2021-11-19 10:27:40|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|0
1637317730000|2021-11-19 10:28:50|27599.49|27599.49|27601.26|27601.26|27601.26|27601.26|27599.49|27599.49|0
1637317760000|2021-11-19 10:29:20|27596.96|27596.96|27601.26|27601.26|27601.26|27601.26|27596.96|27596.96|0
1637317790000|2021-11-19 10:29:50|27596.96|27596.96|27591.63|27591.63|27596.96|27596.96|27591.63|27591.63|0
1637317800000|2021-11-19 10:30:00|27595.93|27595.93|27599.49|27599.49|27599.49|27599.49|27595.93|27595.93|0
1637317810000|2021-11-19 10:30:10|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27590.87|27590.87|0
1637317820000|2021-11-19 10:30:20|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|0
1637317860000|2021-11-19 10:31:00|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|0
1637317870000|2021-11-19 10:31:10|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|0
1637317980000|2021-11-19 10:33:00|27593.4|27593.4|27589.1|27589.1|27593.4|27593.4|27589.1|27589.1|0
1637317990000|2021-11-19 10:33:10|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|0
1637318020000|2021-11-19 10:33:40|27583.01|27583.01|27578.71|27578.71|27583.01|27583.01|27578.71|27578.71|0
1637318050000|2021-11-19 10:34:10|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|0
1637318060000|2021-11-19 10:34:20|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|0
1637318070000|2021-11-19 10:34:30|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|27574.4|0
1637318080000|2021-11-19 10:34:40|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|27578.71|0
1637318090000|2021-11-19 10:34:50|27576.93|27576.93|27581.23|27581.23|27581.23|27581.23|27576.93|27576.93|0
1637318120000|2021-11-19 10:35:20|27576.93|27576.93|27575.15|27575.15|27576.93|27576.93|27575.15|27575.15|0
1637318140000|2021-11-19 10:35:40|27583.76|27583.76|27583.76|27583.76|27583.76|27583.76|27583.76|27583.76|0
1637318160000|2021-11-19 10:36:00|27570.84|27570.84|27570.84|27570.84|27570.84|27570.84|27570.84|27570.84|0
1637318190000|2021-11-19 10:36:30|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|0
1637318260000|2021-11-19 10:37:40|27566.54|27566.54|27570.84|27570.84|27570.84|27570.84|27566.54|27566.54|0
1637318270000|2021-11-19 10:37:50|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|0
1637318310000|2021-11-19 10:38:30|27579.46|27579.46|27579.46|27579.46|27579.46|27579.46|27579.46|27579.46|0
1637318340000|2021-11-19 10:39:00|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|27575.15|0
1637318370000|2021-11-19 10:39:30|27583.76|27583.76|27593.4|27593.4|27593.4|27593.4|27583.76|27583.76|0
1637318400000|2021-11-19 10:40:00|27595.18|27595.18|27603.79|27603.79|27603.79|27603.79|27595.18|27595.18|0
1637318410000|2021-11-19 10:40:10|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|27599.49|0
1637318460000|2021-11-19 10:41:00|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|0
1637318490000|2021-11-19 10:41:30|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|0
1637318510000|2021-11-19 10:41:50|27608.1|27608.1|27608.1|27608.1|27608.1|27608.1|27608.1|27608.1|0
1637318580000|2021-11-19 10:43:00|27611.65|27611.65|27611.65|27611.65|27611.65|27611.65|27611.65|27611.65|0
1637318600000|2021-11-19 10:43:20|27620.27|27620.27|27620.27|27620.27|27620.27|27620.27|27620.27|27620.27|0
1637318610000|2021-11-19 10:43:30|27616.71|27616.71|27616.71|27616.71|27616.71|27616.71|27616.71|27616.71|0
1637318640000|2021-11-19 10:44:00|27618.49|27618.49|27620.27|27620.27|27620.27|27620.27|27618.49|27618.49|0
1637318650000|2021-11-19 10:44:10|27618.49|27618.49|27618.49|27618.49|27618.49|27618.49|27618.49|27618.49|0
1637318760000|2021-11-19 10:46:00|27614.18|27614.18|27614.18|27614.18|27614.18|27614.18|27614.18|27614.18|0
1637318790000|2021-11-19 10:46:30|27612.41|27612.41|27612.41|27612.41|27612.41|27612.41|27612.41|27612.41|0
1637318810000|2021-11-19 10:46:50|27608.1|27608.1|27608.1|27608.1|27608.1|27608.1|27608.1|27608.1|0
1637318820000|2021-11-19 10:47:00|27606.32|27606.32|27600.24|27600.24|27606.32|27606.32|27600.24|27600.24|0
1637318860000|2021-11-19 10:47:40|27596.68|27596.68|27596.68|27596.68|27596.68|27596.68|27596.68|27596.68|0
1637318900000|2021-11-19 10:48:20|27592.38|27592.38|27592.38|27592.38|27592.38|27592.38|27592.38|27592.38|0
1637318930000|2021-11-19 10:48:50|27590.6|27590.6|27594.91|27594.91|27594.91|27594.91|27590.6|27590.6|0
1637318940000|2021-11-19 10:49:00|27586.29|27586.29|27584.52|27584.52|27586.29|27586.29|27584.52|27584.52|0
1637318990000|2021-11-19 10:49:50|27590.6|27590.6|27590.6|27590.6|27590.6|27590.6|27590.6|27590.6|0
1637319000000|2021-11-19 10:50:00|27581.99|27581.99|27588.82|27588.82|27588.82|27588.82|27580.21|27580.21|0
1637319010000|2021-11-19 10:50:10|27596.68|27596.68|27594.91|27594.91|27596.68|27596.68|27594.91|27594.91|0
1637319020000|2021-11-19 10:50:20|27596.68|27596.68|27596.68|27596.68|27596.68|27596.68|27596.68|27596.68|0
1637319030000|2021-11-19 10:50:30|27583.76|27583.76|27583.76|27583.76|27583.76|27583.76|27583.76|27583.76|0
1637319040000|2021-11-19 10:50:40|27586.29|27586.29|27586.29|27586.29|27588.07|27588.07|27586.29|27586.29|0
1637319050000|2021-11-19 10:50:50|27588.07|27588.07|27588.07|27588.07|27588.07|27588.07|27588.07|27588.07|0
1637319070000|2021-11-19 10:51:10|27589.85|27589.85|27588.07|27588.07|27589.85|27589.85|27588.07|27588.07|0
1637319080000|2021-11-19 10:51:20|27583.76|27583.76|27595.93|27595.93|27595.93|27595.93|27583.76|27583.76|0
1637319100000|2021-11-19 10:51:40|27600.24|27600.24|27598.46|27598.46|27600.24|27600.24|27598.46|27598.46|0
1637319110000|2021-11-19 10:51:50|27602.77|27602.77|27604.54|27604.54|27604.54|27604.54|27598.46|27598.46|0
1637319130000|2021-11-19 10:52:10|27606.32|27606.32|27606.32|27606.32|27606.32|27606.32|27606.32|27606.32|0
1637319160000|2021-11-19 10:52:40|27609.88|27609.88|27609.88|27609.88|27609.88|27609.88|27609.88|27609.88|0
1637319170000|2021-11-19 10:52:50|27614.18|27614.18|27614.18|27614.18|27614.18|27614.18|27614.18|27614.18|0
1637319180000|2021-11-19 10:53:00|27609.88|27609.88|27605.57|27605.57|27609.88|27609.88|27605.57|27605.57|0
1637319190000|2021-11-19 10:53:10|27617.74|27617.74|27617.74|27617.74|27617.74|27617.74|27617.74|27617.74|0
1637319210000|2021-11-19 10:53:30|27615.96|27615.96|27615.96|27615.96|27615.96|27615.96|27615.96|27615.96|0
1637319220000|2021-11-19 10:53:40|27603.04|27603.04|27604.82|27604.82|27604.82|27604.82|27594.43|27594.43|0
1637319230000|2021-11-19 10:53:50|27600.51|27600.51|27596.96|27596.96|27600.51|27600.51|27596.2|27596.2|0
1637319240000|2021-11-19 10:54:00|27592.65|27592.65|27588.34|27588.34|27592.65|27592.65|27588.34|27588.34|0
1637319250000|2021-11-19 10:54:10|27583.01|27583.01|27584.79|27584.79|27584.79|27584.79|27574.4|27574.4|0
1637319260000|2021-11-19 10:54:20|27589.1|27589.1|27592.65|27592.65|27592.65|27592.65|27576.18|27576.18|0
1637319290000|2021-11-19 10:54:50|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|0
1637319300000|2021-11-19 10:55:00|27601.26|27601.26|27592.65|27592.65|27601.26|27601.26|27592.65|27592.65|0
1637319310000|2021-11-19 10:55:10|27590.87|27590.87|27592.65|27592.65|27592.65|27592.65|27586.57|27586.57|0
1637319320000|2021-11-19 10:55:20|27601.26|27601.26|27601.26|27601.26|27601.26|27601.26|27601.26|27601.26|0
1637319340000|2021-11-19 10:55:40|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|0
1637319350000|2021-11-19 10:55:50|27592.65|27592.65|27598.73|27598.73|27598.73|27598.73|27592.65|27592.65|0
1637319370000|2021-11-19 10:56:10|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|0
1637319380000|2021-11-19 10:56:20|27598.73|27598.73|27598.73|27598.73|27598.73|27598.73|27598.73|27598.73|0
1637319400000|2021-11-19 10:56:40|27590.12|27590.12|27596.96|27596.96|27598.73|27598.73|27590.12|27590.12|0
1637319410000|2021-11-19 10:56:50|27588.34|27588.34|27594.43|27594.43|27594.43|27594.43|27588.34|27588.34|0
1637319430000|2021-11-19 10:57:10|27592.65|27592.65|27588.34|27588.34|27592.65|27592.65|27588.34|27588.34|0
1637319440000|2021-11-19 10:57:20|27592.65|27592.65|27596.2|27596.2|27596.2|27596.2|27588.34|27588.34|0
1637319450000|2021-11-19 10:57:30|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1637319460000|2021-11-19 10:57:40|27596.2|27596.2|27591.9|27591.9|27596.2|27596.2|27591.9|27591.9|0
1637319470000|2021-11-19 10:57:50|27590.12|27590.12|27594.43|27594.43|27594.43|27594.43|27590.12|27590.12|0
1637319490000|2021-11-19 10:58:10|27596.2|27596.2|27596.2|27596.2|27596.2|27596.2|27596.2|27596.2|0
1637319500000|2021-11-19 10:58:20|27600.51|27600.51|27600.51|27600.51|27600.51|27600.51|27600.51|27600.51|0
1637319510000|2021-11-19 10:58:30|27596.2|27596.2|27587.59|27587.59|27596.2|27596.2|27587.59|27587.59|0
1637319520000|2021-11-19 10:58:40|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1637319530000|2021-11-19 10:58:50|27590.12|27590.12|27596.2|27596.2|27596.2|27596.2|27590.12|27590.12|0
1637319540000|2021-11-19 10:59:00|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1637319550000|2021-11-19 10:59:10|27596.2|27596.2|27602.29|27602.29|27602.29|27602.29|27596.2|27596.2|0
1637319590000|2021-11-19 10:59:50|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|27604.07|0
1637319600000|2021-11-19 11:00:00|27605.84|27605.84|27607.62|27607.62|27607.62|27607.62|27605.84|27605.84|0
1637319610000|2021-11-19 11:00:10|27611.93|27611.93|27609.4|27609.4|27611.93|27611.93|27607.62|27607.62|0
1637319620000|2021-11-19 11:00:20|27618.01|27618.01|27613.7|27613.7|27618.01|27618.01|27613.7|27613.7|0
1637319630000|2021-11-19 11:00:30|27609.4|27609.4|27609.4|27609.4|27609.4|27609.4|27609.4|27609.4|0
1637319670000|2021-11-19 11:01:10|27605.09|27605.09|27597.23|27597.23|27605.09|27605.09|27597.23|27597.23|0
1637319720000|2021-11-19 11:02:00|27592.92|27592.92|27591.15|27591.15|27592.92|27592.92|27591.15|27591.15|0
1637319790000|2021-11-19 11:03:10|27586.84|27586.84|27586.84|27586.84|27586.84|27586.84|27586.84|27586.84|0
1637319820000|2021-11-19 11:03:40|27575.42|27575.42|27573.65|27573.65|27575.42|27575.42|27573.65|27573.65|0
1637319840000|2021-11-19 11:04:00|27565.03|27565.03|27565.03|27565.03|27565.03|27565.03|27565.03|27565.03|0
1637319870000|2021-11-19 11:04:30|27561.48|27561.48|27557.93|27557.93|27561.48|27561.48|27557.93|27557.93|0
1637319880000|2021-11-19 11:04:40|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|27556.15|0
1637319890000|2021-11-19 11:04:50|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|0
1637319900000|2021-11-19 11:05:00|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|27548.29|0
1637319920000|2021-11-19 11:05:20|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|0
1637319930000|2021-11-19 11:05:30|27537.15|27537.15|27541.45|27541.45|27545.76|27545.76|27537.15|27537.15|0
1637320010000|2021-11-19 11:06:50|27539.67|27539.67|27539.67|27539.67|27539.67|27539.67|27539.67|27539.67|0
1637320030000|2021-11-19 11:07:10|27537.9|27537.9|27546.51|27546.51|27546.51|27546.51|27533.59|27533.59|0
1637320070000|2021-11-19 11:07:50|27544.73|27544.73|27544.73|27544.73|27544.73|27544.73|27544.73|27544.73|0
1637320090000|2021-11-19 11:08:10|27546.51|27546.51|27545.76|27545.76|27550.06|27550.06|27541.45|27541.45|0
1637320120000|2021-11-19 11:08:40|27541.45|27541.45|27541.45|27541.45|27541.45|27541.45|27541.45|27541.45|0
1637320150000|2021-11-19 11:09:10|27545.76|27545.76|27545.76|27545.76|27545.76|27545.76|27545.76|27545.76|0
1637320230000|2021-11-19 11:10:30|27547.54|27547.54|27547.54|27547.54|27547.54|27547.54|27547.54|27547.54|0
1637320240000|2021-11-19 11:10:40|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|0
1637320280000|2021-11-19 11:11:20|27557.17|27557.17|27557.17|27557.17|27557.17|27557.17|27557.17|27557.17|0
1637320300000|2021-11-19 11:11:40|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|0
1637320320000|2021-11-19 11:12:00|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1637320330000|2021-11-19 11:12:10|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|0
1637320420000|2021-11-19 11:13:40|27567.56|27567.56|27567.56|27567.56|27567.56|27567.56|27567.56|27567.56|0
1637320460000|2021-11-19 11:14:20|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|0
1637320470000|2021-11-19 11:14:30|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|0
1637320480000|2021-11-19 11:14:40|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|0
1637320520000|2021-11-19 11:15:20|27558.95|27558.95|27567.56|27567.56|27571.87|27571.87|27558.95|27558.95|0
1637320580000|2021-11-19 11:16:20|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|0
1637320630000|2021-11-19 11:17:10|27567.56|27567.56|27567.56|27567.56|27567.56|27567.56|27567.56|27567.56|0
1637320640000|2021-11-19 11:17:20|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|0
1637320720000|2021-11-19 11:18:40|27580.48|27580.48|27584.79|27584.79|27584.79|27584.79|27580.48|27580.48|0
1637320770000|2021-11-19 11:19:30|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|0
1637320790000|2021-11-19 11:19:50|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|0
1637320810000|2021-11-19 11:20:10|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|0
1637320820000|2021-11-19 11:20:20|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|27584.79|0
1637320830000|2021-11-19 11:20:30|27576.18|27576.18|27572.62|27572.62|27576.18|27576.18|27572.62|27572.62|0
1637320860000|2021-11-19 11:21:00|27576.93|27576.93|27576.93|27576.93|27576.93|27576.93|27576.93|27576.93|0
1637320910000|2021-11-19 11:21:50|27572.62|27572.62|27576.93|27576.93|27576.93|27576.93|27572.62|27572.62|0
1637320930000|2021-11-19 11:22:10|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|27568.32|0
1637320970000|2021-11-19 11:22:50|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|0
1637321010000|2021-11-19 11:23:30|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|0
1637321020000|2021-11-19 11:23:40|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|0
1637321030000|2021-11-19 11:23:50|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|0
1637321040000|2021-11-19 11:24:00|27546.78|27546.78|27546.78|27546.78|27546.78|27546.78|27546.78|27546.78|0
1637321080000|2021-11-19 11:24:40|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|0
1637321100000|2021-11-19 11:25:00|27546.78|27546.78|27546.78|27546.78|27546.78|27546.78|27546.78|27546.78|0
1637321110000|2021-11-19 11:25:10|27541.45|27541.45|27541.45|27541.45|27541.45|27541.45|27541.45|27541.45|0
1637321160000|2021-11-19 11:26:00|27545.76|27545.76|27551.84|27551.84|27551.84|27551.84|27545.76|27545.76|0
1637321220000|2021-11-19 11:27:00|27547.54|27547.54|27545.76|27545.76|27547.54|27547.54|27545.76|27545.76|0
1637321230000|2021-11-19 11:27:10|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|0
1637321260000|2021-11-19 11:27:40|27546.78|27546.78|27546.78|27546.78|27546.78|27546.78|27546.78|27546.78|0
1637321300000|2021-11-19 11:28:20|27542.48|27542.48|27542.48|27542.48|27542.48|27542.48|27542.48|27542.48|0
1637321350000|2021-11-19 11:29:10|27538.17|27538.17|27538.17|27538.17|27538.17|27538.17|27538.17|27538.17|0
1637321380000|2021-11-19 11:29:40|27533.86|27533.86|27533.86|27533.86|27533.86|27533.86|27533.86|27533.86|0
1637321420000|2021-11-19 11:30:20|27538.17|27538.17|27538.17|27538.17|27538.17|27538.17|27538.17|27538.17|0
1637321440000|2021-11-19 11:30:40|27542.48|27542.48|27542.48|27542.48|27542.48|27542.48|27542.48|27542.48|0
1637321460000|2021-11-19 11:31:00|27533.86|27533.86|27535.64|27535.64|27535.64|27535.64|27533.86|27533.86|0
1637321490000|2021-11-19 11:31:30|27531.33|27531.33|27539.95|27539.95|27539.95|27539.95|27531.33|27531.33|0
1637321520000|2021-11-19 11:32:00|27544.25|27544.25|27544.25|27544.25|27544.25|27544.25|27544.25|27544.25|0
1637321530000|2021-11-19 11:32:10|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|27547.81|0
1637321540000|2021-11-19 11:32:20|27546.03|27546.03|27535.64|27535.64|27546.03|27546.03|27535.64|27535.64|0
1637321550000|2021-11-19 11:32:30|27533.86|27533.86|27533.86|27533.86|27533.86|27533.86|27533.86|27533.86|0
1637321610000|2021-11-19 11:33:30|27538.17|27538.17|27538.17|27538.17|27538.17|27538.17|27538.17|27538.17|0
1637321650000|2021-11-19 11:34:10|27533.86|27533.86|27533.86|27533.86|27533.86|27533.86|27533.86|27533.86|0
1637321730000|2021-11-19 11:35:30|27521.7|27521.7|27526|27526|27526|27526|27521.7|27521.7|0
1637321750000|2021-11-19 11:35:50|27530.31|27530.31|27534.62|27534.62|27534.62|27534.62|27530.31|27530.31|0
1637321770000|2021-11-19 11:36:10|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|0
1637321820000|2021-11-19 11:37:00|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|0
1637321950000|2021-11-19 11:39:10|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|0
1637321990000|2021-11-19 11:39:50|27536.39|27536.39|27536.39|27536.39|27536.39|27536.39|27536.39|27536.39|0
1637322000000|2021-11-19 11:40:00|27532.09|27532.09|27527.78|27527.78|27532.09|27532.09|27527.78|27527.78|0
1637322060000|2021-11-19 11:41:00|27523.47|27523.47|27532.09|27532.09|27532.09|27532.09|27514.86|27514.86|0
1637322080000|2021-11-19 11:41:20|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|0
1637322090000|2021-11-19 11:41:30|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|27524.23|0
1637322100000|2021-11-19 11:41:40|27520.67|27520.67|27520.67|27520.67|27520.67|27520.67|27520.67|27520.67|0
1637322130000|2021-11-19 11:42:10|27512.06|27512.06|27507.75|27507.75|27512.06|27512.06|27507.75|27507.75|0
1637322140000|2021-11-19 11:42:20|27512.06|27512.06|27507.75|27507.75|27512.06|27512.06|27503.45|27503.45|0
1637322150000|2021-11-19 11:42:30|27512.06|27512.06|27512.06|27512.06|27512.06|27512.06|27512.06|27512.06|0
1637322240000|2021-11-19 11:44:00|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|0
1637322250000|2021-11-19 11:44:10|27514.59|27514.59|27516.36|27516.36|27516.36|27516.36|27514.59|27514.59|0
1637322370000|2021-11-19 11:46:10|27520.67|27520.67|27520.67|27520.67|27520.67|27520.67|27520.67|27520.67|0
1637322390000|2021-11-19 11:46:30|27516.36|27516.36|27516.36|27516.36|27516.36|27516.36|27516.36|27516.36|0
1637322470000|2021-11-19 11:47:50|27518.14|27518.14|27518.14|27518.14|27518.14|27518.14|27518.14|27518.14|0
1637322490000|2021-11-19 11:48:10|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|0
1637322500000|2021-11-19 11:48:20|27513.84|27513.84|27513.84|27513.84|27513.84|27513.84|27513.84|27513.84|0
1637322530000|2021-11-19 11:48:50|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|0
1637322550000|2021-11-19 11:49:10|27505.22|27505.22|27496.61|27496.61|27505.22|27505.22|27496.61|27496.61|0
1637322640000|2021-11-19 11:50:40|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|0
1637322650000|2021-11-19 11:50:50|27509.53|27509.53|27518.14|27518.14|27518.14|27518.14|27509.53|27509.53|0
1637322750000|2021-11-19 11:52:30|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|0
1637322770000|2021-11-19 11:52:50|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|0
1637322790000|2021-11-19 11:53:10|27509.53|27509.53|27505.22|27505.22|27509.53|27509.53|27505.22|27505.22|0
1637322810000|2021-11-19 11:53:30|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|0
1637322870000|2021-11-19 11:54:30|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|0
1637322900000|2021-11-19 11:55:00|27503.45|27503.45|27503.45|27503.45|27503.45|27503.45|27503.45|27503.45|0
1637322910000|2021-11-19 11:55:10|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|0
1637322930000|2021-11-19 11:55:30|27503.45|27503.45|27499.14|27499.14|27503.45|27503.45|27499.14|27499.14|0
1637322990000|2021-11-19 11:56:30|27504.47|27504.47|27504.47|27504.47|27504.47|27504.47|27504.47|27504.47|0
1637323030000|2021-11-19 11:57:10|27500.16|27500.16|27500.16|27500.16|27500.16|27500.16|27500.16|27500.16|0
1637323040000|2021-11-19 11:57:20|27504.47|27504.47|27504.47|27504.47|27504.47|27504.47|27504.47|27504.47|0
1637323090000|2021-11-19 11:58:10|27500.16|27500.16|27500.16|27500.16|27500.16|27500.16|27500.16|27500.16|0
1637323140000|2021-11-19 11:59:00|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|27495.86|0
1637323180000|2021-11-19 11:59:40|27497.63|27497.63|27497.63|27497.63|27497.63|27497.63|27497.63|27497.63|0
1637323190000|2021-11-19 11:59:50|27506.25|27506.25|27514.11|27514.11|27514.11|27514.11|27506.25|27506.25|0
1637323200000|2021-11-19 12:00:00|27522.72|27522.72|27522.72|27522.72|27522.72|27522.72|27522.72|27522.72|0
1637323210000|2021-11-19 12:00:10|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|27519.17|0
1637323290000|2021-11-19 12:01:30|27513.84|27513.84|27513.84|27513.84|27513.84|27513.84|27513.84|27513.84|0
1637323320000|2021-11-19 12:02:00|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|0
1637323350000|2021-11-19 12:02:30|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|27505.22|0
1637323360000|2021-11-19 12:02:40|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|27509.53|0
1637323400000|2021-11-19 12:03:20|27502.42|27502.42|27505.97|27505.97|27505.97|27505.97|27502.42|27502.42|0
1637323440000|2021-11-19 12:04:00|27510.28|27510.28|27510.28|27510.28|27510.28|27510.28|27510.28|27510.28|0
1637323560000|2021-11-19 12:06:00|27514.59|27514.59|27514.59|27514.59|27514.59|27514.59|27514.59|27514.59|0
1637323570000|2021-11-19 12:06:10|27516.36|27516.36|27537.15|27537.15|27537.15|27537.15|27516.36|27516.36|0
1637323590000|2021-11-19 12:06:30|27541.45|27541.45|27541.45|27541.45|27541.45|27541.45|27541.45|27541.45|0
1637323610000|2021-11-19 12:06:50|27543.23|27543.23|27543.23|27543.23|27543.23|27543.23|27543.23|27543.23|0
1637323650000|2021-11-19 12:07:30|27551.84|27551.84|27560.45|27560.45|27560.45|27560.45|27551.84|27551.84|0
1637323670000|2021-11-19 12:07:50|27547.54|27547.54|27547.54|27547.54|27547.54|27547.54|27547.54|27547.54|0
1637323710000|2021-11-19 12:08:30|27543.23|27543.23|27543.23|27543.23|27543.23|27543.23|27543.23|27543.23|0
1637323720000|2021-11-19 12:08:40|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|0
1637323730000|2021-11-19 12:08:50|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|0
1637323790000|2021-11-19 12:09:50|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|0
1637323860000|2021-11-19 12:11:00|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|0
1637323890000|2021-11-19 12:11:30|27530.31|27530.31|27530.31|27530.31|27530.31|27530.31|27530.31|27530.31|0
1637323930000|2021-11-19 12:12:10|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|0
1637323970000|2021-11-19 12:12:50|27526|27526|27521.7|27521.7|27526|27526|27521.7|27521.7|0
1637324000000|2021-11-19 12:13:20|27526|27526|27526|27526|27526|27526|27526|27526|0
1637324050000|2021-11-19 12:14:10|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|0
1637324110000|2021-11-19 12:15:10|27526|27526|27526|27526|27526|27526|27526|27526|0
1637324130000|2021-11-19 12:15:30|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|27517.39|0
1637324140000|2021-11-19 12:15:40|27520.94|27520.94|27519.17|27519.17|27520.94|27520.94|27519.17|27519.17|0
1637324320000|2021-11-19 12:18:40|27523.47|27523.47|27523.47|27523.47|27523.47|27523.47|27523.47|27523.47|0
1637324370000|2021-11-19 12:19:30|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|0
1637324380000|2021-11-19 12:19:40|27523.47|27523.47|27523.47|27523.47|27523.47|27523.47|27523.47|27523.47|0
1637324430000|2021-11-19 12:20:30|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|0
1637324450000|2021-11-19 12:20:50|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|0
1637324490000|2021-11-19 12:21:30|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|27527.78|0
1637324580000|2021-11-19 12:23:00|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|27532.09|0
1637324590000|2021-11-19 12:23:10|27535.64|27535.64|27535.64|27535.64|27535.64|27535.64|27535.64|27535.64|0
1637324610000|2021-11-19 12:23:30|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|0
1637324630000|2021-11-19 12:23:50|27541.72|27541.72|27541.72|27541.72|27541.72|27541.72|27541.72|27541.72|0
1637324740000|2021-11-19 12:25:40|27552.11|27552.11|27552.11|27552.11|27552.11|27552.11|27552.11|27552.11|0
1637324760000|2021-11-19 12:26:00|27553.89|27553.89|27553.89|27553.89|27553.89|27553.89|27553.89|27553.89|0
1637324820000|2021-11-19 12:27:00|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1637324830000|2021-11-19 12:27:10|27554.64|27554.64|27554.64|27554.64|27554.64|27554.64|27554.64|27554.64|0
1637324840000|2021-11-19 12:27:20|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|27558.95|0
1637324880000|2021-11-19 12:28:00|27557.17|27557.17|27557.17|27557.17|27557.17|27557.17|27557.17|27557.17|0
1637324950000|2021-11-19 12:29:10|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1637324960000|2021-11-19 12:29:20|27565.03|27565.03|27565.03|27565.03|27565.03|27565.03|27565.03|27565.03|0
1637325000000|2021-11-19 12:30:00|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1637325040000|2021-11-19 12:30:40|27565.03|27565.03|27565.03|27565.03|27565.03|27565.03|27565.03|27565.03|0
1637325110000|2021-11-19 12:31:50|27556.42|27556.42|27556.42|27556.42|27556.42|27556.42|27556.42|27556.42|0
1637325120000|2021-11-19 12:32:00|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|27560.73|0
1637325140000|2021-11-19 12:32:20|27573.92|27573.92|27573.92|27573.92|27573.92|27573.92|27573.92|27573.92|0
1637325150000|2021-11-19 12:32:30|27578.23|27578.23|27578.23|27578.23|27578.23|27578.23|27578.23|27578.23|0
1637325240000|2021-11-19 12:34:00|27573.92|27573.92|27569.61|27569.61|27573.92|27573.92|27569.61|27569.61|0
1637325300000|2021-11-19 12:35:00|27573.92|27573.92|27578.23|27578.23|27578.23|27578.23|27573.92|27573.92|0
1637325330000|2021-11-19 12:35:30|27574.67|27574.67|27574.67|27574.67|27574.67|27574.67|27574.67|27574.67|0
1637325340000|2021-11-19 12:35:40|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|0
1637325360000|2021-11-19 12:36:00|27566.81|27566.81|27566.81|27566.81|27566.81|27566.81|27566.81|27566.81|0
1637325410000|2021-11-19 12:36:50|27563.26|27563.26|27550.34|27550.34|27563.26|27563.26|27550.34|27550.34|0
1637325440000|2021-11-19 12:37:20|27546.03|27546.03|27546.03|27546.03|27546.03|27546.03|27546.03|27546.03|0
1637325450000|2021-11-19 12:37:30|27541.72|27541.72|27541.72|27541.72|27541.72|27541.72|27541.72|27541.72|0
1637325460000|2021-11-19 12:37:40|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|27539.95|0
1637325560000|2021-11-19 12:39:20|27531.33|27531.33|27529.56|27529.56|27533.86|27533.86|27529.56|27529.56|0
1637325570000|2021-11-19 12:39:30|27525.25|27525.25|27525.25|27525.25|27525.25|27525.25|27525.25|27525.25|0
1637325580000|2021-11-19 12:39:40|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|27529.56|0
1637325620000|2021-11-19 12:40:20|27525.25|27525.25|27525.25|27525.25|27525.25|27525.25|27525.25|27525.25|0
1637325740000|2021-11-19 12:42:20|27529.56|27529.56|27533.11|27533.11|27533.11|27533.11|27529.56|27529.56|0
1637325800000|2021-11-19 12:43:20|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|27534.89|0
1637325840000|2021-11-19 12:44:00|27530.58|27530.58|27530.58|27530.58|27530.58|27530.58|27530.58|27530.58|0
1637325850000|2021-11-19 12:44:10|27526.28|27526.28|27526.28|27526.28|27530.58|27530.58|27526.28|27526.28|0
1637325910000|2021-11-19 12:45:10|27521.97|27521.97|27521.97|27521.97|27521.97|27521.97|27521.97|27521.97|0
1637325940000|2021-11-19 12:45:40|27523.75|27523.75|27523.75|27523.75|27523.75|27523.75|27523.75|27523.75|0
1637326010000|2021-11-19 12:46:50|27521.97|27521.97|27521.97|27521.97|27521.97|27521.97|27521.97|27521.97|0
1637326020000|2021-11-19 12:47:00|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|27526.28|0
1637326060000|2021-11-19 12:47:40|27530.58|27530.58|27526.28|27526.28|27530.58|27530.58|27526.28|27526.28|0
1637326290000|2021-11-19 12:51:30|27530.58|27530.58|27530.58|27530.58|27530.58|27530.58|27530.58|27530.58|0
1637326340000|2021-11-19 12:52:20|27534.89|27534.89|27530.58|27530.58|27534.89|27534.89|27530.58|27530.58|0
1637326370000|2021-11-19 12:52:50|27528.81|27528.81|27524.5|27524.5|27528.81|27528.81|27524.5|27524.5|0
1637326380000|2021-11-19 12:53:00|27520.19|27520.19|27520.19|27520.19|27520.19|27520.19|27520.19|27520.19|0
1637326390000|2021-11-19 12:53:10|27524.5|27524.5|27524.5|27524.5|27524.5|27524.5|27524.5|27524.5|0
1637326400000|2021-11-19 12:53:20|27520.19|27520.19|27520.19|27520.19|27520.19|27520.19|27520.19|27520.19|0
1637326410000|2021-11-19 12:53:30|27523.75|27523.75|27532.36|27532.36|27532.36|27532.36|27523.75|27523.75|0
1637326480000|2021-11-19 12:54:40|27534.14|27534.14|27538.44|27538.44|27538.44|27538.44|27534.14|27534.14|0
1637326510000|2021-11-19 12:55:10|27540.22|27540.22|27540.22|27540.22|27540.22|27540.22|27540.22|27540.22|0
1637326540000|2021-11-19 12:55:40|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|0
1637326550000|2021-11-19 12:55:50|27540.22|27540.22|27540.22|27540.22|27540.22|27540.22|27540.22|27540.22|0
1637326580000|2021-11-19 12:56:20|27544.53|27544.53|27537.69|27537.69|27546.3|27546.3|27537.69|27537.69|0
1637326590000|2021-11-19 12:56:30|27546.3|27546.3|27550.61|27550.61|27550.61|27550.61|27546.3|27546.3|0
1637326600000|2021-11-19 12:56:40|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|0
1637326610000|2021-11-19 12:56:50|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|0
1637326640000|2021-11-19 12:57:20|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|0
1637326650000|2021-11-19 12:57:30|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|0
1637326700000|2021-11-19 12:58:20|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|0
1637326730000|2021-11-19 12:58:50|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|27557.45|0
1637326740000|2021-11-19 12:59:00|27561.75|27561.75|27561.75|27561.75|27561.75|27561.75|27561.75|27561.75|0
1637326760000|2021-11-19 12:59:20|27565.31|27565.31|27573.92|27573.92|27573.92|27573.92|27565.31|27565.31|0
1637326780000|2021-11-19 12:59:40|27569.61|27569.61|27582.53|27582.53|27582.53|27582.53|27569.61|27569.61|0
1637326800000|2021-11-19 13:00:00|27573.92|27573.92|27573.92|27573.92|27573.92|27573.92|27573.92|27573.92|0
1637326820000|2021-11-19 13:00:20|27578.23|27578.23|27578.23|27578.23|27578.23|27578.23|27578.23|27578.23|0
1637326830000|2021-11-19 13:00:30|27580|27580|27580|27580|27580|27580|27580|27580|0
1637326840000|2021-11-19 13:00:40|27575.7|27575.7|27573.92|27573.92|27575.7|27575.7|27573.92|27573.92|0
1637326950000|2021-11-19 13:02:30|27572.14|27572.14|27572.14|27572.14|27572.14|27572.14|27572.14|27572.14|0
1637326960000|2021-11-19 13:02:40|27573.92|27573.92|27572.14|27572.14|27573.92|27573.92|27572.14|27572.14|0
1637326970000|2021-11-19 13:02:50|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|0
1637327020000|2021-11-19 13:03:40|27563.53|27563.53|27563.53|27563.53|27563.53|27563.53|27563.53|27563.53|0
1637327070000|2021-11-19 13:04:30|27554.92|27554.92|27559.22|27559.22|27559.22|27559.22|27554.92|27554.92|0
1637327100000|2021-11-19 13:05:00|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|0
1637327130000|2021-11-19 13:05:30|27559.22|27559.22|27562.78|27562.78|27562.78|27562.78|27559.22|27559.22|0
1637327170000|2021-11-19 13:06:10|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|0
1637327180000|2021-11-19 13:06:20|27570.64|27570.64|27572.42|27572.42|27572.42|27572.42|27570.64|27570.64|0
1637327280000|2021-11-19 13:08:00|27570.64|27570.64|27565.31|27565.31|27570.64|27570.64|27565.31|27565.31|0
1637327290000|2021-11-19 13:08:10|27561|27561|27561|27561|27561|27561|27561|27561|0
1637327300000|2021-11-19 13:08:20|27559.22|27559.22|27554.92|27554.92|27559.22|27559.22|27554.92|27554.92|0
1637327340000|2021-11-19 13:09:00|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|27559.22|0
1637327410000|2021-11-19 13:10:10|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|0
1637327480000|2021-11-19 13:11:20|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|0
1637327520000|2021-11-19 13:12:00|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|0
1637327550000|2021-11-19 13:12:30|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|0
1637327640000|2021-11-19 13:14:00|27561|27561|27556.69|27556.69|27561|27561|27556.69|27556.69|0
1637327650000|2021-11-19 13:14:10|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|0
1637327660000|2021-11-19 13:14:20|27550.61|27550.61|27550.61|27550.61|27550.61|27550.61|27550.61|27550.61|0
1637327700000|2021-11-19 13:15:00|27546.3|27546.3|27542|27542|27546.3|27546.3|27542|27542|0
1637327720000|2021-11-19 13:15:20|27550.61|27550.61|27546.3|27546.3|27550.61|27550.61|27546.3|27546.3|0
1637327840000|2021-11-19 13:17:20|27548.08|27548.08|27552.39|27552.39|27552.39|27552.39|27548.08|27548.08|0
1637327860000|2021-11-19 13:17:40|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|0
1637327870000|2021-11-19 13:17:50|27560.25|27560.25|27564.56|27564.56|27564.56|27564.56|27560.25|27560.25|0
1637327920000|2021-11-19 13:18:40|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|0
1637327930000|2021-11-19 13:18:50|27561|27561|27561|27561|27561|27561|27561|27561|0
1637328060000|2021-11-19 13:21:00|27565.31|27565.31|27565.31|27565.31|27567.08|27567.08|27565.31|27565.31|0
1637328090000|2021-11-19 13:21:30|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|0
1637328120000|2021-11-19 13:22:00|27562.78|27562.78|27559.22|27559.22|27562.78|27562.78|27559.22|27559.22|0
1637328210000|2021-11-19 13:23:30|27563.53|27563.53|27563.53|27563.53|27563.53|27563.53|27563.53|27563.53|0
1637328220000|2021-11-19 13:23:40|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|0
1637328250000|2021-11-19 13:24:10|27563.53|27563.53|27563.53|27563.53|27563.53|27563.53|27563.53|27563.53|0
1637328260000|2021-11-19 13:24:20|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|0
1637328300000|2021-11-19 13:25:00|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|0
1637328310000|2021-11-19 13:25:10|27563.53|27563.53|27579.25|27579.25|27579.25|27579.25|27563.53|27563.53|0
1637328320000|2021-11-19 13:25:20|27583.56|27583.56|27574.95|27574.95|27583.56|27583.56|27574.95|27574.95|0
1637328330000|2021-11-19 13:25:30|27570.64|27570.64|27570.64|27570.64|27579.25|27579.25|27570.64|27570.64|0
1637328350000|2021-11-19 13:25:50|27579.25|27579.25|27570.64|27570.64|27579.25|27579.25|27570.64|27570.64|0
1637328360000|2021-11-19 13:26:00|27574.95|27574.95|27570.64|27570.64|27574.95|27574.95|27570.64|27570.64|0
1637328370000|2021-11-19 13:26:10|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|0
1637328400000|2021-11-19 13:26:40|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|27570.64|0
1637328430000|2021-11-19 13:27:10|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|27574.95|0
1637328460000|2021-11-19 13:27:40|27576.72|27576.72|27578.5|27578.5|27578.5|27578.5|27576.72|27576.72|0
1637328480000|2021-11-19 13:28:00|27582.81|27582.81|27582.81|27582.81|27582.81|27582.81|27582.81|27582.81|0
1637328490000|2021-11-19 13:28:10|27579.25|27579.25|27579.25|27579.25|27579.25|27579.25|27579.25|27579.25|0
1637328500000|2021-11-19 13:28:20|27581.03|27581.03|27581.03|27581.03|27581.03|27581.03|27581.03|27581.03|0
1637328520000|2021-11-19 13:28:40|27576.72|27576.72|27572.42|27572.42|27576.72|27576.72|27572.42|27572.42|0
1637328590000|2021-11-19 13:29:50|27567.08|27567.08|27561|27561|27567.08|27567.08|27559.22|27559.22|0
1637328610000|2021-11-19 13:30:10|27565.31|27565.31|27565.31|27565.31|27565.31|27565.31|27565.31|27565.31|0
1637328630000|2021-11-19 13:30:30|27561|27561|27561|27561|27561|27561|27561|27561|0
1637328680000|2021-11-19 13:31:20|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|0
1637328690000|2021-11-19 13:31:30|27554.92|27554.92|27553.14|27553.14|27554.92|27554.92|27553.14|27553.14|0
1637328700000|2021-11-19 13:31:40|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|27554.92|0
1637328720000|2021-11-19 13:32:00|27546.3|27546.3|27546.3|27546.3|27546.3|27546.3|27546.3|27546.3|0
1637328740000|2021-11-19 13:32:20|27542|27542|27542|27542|27542|27542|27542|27542|0
1637328750000|2021-11-19 13:32:30|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|0
1637328780000|2021-11-19 13:33:00|27533.38|27533.38|27527.3|27527.3|27533.38|27533.38|27527.3|27527.3|0
1637328810000|2021-11-19 13:33:30|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|0
1637328880000|2021-11-19 13:34:40|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|0
1637328940000|2021-11-19 13:35:40|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|0
1637328950000|2021-11-19 13:35:50|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|0
1637328960000|2021-11-19 13:36:00|27535.91|27535.91|27529.08|27529.08|27539.47|27539.47|27529.08|27529.08|0
1637328970000|2021-11-19 13:36:10|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|0
1637328980000|2021-11-19 13:36:20|27545.55|27545.55|27554.16|27554.16|27554.16|27554.16|27545.55|27545.55|0
1637329050000|2021-11-19 13:37:30|27545.55|27545.55|27545.55|27545.55|27545.55|27545.55|27545.55|27545.55|0
1637329080000|2021-11-19 13:38:00|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|0
1637329090000|2021-11-19 13:38:10|27554.16|27554.16|27562.78|27562.78|27562.78|27562.78|27554.16|27554.16|0
1637329110000|2021-11-19 13:38:30|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|0
1637329140000|2021-11-19 13:39:00|27560.25|27560.25|27555.94|27555.94|27560.25|27560.25|27555.94|27555.94|0
1637329190000|2021-11-19 13:39:50|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|27560.25|0
1637329270000|2021-11-19 13:41:10|27564.56|27564.56|27568.86|27568.86|27568.86|27568.86|27564.56|27564.56|0
1637329280000|2021-11-19 13:41:20|27570.64|27570.64|27567.08|27567.08|27570.64|27570.64|27567.08|27567.08|0
1637329310000|2021-11-19 13:41:50|27562.78|27562.78|27558.47|27558.47|27562.78|27562.78|27558.47|27558.47|0
1637329360000|2021-11-19 13:42:40|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|0
1637329420000|2021-11-19 13:43:40|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|0
1637329440000|2021-11-19 13:44:00|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|0
1637329510000|2021-11-19 13:45:10|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|0
1637329590000|2021-11-19 13:46:30|27554.16|27554.16|27545.55|27545.55|27554.16|27554.16|27545.55|27545.55|0
1637329600000|2021-11-19 13:46:40|27547.33|27547.33|27547.33|27547.33|27547.33|27547.33|27547.33|27547.33|0
1637329610000|2021-11-19 13:46:50|27545.55|27545.55|27543.77|27543.77|27545.55|27545.55|27543.77|27543.77|0
1637329620000|2021-11-19 13:47:00|27539.47|27539.47|27537.69|27537.69|27539.47|27539.47|27537.69|27537.69|0
1637329630000|2021-11-19 13:47:10|27542|27542|27542|27542|27542|27542|27542|27542|0
1637329650000|2021-11-19 13:47:30|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|0
1637329680000|2021-11-19 13:48:00|27539.47|27539.47|27537.69|27537.69|27539.47|27539.47|27537.69|27537.69|0
1637329690000|2021-11-19 13:48:10|27535.91|27535.91|27531.61|27531.61|27535.91|27535.91|27531.61|27531.61|0
1637329710000|2021-11-19 13:48:30|27529.83|27529.83|27529.83|27529.83|27529.83|27529.83|27529.83|27529.83|0
1637329750000|2021-11-19 13:49:10|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|27531.61|0
1637329770000|2021-11-19 13:49:30|27527.3|27527.3|27531.61|27531.61|27531.61|27531.61|27527.3|27527.3|0
1637329870000|2021-11-19 13:51:10|27535.91|27535.91|27537.69|27537.69|27537.69|27537.69|27535.91|27535.91|0
1637329890000|2021-11-19 13:51:30|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|27535.91|0
1637329900000|2021-11-19 13:51:40|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|0
1637329920000|2021-11-19 13:52:00|27539.47|27539.47|27539.47|27539.47|27539.47|27539.47|27539.47|27539.47|0
1637329930000|2021-11-19 13:52:10|27543.77|27543.77|27543.77|27543.77|27543.77|27543.77|27543.77|27543.77|0
1637330000000|2021-11-19 13:53:20|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|27552.39|0
1637330050000|2021-11-19 13:54:10|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|0
1637330070000|2021-11-19 13:54:30|27561|27561|27562.78|27562.78|27564.56|27564.56|27561|27561|0
1637330080000|2021-11-19 13:54:40|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|27567.08|0
1637330100000|2021-11-19 13:55:00|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|27562.78|0
1637330130000|2021-11-19 13:55:30|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|0
1637330150000|2021-11-19 13:55:50|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|27556.69|0
1637330210000|2021-11-19 13:56:50|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|0
1637330240000|2021-11-19 13:57:20|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|0
1637330280000|2021-11-19 13:58:00|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|27558.47|0
1637330330000|2021-11-19 13:58:50|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|0
1637330380000|2021-11-19 13:59:40|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|27554.16|0
1637330420000|2021-11-19 14:00:20|27552.39|27552.39|27548.08|27548.08|27552.39|27552.39|27548.08|27548.08|0
1637330520000|2021-11-19 14:02:00|27543.77|27543.77|27543.77|27543.77|27543.77|27543.77|27543.77|27543.77|0
1637330530000|2021-11-19 14:02:10|27539.47|27539.47|27539.47|27539.47|27539.47|27539.47|27539.47|27539.47|0
1637330540000|2021-11-19 14:02:20|27537.69|27537.69|27533.38|27533.38|27537.69|27537.69|27533.38|27533.38|0
1637330580000|2021-11-19 14:03:00|27531.61|27531.61|27533.38|27533.38|27533.38|27533.38|27531.61|27531.61|0
1637330720000|2021-11-19 14:05:20|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|27537.69|0
1637330740000|2021-11-19 14:05:40|27533.38|27533.38|27533.38|27533.38|27533.38|27533.38|27533.38|27533.38|0
1637330760000|2021-11-19 14:06:00|27538.72|27538.72|27538.72|27538.72|27538.72|27538.72|27538.72|27538.72|0
1637330770000|2021-11-19 14:06:10|27536.94|27536.94|27536.94|27536.94|27536.94|27536.94|27536.94|27536.94|0
1637330790000|2021-11-19 14:06:30|27541.25|27541.25|27541.25|27541.25|27545.55|27545.55|27541.25|27541.25|0
1637330850000|2021-11-19 14:07:30|27545.55|27545.55|27545.55|27545.55|27545.55|27545.55|27545.55|27545.55|0
1637330890000|2021-11-19 14:08:10|27547.33|27547.33|27547.33|27547.33|27547.33|27547.33|27547.33|27547.33|0
1637330900000|2021-11-19 14:08:20|27551.64|27551.64|27551.64|27551.64|27551.64|27551.64|27551.64|27551.64|0
1637330910000|2021-11-19 14:08:30|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|0
1637330980000|2021-11-19 14:09:40|27541.25|27541.25|27537.69|27537.69|27541.25|27541.25|27537.69|27537.69|0
1637331000000|2021-11-19 14:10:00|27542|27542|27542|27542|27542|27542|27542|27542|0
1637331090000|2021-11-19 14:11:30|27543.77|27543.77|27543.77|27543.77|27543.77|27543.77|27543.77|27543.77|0
1637331140000|2021-11-19 14:12:20|27539.47|27539.47|27539.47|27539.47|27539.47|27539.47|27539.47|27539.47|0
1637331160000|2021-11-19 14:12:40|27543.77|27543.77|27548.08|27548.08|27548.08|27548.08|27543.77|27543.77|0
1637331170000|2021-11-19 14:12:50|27552.39|27552.39|27555.94|27555.94|27555.94|27555.94|27552.39|27552.39|0
1637331190000|2021-11-19 14:13:10|27560.25|27560.25|27568.86|27568.86|27568.86|27568.86|27560.25|27560.25|0
1637331200000|2021-11-19 14:13:20|27570.64|27570.64|27574.95|27574.95|27574.95|27574.95|27570.64|27570.64|0
1637331220000|2021-11-19 14:13:40|27579.25|27579.25|27574.95|27574.95|27579.25|27579.25|27574.95|27574.95|0
1637331240000|2021-11-19 14:14:00|27583.56|27583.56|27587.11|27587.11|27587.11|27587.11|27583.56|27583.56|0
1637331260000|2021-11-19 14:14:20|27582.81|27582.81|27582.81|27582.81|27582.81|27582.81|27582.81|27582.81|0
1637331280000|2021-11-19 14:14:40|27581.03|27581.03|27585.34|27585.34|27585.34|27585.34|27581.03|27581.03|0
1637331290000|2021-11-19 14:14:50|27589.64|27589.64|27593.2|27593.2|27593.2|27593.2|27589.64|27589.64|0
1637331310000|2021-11-19 14:15:10|27601.81|27601.81|27609.67|27609.67|27609.67|27609.67|27601.81|27601.81|0
1637331320000|2021-11-19 14:15:20|27605.36|27605.36|27605.36|27605.36|27605.36|27605.36|27605.36|27605.36|0
1637331330000|2021-11-19 14:15:30|27609.67|27609.67|27613.98|27613.98|27613.98|27613.98|27609.67|27609.67|0
1637331340000|2021-11-19 14:15:40|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|0
1637331350000|2021-11-19 14:15:50|27617.53|27617.53|27617.53|27617.53|27617.53|27617.53|27617.53|27617.53|0
1637331360000|2021-11-19 14:16:00|27626.14|27626.14|27617.53|27617.53|27626.14|27626.14|27617.53|27617.53|0
1637331380000|2021-11-19 14:16:20|27627.92|27627.92|27634|27634|27634|27634|27627.92|27627.92|0
1637331390000|2021-11-19 14:16:30|27629.7|27629.7|27627.92|27627.92|27629.7|27629.7|27627.92|27627.92|0
1637331400000|2021-11-19 14:16:40|27619.31|27619.31|27617.53|27617.53|27619.31|27619.31|27613.22|27613.22|0
1637331410000|2021-11-19 14:16:50|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|0
1637331420000|2021-11-19 14:17:00|27613.98|27613.98|27613.98|27613.98|27613.98|27613.98|27613.98|27613.98|0
1637331430000|2021-11-19 14:17:10|27618.28|27618.28|27618.28|27618.28|27618.28|27618.28|27618.28|27618.28|0
1637331440000|2021-11-19 14:17:20|27613.98|27613.98|27611.45|27611.45|27615.75|27615.75|27611.45|27611.45|0
1637331460000|2021-11-19 14:17:40|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|0
1637331470000|2021-11-19 14:17:50|27613.98|27613.98|27613.98|27613.98|27613.98|27613.98|27613.98|27613.98|0
1637331480000|2021-11-19 14:18:00|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|0
1637331500000|2021-11-19 14:18:20|27620.06|27620.06|27620.06|27620.06|27620.06|27620.06|27620.06|27620.06|0
1637331520000|2021-11-19 14:18:40|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|0
1637331530000|2021-11-19 14:18:50|27636.53|27636.53|27636.53|27636.53|27636.53|27636.53|27636.53|27636.53|0
1637331540000|2021-11-19 14:19:00|27640.84|27640.84|27645.15|27645.15|27645.15|27645.15|27640.84|27640.84|0
1637331570000|2021-11-19 14:19:30|27646.92|27646.92|27642.62|27642.62|27646.92|27646.92|27642.62|27642.62|0
1637331600000|2021-11-19 14:20:00|27646.17|27646.17|27660.87|27660.87|27660.87|27660.87|27646.17|27646.17|0
1637331620000|2021-11-19 14:20:20|27656.56|27656.56|27650.48|27650.48|27656.56|27656.56|27650.48|27650.48|0
1637331640000|2021-11-19 14:20:40|27648.7|27648.7|27648.7|27648.7|27648.7|27648.7|27648.7|27648.7|0
1637331650000|2021-11-19 14:20:50|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|27661.62|0
1637331670000|2021-11-19 14:21:10|27657.31|27657.31|27653.01|27653.01|27657.31|27657.31|27653.01|27653.01|0
1637331700000|2021-11-19 14:21:40|27648.7|27648.7|27651.23|27651.23|27651.23|27651.23|27646.92|27646.92|0
1637331730000|2021-11-19 14:22:10|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|0
1637331740000|2021-11-19 14:22:20|27649.45|27649.45|27649.45|27649.45|27649.45|27649.45|27649.45|27649.45|0
1637331780000|2021-11-19 14:23:00|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|0
1637331810000|2021-11-19 14:23:30|27637.29|27637.29|27637.29|27637.29|27637.29|27637.29|27637.29|27637.29|0
1637331830000|2021-11-19 14:23:50|27633.73|27633.73|27629.43|27629.43|27633.73|27633.73|27629.43|27629.43|0
1637331870000|2021-11-19 14:24:30|27627.65|27627.65|27627.65|27627.65|27627.65|27627.65|27627.65|27627.65|0
1637331900000|2021-11-19 14:25:00|27629.43|27629.43|27620.81|27620.81|27629.43|27629.43|27620.81|27620.81|0
1637331910000|2021-11-19 14:25:10|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|0
1637331930000|2021-11-19 14:25:30|27625.12|27625.12|27629.43|27629.43|27629.43|27629.43|27625.12|27625.12|0
1637331950000|2021-11-19 14:25:50|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|0
1637331960000|2021-11-19 14:26:00|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|0
1637331980000|2021-11-19 14:26:20|27627.65|27627.65|27631.95|27631.95|27631.95|27631.95|27627.65|27627.65|0
1637331990000|2021-11-19 14:26:30|27627.65|27627.65|27631.95|27631.95|27631.95|27631.95|27627.65|27627.65|0
1637332000000|2021-11-19 14:26:40|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|0
1637332010000|2021-11-19 14:26:50|27638.04|27638.04|27639.82|27639.82|27639.82|27639.82|27638.04|27638.04|0
1637332020000|2021-11-19 14:27:00|27644.12|27644.12|27644.12|27644.12|27644.12|27644.12|27635.51|27635.51|0
1637332070000|2021-11-19 14:27:50|27652.73|27652.73|27652.73|27652.73|27652.73|27652.73|27652.73|27652.73|0
1637332080000|2021-11-19 14:28:00|27657.04|27657.04|27648.43|27648.43|27657.04|27657.04|27644.12|27644.12|0
1637332120000|2021-11-19 14:28:40|27639.82|27639.82|27635.51|27635.51|27644.12|27644.12|27635.51|27635.51|0
1637332140000|2021-11-19 14:29:00|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|0
1637332150000|2021-11-19 14:29:10|27631.2|27631.2|27631.2|27631.2|27631.2|27631.2|27631.2|27631.2|0
1637332200000|2021-11-19 14:30:00|27626.9|27626.9|27620.06|27620.06|27626.9|27626.9|27620.06|27620.06|0
1637332240000|2021-11-19 14:30:40|27615.75|27615.75|27605.36|27605.36|27615.75|27615.75|27605.36|27605.36|0
1637332250000|2021-11-19 14:30:50|27607.14|27607.14|27613.22|27613.22|27613.22|27613.22|27607.14|27607.14|0
1637332280000|2021-11-19 14:31:20|27617.53|27617.53|27621.84|27621.84|27626.14|27626.14|27617.53|27617.53|0
1637332320000|2021-11-19 14:32:00|27608.92|27608.92|27608.92|27608.92|27608.92|27608.92|27608.92|27608.92|0
1637332330000|2021-11-19 14:32:10|27613.22|27613.22|27621.84|27621.84|27621.84|27621.84|27613.22|27613.22|0
1637332340000|2021-11-19 14:32:20|27623.61|27623.61|27623.61|27623.61|27623.61|27623.61|27623.61|27623.61|0
1637332360000|2021-11-19 14:32:40|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|0
1637332370000|2021-11-19 14:32:50|27635.78|27635.78|27635.78|27635.78|27635.78|27635.78|27635.78|27635.78|0
1637332390000|2021-11-19 14:33:10|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|0
1637332410000|2021-11-19 14:33:30|27622.86|27622.86|27618.56|27618.56|27622.86|27622.86|27618.56|27618.56|0
1637332430000|2021-11-19 14:33:50|27614.25|27614.25|27618.56|27618.56|27618.56|27618.56|27614.25|27614.25|0
1637332440000|2021-11-19 14:34:00|27622.11|27622.11|27622.11|27622.11|27626.42|27626.42|27622.11|27622.11|0
1637332450000|2021-11-19 14:34:10|27628.19|27628.19|27628.19|27628.19|27628.19|27628.19|27628.19|27628.19|0
1637332460000|2021-11-19 14:34:20|27632.5|27632.5|27632.5|27632.5|27632.5|27632.5|27632.5|27632.5|0
1637332480000|2021-11-19 14:34:40|27636.81|27636.81|27636.81|27636.81|27636.81|27636.81|27632.5|27632.5|0
1637332490000|2021-11-19 14:34:50|27632.5|27632.5|27636.81|27636.81|27645.42|27645.42|27632.5|27632.5|0
1637332500000|2021-11-19 14:35:00|27641.11|27641.11|27658.61|27658.61|27658.61|27658.61|27641.11|27641.11|0
1637332510000|2021-11-19 14:35:10|27656.84|27656.84|27652.53|27652.53|27656.84|27656.84|27652.53|27652.53|0
1637332520000|2021-11-19 14:35:20|27648.22|27648.22|27644.67|27644.67|27648.22|27648.22|27644.67|27644.67|0
1637332530000|2021-11-19 14:35:30|27642.89|27642.89|27632.5|27632.5|27642.89|27642.89|27632.5|27632.5|0
1637332540000|2021-11-19 14:35:40|27628.19|27628.19|27616.03|27616.03|27628.19|27628.19|27616.03|27616.03|0
1637332550000|2021-11-19 14:35:50|27611.72|27611.72|27616.03|27616.03|27616.03|27616.03|27611.72|27611.72|0
1637332560000|2021-11-19 14:36:00|27620.33|27620.33|27611.72|27611.72|27620.33|27620.33|27611.72|27611.72|0
1637332570000|2021-11-19 14:36:10|27609.94|27609.94|27609.94|27609.94|27609.94|27609.94|27609.94|27609.94|0
1637332580000|2021-11-19 14:36:20|27605.64|27605.64|27603.86|27603.86|27605.64|27605.64|27603.86|27603.86|0
1637332590000|2021-11-19 14:36:30|27599.55|27599.55|27596|27596|27599.55|27599.55|27596|27596|0
1637332610000|2021-11-19 14:36:50|27600.3|27600.3|27600.3|27600.3|27600.3|27600.3|27600.3|27600.3|0
1637332620000|2021-11-19 14:37:00|27602.08|27602.08|27583.08|27583.08|27602.08|27602.08|27578.77|27578.77|0
1637332630000|2021-11-19 14:37:10|27578.77|27578.77|27583.08|27583.08|27583.08|27583.08|27578.77|27578.77|0
1637332670000|2021-11-19 14:37:50|27587.39|27587.39|27587.39|27587.39|27587.39|27587.39|27587.39|27587.39|0
1637332680000|2021-11-19 14:38:00|27591.69|27591.69|27591.69|27591.69|27591.69|27591.69|27591.69|27591.69|0
1637332700000|2021-11-19 14:38:20|27587.39|27587.39|27578.77|27578.77|27587.39|27587.39|27578.77|27578.77|0
1637332710000|2021-11-19 14:38:30|27580.55|27580.55|27580.55|27580.55|27580.55|27580.55|27580.55|27580.55|0
1637332720000|2021-11-19 14:38:40|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|27593.47|0
1637332730000|2021-11-19 14:38:50|27591.69|27591.69|27591.69|27591.69|27596|27596|27591.69|27591.69|0
1637332740000|2021-11-19 14:39:00|27596|27596|27600.3|27600.3|27600.3|27600.3|27596|27596|0
1637332760000|2021-11-19 14:39:20|27591.69|27591.69|27591.69|27591.69|27591.69|27591.69|27591.69|27591.69|0
1637332770000|2021-11-19 14:39:30|27587.39|27587.39|27587.39|27587.39|27587.39|27587.39|27587.39|27587.39|0
1637332780000|2021-11-19 14:39:40|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|0
1637332800000|2021-11-19 14:40:00|27587.39|27587.39|27591.69|27591.69|27591.69|27591.69|27583.08|27583.08|0
1637332810000|2021-11-19 14:40:10|27596|27596|27596|27596|27596|27596|27596|27596|0
1637332830000|2021-11-19 14:40:30|27591.69|27591.69|27587.39|27587.39|27591.69|27591.69|27587.39|27587.39|0
1637332850000|2021-11-19 14:40:50|27596|27596|27597.78|27597.78|27597.78|27597.78|27596|27596|0
1637332860000|2021-11-19 14:41:00|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|0
1637332880000|2021-11-19 14:41:20|27597.78|27597.78|27594.22|27594.22|27597.78|27597.78|27594.22|27594.22|0
1637332890000|2021-11-19 14:41:30|27585.61|27585.61|27585.61|27585.61|27585.61|27585.61|27585.61|27585.61|0
1637332900000|2021-11-19 14:41:40|27581.3|27581.3|27557.99|27557.99|27581.3|27581.3|27557.99|27557.99|0
1637332910000|2021-11-19 14:41:50|27562.3|27562.3|27549.38|27549.38|27562.3|27562.3|27549.38|27549.38|0
1637332920000|2021-11-19 14:42:00|27557.99|27557.99|27563.32|27563.32|27563.32|27563.32|27553.69|27553.69|0
1637332930000|2021-11-19 14:42:10|27580.55|27580.55|27589.16|27589.16|27589.16|27589.16|27576.24|27576.24|0
1637332940000|2021-11-19 14:42:20|27584.86|27584.86|27590.19|27590.19|27590.19|27590.19|27584.86|27584.86|0
1637332950000|2021-11-19 14:42:30|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|0
1637332960000|2021-11-19 14:42:40|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|0
1637332970000|2021-11-19 14:42:50|27585.88|27585.88|27572.96|27572.96|27590.19|27590.19|27572.96|27572.96|0
1637332980000|2021-11-19 14:43:00|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|0
1637332990000|2021-11-19 14:43:10|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|0
1637333020000|2021-11-19 14:43:40|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|27581.57|0
1637333030000|2021-11-19 14:43:50|27585.88|27585.88|27590.19|27590.19|27590.19|27590.19|27585.88|27585.88|0
1637333040000|2021-11-19 14:44:00|27594.49|27594.49|27589.44|27589.44|27594.49|27594.49|27585.88|27585.88|0
1637333060000|2021-11-19 14:44:20|27593.74|27593.74|27593.74|27593.74|27593.74|27593.74|27593.74|27593.74|0
1637333080000|2021-11-19 14:44:40|27598.05|27598.05|27593.74|27593.74|27598.05|27598.05|27593.74|27593.74|0
1637333090000|2021-11-19 14:44:50|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|0
1637333100000|2021-11-19 14:45:00|27602.36|27602.36|27598.05|27598.05|27606.66|27606.66|27598.05|27598.05|0
1637333110000|2021-11-19 14:45:10|27602.36|27602.36|27607.69|27607.69|27607.69|27607.69|27602.36|27602.36|0
1637333120000|2021-11-19 14:45:20|27611.99|27611.99|27616.3|27616.3|27616.3|27616.3|27607.69|27607.69|0
1637333130000|2021-11-19 14:45:30|27611.99|27611.99|27611.99|27611.99|27611.99|27611.99|27611.99|27611.99|0
1637333140000|2021-11-19 14:45:40|27616.3|27616.3|27616.3|27616.3|27616.3|27616.3|27616.3|27616.3|0
1637333150000|2021-11-19 14:45:50|27607.69|27607.69|27616.3|27616.3|27616.3|27616.3|27607.69|27607.69|0
1637333160000|2021-11-19 14:46:00|27607.69|27607.69|27585.13|27585.13|27607.69|27607.69|27583.35|27583.35|0
1637333200000|2021-11-19 14:46:40|27589.44|27589.44|27587.66|27587.66|27589.44|27589.44|27587.66|27587.66|0
1637333210000|2021-11-19 14:46:50|27593.74|27593.74|27593.74|27593.74|27593.74|27593.74|27593.74|27593.74|0
1637333220000|2021-11-19 14:47:00|27598.05|27598.05|27602.36|27602.36|27602.36|27602.36|27598.05|27598.05|0
1637333250000|2021-11-19 14:47:30|27606.66|27606.66|27606.66|27606.66|27606.66|27606.66|27606.66|27606.66|0
1637333290000|2021-11-19 14:48:10|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|0
1637333300000|2021-11-19 14:48:20|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|0
1637333310000|2021-11-19 14:48:30|27595.52|27595.52|27583.35|27583.35|27595.52|27595.52|27583.35|27583.35|0
1637333320000|2021-11-19 14:48:40|27581.57|27581.57|27575.49|27575.49|27581.57|27581.57|27575.49|27575.49|0
1637333330000|2021-11-19 14:48:50|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|0
1637333340000|2021-11-19 14:49:00|27583.35|27583.35|27585.13|27585.13|27585.13|27585.13|27583.35|27583.35|0
1637333380000|2021-11-19 14:49:40|27580.82|27580.82|27579.05|27579.05|27582.6|27582.6|27574.74|27574.74|0
1637333390000|2021-11-19 14:49:50|27580.82|27580.82|27580.82|27580.82|27580.82|27580.82|27580.82|27580.82|0
1637333400000|2021-11-19 14:50:00|27589.44|27589.44|27585.13|27585.13|27589.44|27589.44|27576.52|27576.52|0
1637333410000|2021-11-19 14:50:10|27580.82|27580.82|27576.52|27576.52|27580.82|27580.82|27576.52|27576.52|0
1637333420000|2021-11-19 14:50:20|27572.21|27572.21|27572.21|27572.21|27572.21|27572.21|27572.21|27572.21|0
1637333430000|2021-11-19 14:50:30|27580.82|27580.82|27576.52|27576.52|27580.82|27580.82|27576.52|27576.52|0
1637333450000|2021-11-19 14:50:50|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|0
1637333460000|2021-11-19 14:51:00|27570.43|27570.43|27570.43|27570.43|27570.43|27570.43|27570.43|27570.43|0
1637333470000|2021-11-19 14:51:10|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|0
1637333480000|2021-11-19 14:51:20|27579.05|27579.05|27574.74|27574.74|27579.05|27579.05|27574.74|27574.74|0
1637333490000|2021-11-19 14:51:30|27583.35|27583.35|27581.57|27581.57|27583.35|27583.35|27581.57|27581.57|0
1637333520000|2021-11-19 14:52:00|27583.35|27583.35|27587.66|27587.66|27587.66|27587.66|27583.35|27583.35|0
1637333530000|2021-11-19 14:52:10|27583.35|27583.35|27579.05|27579.05|27583.35|27583.35|27579.05|27579.05|0
1637333540000|2021-11-19 14:52:20|27583.35|27583.35|27583.35|27583.35|27591.97|27591.97|27583.35|27583.35|0
1637333550000|2021-11-19 14:52:30|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|0
1637333560000|2021-11-19 14:52:40|27596.27|27596.27|27596.27|27596.27|27596.27|27596.27|27596.27|27596.27|0
1637333580000|2021-11-19 14:53:00|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|0
1637333590000|2021-11-19 14:53:10|27602.36|27602.36|27606.66|27606.66|27606.66|27606.66|27602.36|27602.36|0
1637333600000|2021-11-19 14:53:20|27602.36|27602.36|27602.36|27602.36|27602.36|27602.36|27602.36|27602.36|0
1637333610000|2021-11-19 14:53:30|27598.8|27598.8|27597.02|27597.02|27598.8|27598.8|27597.02|27597.02|0
1637333620000|2021-11-19 14:53:40|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|0
1637333640000|2021-11-19 14:54:00|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|0
1637333650000|2021-11-19 14:54:10|27605.64|27605.64|27610.97|27610.97|27610.97|27610.97|27605.64|27605.64|0
1637333660000|2021-11-19 14:54:20|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|0
1637333670000|2021-11-19 14:54:30|27610.97|27610.97|27607.41|27607.41|27610.97|27610.97|27603.11|27603.11|0
1637333680000|2021-11-19 14:54:40|27616.03|27616.03|27613.5|27613.5|27616.03|27616.03|27611.72|27611.72|0
1637333710000|2021-11-19 14:55:10|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|0
1637333730000|2021-11-19 14:55:30|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|0
1637333740000|2021-11-19 14:55:40|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|0
1637333750000|2021-11-19 14:55:50|27628.19|27628.19|27626.42|27626.42|27628.19|27628.19|27626.42|27626.42|0
1637333760000|2021-11-19 14:56:00|27622.11|27622.11|27617.8|27617.8|27622.11|27622.11|27617.8|27617.8|0
1637333770000|2021-11-19 14:56:10|27622.11|27622.11|27630.72|27630.72|27630.72|27630.72|27622.11|27622.11|0
1637333780000|2021-11-19 14:56:20|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|27626.42|0
1637333800000|2021-11-19 14:56:40|27630.72|27630.72|27626.42|27626.42|27635.03|27635.03|27626.42|27626.42|0
1637333810000|2021-11-19 14:56:50|27635.03|27635.03|27638.58|27638.58|27638.58|27638.58|27635.03|27635.03|0
1637333820000|2021-11-19 14:57:00|27636.81|27636.81|27636.81|27636.81|27636.81|27636.81|27632.5|27632.5|0
1637333830000|2021-11-19 14:57:10|27645.42|27645.42|27645.42|27645.42|27649.73|27649.73|27641.11|27641.11|0
1637333840000|2021-11-19 14:57:20|27649.73|27649.73|27662.65|27662.65|27662.65|27662.65|27649.73|27649.73|0
1637333850000|2021-11-19 14:57:30|27658.34|27658.34|27654.03|27654.03|27658.34|27658.34|27649.73|27649.73|0
1637333860000|2021-11-19 14:57:40|27649.73|27649.73|27645.42|27645.42|27649.73|27649.73|27645.42|27645.42|0
1637333870000|2021-11-19 14:57:50|27641.11|27641.11|27641.11|27641.11|27641.11|27641.11|27641.11|27641.11|0
1637333880000|2021-11-19 14:58:00|27645.42|27645.42|27645.42|27645.42|27645.42|27645.42|27645.42|27645.42|0
1637333900000|2021-11-19 14:58:20|27654.03|27654.03|27655.81|27655.81|27655.81|27655.81|27654.03|27654.03|0
1637333920000|2021-11-19 14:58:40|27660.12|27660.12|27660.12|27660.12|27664.42|27664.42|27660.12|27660.12|0
1637333940000|2021-11-19 14:59:00|27664.42|27664.42|27664.42|27664.42|27664.42|27664.42|27664.42|27664.42|0
1637333960000|2021-11-19 14:59:20|27660.12|27660.12|27655.81|27655.81|27660.12|27660.12|27647.2|27647.2|0
1637334000000|2021-11-19 15:00:00|27651.5|27651.5|27655.81|27655.81|27655.81|27655.81|27649.73|27649.73|0
1637334010000|2021-11-19 15:00:10|27660.12|27660.12|27664.42|27664.42|27664.42|27664.42|27660.12|27660.12|0
1637334020000|2021-11-19 15:00:20|27668.73|27668.73|27655.81|27655.81|27668.73|27668.73|27655.81|27655.81|0
1637334030000|2021-11-19 15:00:30|27651.5|27651.5|27655.81|27655.81|27660.12|27660.12|27651.5|27651.5|0
1637334100000|2021-11-19 15:01:40|27651.5|27651.5|27655.81|27655.81|27655.81|27655.81|27651.5|27651.5|0
1637334110000|2021-11-19 15:01:50|27642.89|27642.89|27655.81|27655.81|27655.81|27655.81|27642.89|27642.89|0
1637334120000|2021-11-19 15:02:00|27660.12|27660.12|27655.81|27655.81|27660.12|27660.12|27655.81|27655.81|0
1637334130000|2021-11-19 15:02:10|27657.59|27657.59|27655.81|27655.81|27657.59|27657.59|27642.89|27642.89|0
1637334150000|2021-11-19 15:02:30|27657.59|27657.59|27653.28|27653.28|27657.59|27657.59|27653.28|27653.28|0
1637334160000|2021-11-19 15:02:40|27648.97|27648.97|27648.97|27648.97|27648.97|27648.97|27648.97|27648.97|0
1637334180000|2021-11-19 15:03:00|27640.36|27640.36|27636.05|27636.05|27640.36|27640.36|27636.05|27636.05|0
1637334190000|2021-11-19 15:03:10|27640.36|27640.36|27640.36|27640.36|27640.36|27640.36|27640.36|27640.36|0
1637334210000|2021-11-19 15:03:30|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|27640.36|27640.36|0
1637334240000|2021-11-19 15:04:00|27640.36|27640.36|27640.36|27640.36|27640.36|27640.36|27640.36|27640.36|0
1637334280000|2021-11-19 15:04:40|27638.58|27638.58|27617.05|27617.05|27638.58|27638.58|27617.05|27617.05|0
1637334290000|2021-11-19 15:04:50|27615.27|27615.27|27613.5|27613.5|27615.27|27615.27|27611.72|27611.72|0
1637334300000|2021-11-19 15:05:00|27609.19|27609.19|27604.88|27604.88|27613.5|27613.5|27604.88|27604.88|0
1637334310000|2021-11-19 15:05:10|27603.11|27603.11|27601.33|27601.33|27603.11|27603.11|27601.33|27601.33|0
1637334340000|2021-11-19 15:05:40|27597.02|27597.02|27588.41|27588.41|27597.02|27597.02|27588.41|27588.41|0
1637334350000|2021-11-19 15:05:50|27584.1|27584.1|27588.41|27588.41|27588.41|27588.41|27584.1|27584.1|0
1637334360000|2021-11-19 15:06:00|27592.72|27592.72|27588.41|27588.41|27592.72|27592.72|27588.41|27588.41|0
1637334370000|2021-11-19 15:06:10|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|0
1637334380000|2021-11-19 15:06:20|27594.49|27594.49|27596.27|27596.27|27596.27|27596.27|27594.49|27594.49|0
1637334390000|2021-11-19 15:06:30|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|0
1637334400000|2021-11-19 15:06:40|27596.27|27596.27|27600.58|27600.58|27600.58|27600.58|27596.27|27596.27|0
1637334410000|2021-11-19 15:06:50|27596.27|27596.27|27591.97|27591.97|27596.27|27596.27|27591.97|27591.97|0
1637334420000|2021-11-19 15:07:00|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|0
1637334430000|2021-11-19 15:07:10|27583.35|27583.35|27579.05|27579.05|27583.35|27583.35|27579.05|27579.05|0
1637334450000|2021-11-19 15:07:30|27591.97|27591.97|27589.44|27589.44|27591.97|27591.97|27587.66|27587.66|0
1637334460000|2021-11-19 15:07:40|27585.13|27585.13|27593.74|27593.74|27593.74|27593.74|27585.13|27585.13|0
1637334470000|2021-11-19 15:07:50|27589.44|27589.44|27589.44|27589.44|27589.44|27589.44|27589.44|27589.44|0
1637334540000|2021-11-19 15:09:00|27585.13|27585.13|27586.91|27586.91|27586.91|27586.91|27585.13|27585.13|0
1637334550000|2021-11-19 15:09:10|27588.68|27588.68|27597.3|27597.3|27597.3|27597.3|27588.68|27588.68|0
1637334560000|2021-11-19 15:09:20|27610.22|27610.22|27603.38|27603.38|27616.3|27616.3|27599.07|27599.07|0
1637334580000|2021-11-19 15:09:40|27611.99|27611.99|27611.99|27611.99|27616.3|27616.3|27611.99|27611.99|0
1637334590000|2021-11-19 15:09:50|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|0
1637334600000|2021-11-19 15:10:00|27605.91|27605.91|27599.83|27599.83|27605.91|27605.91|27599.83|27599.83|0
1637334620000|2021-11-19 15:10:20|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|0
1637334630000|2021-11-19 15:10:30|27595.52|27595.52|27599.83|27599.83|27599.83|27599.83|27595.52|27595.52|0
1637334640000|2021-11-19 15:10:40|27604.13|27604.13|27607.69|27607.69|27607.69|27607.69|27604.13|27604.13|0
1637334650000|2021-11-19 15:10:50|27605.91|27605.91|27604.13|27604.13|27605.91|27605.91|27604.13|27604.13|0
1637334660000|2021-11-19 15:11:00|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|0
1637334720000|2021-11-19 15:12:00|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|0
1637334730000|2021-11-19 15:12:10|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|0
1637334750000|2021-11-19 15:12:30|27597.3|27597.3|27587.66|27587.66|27600.58|27600.58|27587.66|27587.66|0
1637334770000|2021-11-19 15:12:50|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|0
1637334810000|2021-11-19 15:13:30|27594.49|27594.49|27594.49|27594.49|27594.49|27594.49|27594.49|27594.49|0
1637334840000|2021-11-19 15:14:00|27590.19|27590.19|27585.88|27585.88|27590.19|27590.19|27581.57|27581.57|0
1637334850000|2021-11-19 15:14:10|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27585.88|27585.88|0
1637334860000|2021-11-19 15:14:20|27594.49|27594.49|27581.57|27581.57|27594.49|27594.49|27581.57|27581.57|0
1637334870000|2021-11-19 15:14:30|27590.19|27590.19|27594.49|27594.49|27594.49|27594.49|27590.19|27590.19|0
1637334890000|2021-11-19 15:14:50|27590.19|27590.19|27594.49|27594.49|27594.49|27594.49|27585.88|27585.88|0
1637334910000|2021-11-19 15:15:10|27598.8|27598.8|27585.88|27585.88|27598.8|27598.8|27581.57|27581.57|0
1637334920000|2021-11-19 15:15:20|27590.19|27590.19|27585.88|27585.88|27590.19|27590.19|27585.88|27585.88|0
1637334930000|2021-11-19 15:15:30|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|0
1637334940000|2021-11-19 15:15:40|27581.57|27581.57|27579.8|27579.8|27585.88|27585.88|27579.8|27579.8|0
1637334960000|2021-11-19 15:16:00|27588.41|27588.41|27588.41|27588.41|27588.41|27588.41|27588.41|27588.41|0
1637334970000|2021-11-19 15:16:10|27592.72|27592.72|27579.8|27579.8|27592.72|27592.72|27579.8|27579.8|0
1637335010000|2021-11-19 15:16:50|27584.1|27584.1|27579.8|27579.8|27584.1|27584.1|27579.8|27579.8|0
1637335020000|2021-11-19 15:17:00|27575.49|27575.49|27560.79|27560.79|27575.49|27575.49|27560.79|27560.79|0
1637335030000|2021-11-19 15:17:10|27565.1|27565.1|27566.88|27566.88|27566.88|27566.88|27565.1|27565.1|0
1637335050000|2021-11-19 15:17:30|27571.18|27571.18|27566.88|27566.88|27571.18|27571.18|27566.88|27566.88|0
1637335080000|2021-11-19 15:18:00|27571.18|27571.18|27571.18|27571.18|27571.18|27571.18|27571.18|27571.18|0
1637335090000|2021-11-19 15:18:10|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|0
1637335100000|2021-11-19 15:18:20|27571.18|27571.18|27571.18|27571.18|27571.18|27571.18|27571.18|27571.18|0
1637335110000|2021-11-19 15:18:30|27575.49|27575.49|27575.49|27575.49|27575.49|27575.49|27575.49|27575.49|0
1637335150000|2021-11-19 15:19:10|27588.41|27588.41|27592.72|27592.72|27592.72|27592.72|27588.41|27588.41|0
1637335160000|2021-11-19 15:19:20|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|0
1637335170000|2021-11-19 15:19:30|27588.41|27588.41|27588.41|27588.41|27588.41|27588.41|27588.41|27588.41|0
1637335180000|2021-11-19 15:19:40|27590.19|27590.19|27594.49|27594.49|27594.49|27594.49|27590.19|27590.19|0
1637335190000|2021-11-19 15:19:50|27590.19|27590.19|27585.88|27585.88|27594.49|27594.49|27585.88|27585.88|0
1637335240000|2021-11-19 15:20:40|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|0
1637335260000|2021-11-19 15:21:00|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|0
1637335270000|2021-11-19 15:21:10|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|0
1637335280000|2021-11-19 15:21:20|27588.41|27588.41|27579.8|27579.8|27588.41|27588.41|27579.8|27579.8|0
1637335320000|2021-11-19 15:22:00|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|0
1637335330000|2021-11-19 15:22:10|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|0
1637335340000|2021-11-19 15:22:20|27584.1|27584.1|27584.1|27584.1|27585.88|27585.88|27584.1|27584.1|0
1637335360000|2021-11-19 15:22:40|27588.41|27588.41|27575.49|27575.49|27588.41|27588.41|27575.49|27575.49|0
1637335380000|2021-11-19 15:23:00|27579.8|27579.8|27567.63|27567.63|27579.8|27579.8|27565.85|27565.85|0
1637335430000|2021-11-19 15:23:50|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|0
1637335440000|2021-11-19 15:24:00|27567.63|27567.63|27569.41|27569.41|27569.41|27569.41|27565.1|27565.1|0
1637335450000|2021-11-19 15:24:10|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|0
1637335480000|2021-11-19 15:24:40|27569.41|27569.41|27565.1|27565.1|27569.41|27569.41|27565.1|27565.1|0
1637335510000|2021-11-19 15:25:10|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|0
1637335520000|2021-11-19 15:25:20|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|0
1637335560000|2021-11-19 15:26:00|27560.79|27560.79|27556.49|27556.49|27560.79|27560.79|27552.18|27552.18|0
1637335580000|2021-11-19 15:26:20|27560.79|27560.79|27559.02|27559.02|27560.79|27560.79|27559.02|27559.02|0
1637335590000|2021-11-19 15:26:30|27563.32|27563.32|27561.55|27561.55|27563.32|27563.32|27561.55|27561.55|0
1637335600000|2021-11-19 15:26:40|27559.77|27559.77|27552.93|27552.93|27559.77|27559.77|27546.85|27546.85|0
1637335610000|2021-11-19 15:26:50|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1637335620000|2021-11-19 15:27:00|27546.85|27546.85|27551.16|27551.16|27551.16|27551.16|27546.85|27546.85|0
1637335640000|2021-11-19 15:27:20|27546.85|27546.85|27542.54|27542.54|27546.85|27546.85|27542.54|27542.54|0
1637335680000|2021-11-19 15:28:00|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|0
1637335690000|2021-11-19 15:28:10|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|27551.16|27551.16|0
1637335700000|2021-11-19 15:28:20|27551.16|27551.16|27551.16|27551.16|27555.46|27555.46|27551.16|27551.16|0
1637335710000|2021-11-19 15:28:30|27549.38|27549.38|27552.93|27552.93|27552.93|27552.93|27549.38|27549.38|0
1637335720000|2021-11-19 15:28:40|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|0
1637335730000|2021-11-19 15:28:50|27551.16|27551.16|27555.46|27555.46|27555.46|27555.46|27551.16|27551.16|0
1637335740000|2021-11-19 15:29:00|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27546.85|27546.85|0
1637335750000|2021-11-19 15:29:10|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|0
1637335760000|2021-11-19 15:29:20|27551.16|27551.16|27542.54|27542.54|27551.16|27551.16|27542.54|27542.54|0
1637335800000|2021-11-19 15:30:00|27538.24|27538.24|27542.54|27542.54|27542.54|27542.54|27538.24|27538.24|0
1637335810000|2021-11-19 15:30:10|27546.85|27546.85|27546.85|27546.85|27546.85|27546.85|27546.85|27546.85|0
1637335820000|2021-11-19 15:30:20|27551.16|27551.16|27555.46|27555.46|27555.46|27555.46|27551.16|27551.16|0
1637335840000|2021-11-19 15:30:40|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|0
1637335860000|2021-11-19 15:31:00|27572.69|27572.69|27564.08|27564.08|27572.69|27572.69|27564.08|27564.08|0
1637335880000|2021-11-19 15:31:20|27568.38|27568.38|27568.38|27568.38|27568.38|27568.38|27568.38|27568.38|0
1637335900000|2021-11-19 15:31:40|27570.16|27570.16|27571.94|27571.94|27571.94|27571.94|27570.16|27570.16|0
1637335910000|2021-11-19 15:31:50|27589.16|27589.16|27590.94|27590.94|27590.94|27590.94|27589.16|27589.16|0
1637335920000|2021-11-19 15:32:00|27586.63|27586.63|27586.63|27586.63|27586.63|27586.63|27586.63|27586.63|0
1637335930000|2021-11-19 15:32:10|27590.94|27590.94|27590.94|27590.94|27590.94|27590.94|27590.94|27590.94|0
1637335940000|2021-11-19 15:32:20|27586.63|27586.63|27582.33|27582.33|27586.63|27586.63|27582.33|27582.33|0
1637335960000|2021-11-19 15:32:40|27590.94|27590.94|27590.94|27590.94|27590.94|27590.94|27590.94|27590.94|0
1637335970000|2021-11-19 15:32:50|27586.63|27586.63|27586.63|27586.63|27586.63|27586.63|27586.63|27586.63|0
1637335980000|2021-11-19 15:33:00|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|0
1637335990000|2021-11-19 15:33:10|27578.02|27578.02|27578.02|27578.02|27586.63|27586.63|27578.02|27578.02|0
1637336000000|2021-11-19 15:33:20|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27578.02|27578.02|0
1637336020000|2021-11-19 15:33:40|27578.02|27578.02|27571.94|27571.94|27578.02|27578.02|27567.63|27567.63|0
1637336030000|2021-11-19 15:33:50|27567.63|27567.63|27567.63|27567.63|27567.63|27567.63|27567.63|27567.63|0
1637336040000|2021-11-19 15:34:00|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|0
1637336070000|2021-11-19 15:34:30|27559.02|27559.02|27567.63|27567.63|27567.63|27567.63|27559.02|27559.02|0
1637336090000|2021-11-19 15:34:50|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|27559.02|27559.02|0
1637336100000|2021-11-19 15:35:00|27567.63|27567.63|27567.63|27567.63|27567.63|27567.63|27567.63|27567.63|0
1637336110000|2021-11-19 15:35:10|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|0
1637336160000|2021-11-19 15:36:00|27554.71|27554.71|27557.24|27557.24|27559.02|27559.02|27554.71|27554.71|0
1637336180000|2021-11-19 15:36:20|27561.55|27561.55|27565.85|27565.85|27565.85|27565.85|27561.55|27561.55|0
1637336200000|2021-11-19 15:36:40|27567.63|27567.63|27571.94|27571.94|27571.94|27571.94|27567.63|27567.63|0
1637336210000|2021-11-19 15:36:50|27580.55|27580.55|27576.24|27576.24|27580.55|27580.55|27576.24|27576.24|0
1637336250000|2021-11-19 15:37:30|27584.86|27584.86|27590.19|27590.19|27590.19|27590.19|27584.86|27584.86|0
1637336260000|2021-11-19 15:37:40|27594.49|27594.49|27598.8|27598.8|27598.8|27598.8|27594.49|27594.49|0
1637336270000|2021-11-19 15:37:50|27594.49|27594.49|27594.49|27594.49|27594.49|27594.49|27594.49|27594.49|0
1637336280000|2021-11-19 15:38:00|27598.8|27598.8|27598.8|27598.8|27598.8|27598.8|27598.8|27598.8|0
1637336290000|2021-11-19 15:38:10|27597.02|27597.02|27584.1|27584.1|27597.02|27597.02|27584.1|27584.1|0
1637336300000|2021-11-19 15:38:20|27588.41|27588.41|27588.41|27588.41|27588.41|27588.41|27588.41|27588.41|0
1637336350000|2021-11-19 15:39:10|27584.1|27584.1|27580.55|27580.55|27584.1|27584.1|27580.55|27580.55|0
1637336370000|2021-11-19 15:39:30|27576.24|27576.24|27576.24|27576.24|27576.24|27576.24|27571.94|27571.94|0
1637336380000|2021-11-19 15:39:40|27572.69|27572.69|27568.38|27568.38|27572.69|27572.69|27568.38|27568.38|0
1637336400000|2021-11-19 15:40:00|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|0
1637336410000|2021-11-19 15:40:10|27568.38|27568.38|27555.46|27555.46|27568.38|27568.38|27555.46|27555.46|0
1637336430000|2021-11-19 15:40:30|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|0
1637336440000|2021-11-19 15:40:40|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|0
1637336450000|2021-11-19 15:40:50|27568.38|27568.38|27568.38|27568.38|27568.38|27568.38|27564.08|27564.08|0
1637336460000|2021-11-19 15:41:00|27566.61|27566.61|27570.91|27570.91|27570.91|27570.91|27566.61|27566.61|0
1637336480000|2021-11-19 15:41:20|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|0
1637336490000|2021-11-19 15:41:30|27570.91|27570.91|27570.91|27570.91|27570.91|27570.91|27570.91|27570.91|0
1637336540000|2021-11-19 15:42:20|27566.61|27566.61|27570.91|27570.91|27570.91|27570.91|27566.61|27566.61|0
1637336570000|2021-11-19 15:42:50|27572.69|27572.69|27570.91|27570.91|27572.69|27572.69|27570.91|27570.91|0
1637336580000|2021-11-19 15:43:00|27575.22|27575.22|27570.91|27570.91|27575.22|27575.22|27570.91|27570.91|0
1637336600000|2021-11-19 15:43:20|27572.69|27572.69|27577|27577|27577|27577|27572.69|27572.69|0
1637336630000|2021-11-19 15:43:50|27572.69|27572.69|27577|27577|27577|27577|27572.69|27572.69|0
1637336700000|2021-11-19 15:45:00|27572.69|27572.69|27568.38|27568.38|27572.69|27572.69|27568.38|27568.38|0
1637336750000|2021-11-19 15:45:50|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|0
1637336810000|2021-11-19 15:46:50|27568.38|27568.38|27568.38|27568.38|27568.38|27568.38|27568.38|27568.38|0
1637336860000|2021-11-19 15:47:40|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|27572.69|0
1637336870000|2021-11-19 15:47:50|27574.47|27574.47|27570.16|27570.16|27574.47|27574.47|27570.16|27570.16|0
1637336880000|2021-11-19 15:48:00|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|0
1637336950000|2021-11-19 15:49:10|27570.16|27570.16|27570.16|27570.16|27570.16|27570.16|27570.16|27570.16|0
1637336980000|2021-11-19 15:49:40|27578.77|27578.77|27578.77|27578.77|27578.77|27578.77|27578.77|27578.77|0
1637337000000|2021-11-19 15:50:00|27580.55|27580.55|27580.55|27580.55|27580.55|27580.55|27580.55|27580.55|0
1637337010000|2021-11-19 15:50:10|27582.33|27582.33|27584.1|27584.1|27584.1|27584.1|27582.33|27582.33|0
1637337030000|2021-11-19 15:50:30|27579.8|27579.8|27584.1|27584.1|27584.1|27584.1|27579.8|27579.8|0
1637337060000|2021-11-19 15:51:00|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|0
1637337090000|2021-11-19 15:51:30|27578.02|27578.02|27578.02|27578.02|27578.02|27578.02|27578.02|27578.02|0
1637337120000|2021-11-19 15:52:00|27573.71|27573.71|27565.1|27565.1|27573.71|27573.71|27565.1|27565.1|0
1637337130000|2021-11-19 15:52:10|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|0
1637337140000|2021-11-19 15:52:20|27573.71|27573.71|27573.71|27573.71|27573.71|27573.71|27573.71|27573.71|0
1637337180000|2021-11-19 15:53:00|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|0
1637337190000|2021-11-19 15:53:10|27573.71|27573.71|27565.1|27565.1|27573.71|27573.71|27565.1|27565.1|0
1637337200000|2021-11-19 15:53:20|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|0
1637337270000|2021-11-19 15:54:30|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|27565.1|0
1637337290000|2021-11-19 15:54:50|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|27563.32|0
1637337330000|2021-11-19 15:55:30|27559.02|27559.02|27554.71|27554.71|27559.02|27559.02|27554.71|27554.71|0
1637337340000|2021-11-19 15:55:40|27552.93|27552.93|27557.24|27557.24|27557.24|27557.24|27552.93|27552.93|0
1637337450000|2021-11-19 15:57:30|27552.93|27552.93|27552.93|27552.93|27552.93|27552.93|27552.93|27552.93|0
1637337460000|2021-11-19 15:57:40|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|0
1637337470000|2021-11-19 15:57:50|27556.49|27556.49|27554.71|27554.71|27556.49|27556.49|27552.93|27552.93|0
1637337480000|2021-11-19 15:58:00|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|0
1637337490000|2021-11-19 15:58:10|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|0
1637337500000|2021-11-19 15:58:20|27546.85|27546.85|27548.63|27548.63|27548.63|27548.63|27546.85|27546.85|0
1637337550000|2021-11-19 15:59:10|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|0
1637337560000|2021-11-19 15:59:20|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1637337600000|2021-11-19 16:00:00|27544.32|27544.32|27544.32|27544.32|27544.32|27544.32|27544.32|27544.32|0
1637337630000|2021-11-19 16:00:30|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1637337670000|2021-11-19 16:01:10|27546.85|27546.85|27546.85|27546.85|27546.85|27546.85|27546.85|27546.85|0
1637337720000|2021-11-19 16:02:00|27542.54|27542.54|27546.85|27546.85|27546.85|27546.85|27542.54|27542.54|0
1637337750000|2021-11-19 16:02:30|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|27538.24|0
1637337780000|2021-11-19 16:03:00|27542.54|27542.54|27546.85|27546.85|27546.85|27546.85|27542.54|27542.54|0
1637337790000|2021-11-19 16:03:10|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1637337910000|2021-11-19 16:05:10|27554.71|27554.71|27552.93|27552.93|27554.71|27554.71|27552.93|27552.93|0
1637337940000|2021-11-19 16:05:40|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1637337960000|2021-11-19 16:06:00|27552.93|27552.93|27552.93|27552.93|27552.93|27552.93|27552.93|27552.93|0
1637338040000|2021-11-19 16:07:20|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1637338050000|2021-11-19 16:07:30|27546.85|27546.85|27546.85|27546.85|27546.85|27546.85|27546.85|27546.85|0
1637338120000|2021-11-19 16:08:40|27545.07|27545.07|27546.85|27546.85|27546.85|27546.85|27545.07|27545.07|0
1637338130000|2021-11-19 16:08:50|27548.63|27548.63|27550.4|27550.4|27550.4|27550.4|27548.63|27548.63|0
1637338140000|2021-11-19 16:09:00|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|0
1637338190000|2021-11-19 16:09:50|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|0
1637338200000|2021-11-19 16:10:00|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|0
1637338220000|2021-11-19 16:10:20|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|0
1637338250000|2021-11-19 16:10:50|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|0
1637338280000|2021-11-19 16:11:20|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|0
1637338300000|2021-11-19 16:11:40|27554.71|27554.71|27558.27|27558.27|27558.27|27558.27|27554.71|27554.71|0
1637338310000|2021-11-19 16:11:50|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|0
1637338350000|2021-11-19 16:12:30|27558.27|27558.27|27553.96|27553.96|27558.27|27558.27|27553.96|27553.96|0
1637338370000|2021-11-19 16:12:50|27549.65|27549.65|27549.65|27549.65|27549.65|27549.65|27549.65|27549.65|0
1637338410000|2021-11-19 16:13:30|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|0
1637338420000|2021-11-19 16:13:40|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|0
1637338470000|2021-11-19 16:14:30|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|0
1637338500000|2021-11-19 16:15:00|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|0
1637338510000|2021-11-19 16:15:10|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|0
1637338550000|2021-11-19 16:15:50|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|0
1637338600000|2021-11-19 16:16:40|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|0
1637338610000|2021-11-19 16:16:50|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|0
1637338620000|2021-11-19 16:17:00|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|0
1637338630000|2021-11-19 16:17:10|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|0
1637338640000|2021-11-19 16:17:20|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|0
1637338660000|2021-11-19 16:17:40|27552.93|27552.93|27552.93|27552.93|27552.93|27552.93|27552.93|27552.93|0
1637338670000|2021-11-19 16:17:50|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|0
1637338690000|2021-11-19 16:18:10|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|0
1637338720000|2021-11-19 16:18:40|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|0
1637338730000|2021-11-19 16:18:50|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|0
1637338770000|2021-11-19 16:19:30|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|0
1637338790000|2021-11-19 16:19:50|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|0
1637338800000|2021-11-19 16:20:00|27565.1|27565.1|27561.55|27561.55|27565.1|27565.1|27561.55|27561.55|0
1637338810000|2021-11-19 16:20:10|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|0
1637338830000|2021-11-19 16:20:30|27567.63|27567.63|27567.63|27567.63|27567.63|27567.63|27567.63|27567.63|0
1637338840000|2021-11-19 16:20:40|27571.94|27571.94|27576.24|27576.24|27576.24|27576.24|27571.94|27571.94|0
1637338880000|2021-11-19 16:21:20|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|0
1637338940000|2021-11-19 16:22:20|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|0
1637338950000|2021-11-19 16:22:30|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|0
1637338960000|2021-11-19 16:22:40|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|27555.46|0
1637338970000|2021-11-19 16:22:50|27568.38|27568.38|27568.38|27568.38|27568.38|27568.38|27568.38|27568.38|0
1637339000000|2021-11-19 16:23:20|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|0
1637339020000|2021-11-19 16:23:40|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|27565.85|0
1637339080000|2021-11-19 16:24:40|27561.55|27561.55|27552.93|27552.93|27561.55|27561.55|27552.93|27552.93|0
1637339100000|2021-11-19 16:25:00|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|27552.93|27552.93|0
1637339120000|2021-11-19 16:25:20|27561.55|27561.55|27552.93|27552.93|27561.55|27561.55|27552.93|27552.93|0
1637339150000|2021-11-19 16:25:50|27557.24|27557.24|27552.93|27552.93|27557.24|27557.24|27552.93|27552.93|0
1637339160000|2021-11-19 16:26:00|27557.24|27557.24|27565.1|27565.1|27565.1|27565.1|27557.24|27557.24|0
1637339170000|2021-11-19 16:26:10|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|0
1637339180000|2021-11-19 16:26:20|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|0
1637339190000|2021-11-19 16:26:30|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|0
1637339230000|2021-11-19 16:27:10|27556.49|27556.49|27558.27|27558.27|27558.27|27558.27|27556.49|27556.49|0
1637339240000|2021-11-19 16:27:20|27549.65|27549.65|27546.1|27546.1|27549.65|27549.65|27546.1|27546.1|0
1637339270000|2021-11-19 16:27:50|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|27550.4|0
1637339300000|2021-11-19 16:28:20|27552.18|27552.18|27556.49|27556.49|27556.49|27556.49|27552.18|27552.18|0
1637339310000|2021-11-19 16:28:30|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|27560.79|0
1637339320000|2021-11-19 16:28:40|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|0
1637339330000|2021-11-19 16:28:50|27552.18|27552.18|27552.18|27552.18|27552.18|27552.18|27552.18|27552.18|0
1637339340000|2021-11-19 16:29:00|27547.88|27547.88|27545.35|27545.35|27549.65|27549.65|27545.35|27545.35|0
1637339350000|2021-11-19 16:29:10|27541.79|27541.79|27552.18|27552.18|27552.18|27552.18|27541.79|27541.79|0
1637339360000|2021-11-19 16:29:20|27547.88|27547.88|27543.57|27543.57|27547.88|27547.88|27543.57|27543.57|0
1637339370000|2021-11-19 16:29:30|27541.79|27541.79|27547.88|27547.88|27547.88|27547.88|27541.79|27541.79|0
1637339380000|2021-11-19 16:29:40|27539.26|27539.26|27536.73|27536.73|27539.26|27539.26|27524.57|27524.57|0
1637339390000|2021-11-19 16:29:50|27533.18|27533.18|27533.18|27533.18|27533.18|27533.18|27533.18|27533.18|0
1637568900000|2021-11-22 08:15:00|27577|27577|27578.02|27578.02|27578.02|27578.02|27572.69|27572.69|0
1637568910000|2021-11-22 08:15:10|27583.35|27583.35|27600.58|27600.58|27600.58|27600.58|27583.35|27583.35|0
1637568940000|2021-11-22 08:15:40|27605.91|27605.91|27605.91|27605.91|27605.91|27605.91|27605.91|27605.91|0
1637568950000|2021-11-22 08:15:50|27609.46|27609.46|27609.46|27609.46|27609.46|27609.46|27609.46|27609.46|0
1637568960000|2021-11-22 08:16:00|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|0
1637568970000|2021-11-22 08:16:10|27626.69|27626.69|27632.02|27632.02|27632.02|27632.02|27626.69|27626.69|0
1637569010000|2021-11-22 08:16:50|27628.47|27628.47|27628.47|27628.47|27628.47|27628.47|27628.47|27628.47|0
1637569030000|2021-11-22 08:17:10|27637.08|27637.08|27632.77|27632.77|27637.08|27637.08|27632.77|27632.77|0
1637569050000|2021-11-22 08:17:30|27637.08|27637.08|27641.39|27641.39|27641.39|27641.39|27637.08|27637.08|0
1637569070000|2021-11-22 08:17:50|27632.77|27632.77|27632.77|27632.77|27632.77|27632.77|27632.77|27632.77|0
1637569110000|2021-11-22 08:18:30|27645.69|27645.69|27645.69|27645.69|27645.69|27645.69|27645.69|27645.69|0
1637569130000|2021-11-22 08:18:50|27637.08|27637.08|27632.77|27632.77|27637.08|27637.08|27632.77|27632.77|0
1637569140000|2021-11-22 08:19:00|27631|27631|27622.11|27622.11|27631|27631|27618.56|27618.56|0
1637569150000|2021-11-22 08:19:10|27617.8|27617.8|27609.19|27609.19|27617.8|27617.8|27609.19|27609.19|0
1637569180000|2021-11-22 08:19:40|27613.5|27613.5|27617.8|27617.8|27617.8|27617.8|27613.5|27613.5|0
1637569200000|2021-11-22 08:20:00|27619.58|27619.58|27621.36|27621.36|27621.36|27621.36|27619.58|27619.58|0
1637569250000|2021-11-22 08:20:50|27617.8|27617.8|27619.58|27619.58|27619.58|27619.58|27617.8|27617.8|0
1637569270000|2021-11-22 08:21:10|27632.5|27632.5|27632.5|27632.5|27632.5|27632.5|27632.5|27632.5|0
1637569280000|2021-11-22 08:21:20|27628.19|27628.19|27628.19|27628.19|27628.19|27628.19|27628.19|27628.19|0
1637569290000|2021-11-22 08:21:30|27632.5|27632.5|27623.89|27623.89|27632.5|27632.5|27623.89|27623.89|0
1637569310000|2021-11-22 08:21:50|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|0
1637569320000|2021-11-22 08:22:00|27628.19|27628.19|27623.89|27623.89|27628.19|27628.19|27623.89|27623.89|0
1637569350000|2021-11-22 08:22:30|27610.97|27610.97|27610.97|27610.97|27610.97|27610.97|27610.97|27610.97|0
1637569360000|2021-11-22 08:22:40|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|0
1637569370000|2021-11-22 08:22:50|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|0
1637569400000|2021-11-22 08:23:20|27610.97|27610.97|27610.97|27610.97|27610.97|27610.97|27610.97|27610.97|0
1637569410000|2021-11-22 08:23:30|27609.19|27609.19|27609.19|27609.19|27609.19|27609.19|27609.19|27609.19|0
1637569430000|2021-11-22 08:23:50|27613.5|27613.5|27617.8|27617.8|27617.8|27617.8|27613.5|27613.5|0
1637569450000|2021-11-22 08:24:10|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|27619.58|0
1637569480000|2021-11-22 08:24:40|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|0
1637569550000|2021-11-22 08:25:50|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|0
1637569560000|2021-11-22 08:26:00|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|0
1637569590000|2021-11-22 08:26:30|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|0
1637569600000|2021-11-22 08:26:40|27619.58|27619.58|27614.25|27614.25|27619.58|27619.58|27614.25|27614.25|0
1637569620000|2021-11-22 08:27:00|27609.94|27609.94|27605.64|27605.64|27609.94|27609.94|27605.64|27605.64|0
1637569630000|2021-11-22 08:27:10|27609.94|27609.94|27609.94|27609.94|27609.94|27609.94|27609.94|27609.94|0
1637569710000|2021-11-22 08:28:30|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|0
1637569720000|2021-11-22 08:28:40|27609.94|27609.94|27609.94|27609.94|27609.94|27609.94|27609.94|27609.94|0
1637569730000|2021-11-22 08:28:50|27605.64|27605.64|27609.94|27609.94|27609.94|27609.94|27605.64|27605.64|0
1637569760000|2021-11-22 08:29:20|27614.25|27614.25|27617.8|27617.8|27617.8|27617.8|27614.25|27614.25|0
1637569780000|2021-11-22 08:29:40|27621.36|27621.36|27623.89|27623.89|27625.66|27625.66|27621.36|27621.36|0
1637569790000|2021-11-22 08:29:50|27632.5|27632.5|27641.11|27641.11|27641.11|27641.11|27632.5|27632.5|0
1637569800000|2021-11-22 08:30:00|27642.89|27642.89|27653.55|27653.55|27653.55|27653.55|27642.89|27642.89|0
1637569850000|2021-11-22 08:30:50|27649.25|27649.25|27649.25|27649.25|27649.25|27649.25|27649.25|27649.25|0
1637569860000|2021-11-22 08:31:00|27644.94|27644.94|27635.3|27635.3|27644.94|27644.94|27635.3|27635.3|0
1637569870000|2021-11-22 08:31:10|27637.08|27637.08|27637.08|27637.08|27637.08|27637.08|27637.08|27637.08|0
1637569890000|2021-11-22 08:31:30|27654.31|27654.31|27658.61|27658.61|27658.61|27658.61|27654.31|27654.31|0
1637569920000|2021-11-22 08:32:00|27660.39|27660.39|27660.39|27660.39|27660.39|27660.39|27660.39|27660.39|0
1637569930000|2021-11-22 08:32:10|27651.78|27651.78|27653.55|27653.55|27653.55|27653.55|27651.78|27651.78|0
1637569980000|2021-11-22 08:33:00|27655.33|27655.33|27659.64|27659.64|27659.64|27659.64|27655.33|27655.33|0
1637570010000|2021-11-22 08:33:30|27661.41|27661.41|27666.75|27666.75|27666.75|27666.75|27661.41|27661.41|0
1637570070000|2021-11-22 08:34:30|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|0
1637570100000|2021-11-22 08:35:00|27671.05|27671.05|27666.75|27666.75|27671.05|27671.05|27666.75|27666.75|0
1637570120000|2021-11-22 08:35:20|27662.44|27662.44|27679.67|27679.67|27679.67|27679.67|27658.13|27658.13|0
1637570130000|2021-11-22 08:35:30|27683.97|27683.97|27683.97|27683.97|27683.97|27683.97|27683.97|27683.97|0
1637570150000|2021-11-22 08:35:50|27682.2|27682.2|27682.2|27682.2|27682.2|27682.2|27682.2|27682.2|0
1637570160000|2021-11-22 08:36:00|27675.36|27675.36|27679.67|27679.67|27679.67|27679.67|27675.36|27675.36|0
1637570180000|2021-11-22 08:36:20|27681.44|27681.44|27681.44|27681.44|27681.44|27681.44|27681.44|27681.44|0
1637570220000|2021-11-22 08:37:00|27677.14|27677.14|27677.14|27677.14|27677.14|27677.14|27677.14|27677.14|0
1637570280000|2021-11-22 08:38:00|27668.52|27668.52|27653.83|27653.83|27668.52|27668.52|27653.83|27653.83|0
1637570330000|2021-11-22 08:38:50|27671.05|27671.05|27665.72|27665.72|27671.05|27671.05|27660.39|27660.39|0
1637570340000|2021-11-22 08:39:00|27663.94|27663.94|27663.94|27663.94|27665.72|27665.72|27663.94|27663.94|0
1637570370000|2021-11-22 08:39:30|27667.5|27667.5|27667.5|27667.5|27667.5|27667.5|27667.5|27667.5|0
1637570420000|2021-11-22 08:40:20|27671.05|27671.05|27672.83|27672.83|27672.83|27672.83|27671.05|27671.05|0
1637570430000|2021-11-22 08:40:30|27671.05|27671.05|27671.05|27671.05|27671.05|27671.05|27671.05|27671.05|0
1637570440000|2021-11-22 08:40:40|27672.83|27672.83|27672.83|27672.83|27672.83|27672.83|27672.83|27672.83|0
1637570460000|2021-11-22 08:41:00|27677.14|27677.14|27672.83|27672.83|27677.14|27677.14|27672.83|27672.83|0
1637570480000|2021-11-22 08:41:20|27671.05|27671.05|27669.28|27669.28|27671.05|27671.05|27664.97|27664.97|0
1637570490000|2021-11-22 08:41:30|27671.05|27671.05|27671.05|27671.05|27671.05|27671.05|27671.05|27671.05|0
1637570520000|2021-11-22 08:42:00|27662.44|27662.44|27662.44|27662.44|27662.44|27662.44|27662.44|27662.44|0
1637570560000|2021-11-22 08:42:40|27658.89|27658.89|27658.89|27658.89|27658.89|27658.89|27658.89|27658.89|0
1637570570000|2021-11-22 08:42:50|27654.58|27654.58|27647.47|27647.47|27654.58|27654.58|27647.47|27647.47|0
1637570580000|2021-11-22 08:43:00|27643.16|27643.16|27643.16|27643.16|27643.16|27643.16|27643.16|27643.16|0
1637570590000|2021-11-22 08:43:10|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|0
1637570600000|2021-11-22 08:43:20|27635.3|27635.3|27637.08|27637.08|27637.08|27637.08|27635.3|27635.3|0
1637570610000|2021-11-22 08:43:30|27632.77|27632.77|27632.77|27632.77|27632.77|27632.77|27632.77|27632.77|0
1637570630000|2021-11-22 08:43:50|27634.55|27634.55|27634.55|27634.55|27634.55|27634.55|27634.55|27634.55|0
1637570710000|2021-11-22 08:45:10|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|0
1637570750000|2021-11-22 08:45:50|27640.63|27640.63|27640.63|27640.63|27640.63|27640.63|27640.63|27640.63|0
1637570770000|2021-11-22 08:46:10|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|0
1637570790000|2021-11-22 08:46:30|27642.41|27642.41|27640.63|27640.63|27642.41|27642.41|27640.63|27640.63|0
1637570830000|2021-11-22 08:47:10|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|0
1637570900000|2021-11-22 08:48:20|27640.63|27640.63|27644.94|27644.94|27644.94|27644.94|27640.63|27640.63|0
1637570920000|2021-11-22 08:48:40|27648.5|27648.5|27648.5|27648.5|27648.5|27648.5|27639.88|27639.88|0
1637570940000|2021-11-22 08:49:00|27644.19|27644.19|27644.19|27644.19|27644.19|27644.19|27644.19|27644.19|0
1637570980000|2021-11-22 08:49:40|27642.41|27642.41|27645.97|27645.97|27645.97|27645.97|27642.41|27642.41|0
1637571000000|2021-11-22 08:50:00|27642.41|27642.41|27642.41|27642.41|27642.41|27642.41|27642.41|27642.41|0
1637571010000|2021-11-22 08:50:10|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|0
1637571040000|2021-11-22 08:50:40|27651.02|27651.02|27651.02|27651.02|27651.02|27651.02|27651.02|27651.02|0
1637571050000|2021-11-22 08:50:50|27654.58|27654.58|27645.97|27645.97|27654.58|27654.58|27645.97|27645.97|0
1637571060000|2021-11-22 08:51:00|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|0
1637571070000|2021-11-22 08:51:10|27640.91|27640.91|27637.35|27637.35|27640.91|27640.91|27637.35|27637.35|0
1637571110000|2021-11-22 08:51:50|27642.68|27642.68|27642.68|27642.68|27642.68|27642.68|27642.68|27642.68|0
1637571120000|2021-11-22 08:52:00|27640.91|27640.91|27640.91|27640.91|27640.91|27640.91|27640.91|27640.91|0
1637571140000|2021-11-22 08:52:20|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|0
1637571180000|2021-11-22 08:53:00|27632.29|27632.29|27632.29|27632.29|27632.29|27632.29|27632.29|27632.29|0
1637571200000|2021-11-22 08:53:20|27634.07|27634.07|27634.07|27634.07|27635.85|27635.85|27634.07|27634.07|0
1637571210000|2021-11-22 08:53:30|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|0
1637571220000|2021-11-22 08:53:40|27639.4|27639.4|27639.4|27639.4|27639.4|27639.4|27639.4|27639.4|0
1637571250000|2021-11-22 08:54:10|27642.96|27642.96|27653.35|27653.35|27653.35|27653.35|27642.96|27642.96|0
1637571260000|2021-11-22 08:54:20|27656.9|27656.9|27655.13|27655.13|27656.9|27656.9|27655.13|27655.13|0
1637571270000|2021-11-22 08:54:30|27658.68|27658.68|27656.9|27656.9|27658.68|27658.68|27656.9|27656.9|0
1637571280000|2021-11-22 08:54:40|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|0
1637571330000|2021-11-22 08:55:30|27669.82|27669.82|27674.13|27674.13|27678.43|27678.43|27665.52|27665.52|0
1637571340000|2021-11-22 08:55:40|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|0
1637571360000|2021-11-22 08:56:00|27685.54|27685.54|27683.77|27683.77|27685.54|27685.54|27681.99|27681.99|0
1637571390000|2021-11-22 08:56:30|27688.07|27688.07|27688.07|27688.07|27688.07|27688.07|27688.07|27688.07|0
1637571420000|2021-11-22 08:57:00|27686.3|27686.3|27686.3|27686.3|27686.3|27686.3|27686.3|27686.3|0
1637571430000|2021-11-22 08:57:10|27694.91|27694.91|27703.52|27703.52|27703.52|27703.52|27690.6|27690.6|0
1637571440000|2021-11-22 08:57:20|27699.21|27699.21|27699.21|27699.21|27699.21|27699.21|27699.21|27699.21|0
1637571460000|2021-11-22 08:57:40|27697.44|27697.44|27695.66|27695.66|27697.44|27697.44|27695.66|27695.66|0
1637571470000|2021-11-22 08:57:50|27693.88|27693.88|27685.27|27685.27|27693.88|27693.88|27685.27|27685.27|0
1637571480000|2021-11-22 08:58:00|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|0
1637571490000|2021-11-22 08:58:10|27689.58|27689.58|27689.58|27689.58|27689.58|27689.58|27689.58|27689.58|0
1637571560000|2021-11-22 08:59:20|27696.69|27696.69|27703.52|27703.52|27705.3|27705.3|27696.69|27696.69|0
1637571590000|2021-11-22 08:59:50|27694.91|27694.91|27694.91|27694.91|27694.91|27694.91|27694.91|27694.91|0
1637571600000|2021-11-22 09:00:00|27690.6|27690.6|27679.19|27679.19|27690.6|27690.6|27679.19|27679.19|0
1637571610000|2021-11-22 09:00:10|27677.41|27677.41|27675.63|27675.63|27677.41|27677.41|27675.63|27675.63|0
1637571620000|2021-11-22 09:00:20|27671.33|27671.33|27667.02|27667.02|27671.33|27671.33|27662.71|27662.71|0
1637571670000|2021-11-22 09:01:10|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|0
1637571700000|2021-11-22 09:01:40|27662.71|27662.71|27667.02|27667.02|27667.02|27667.02|27662.71|27662.71|0
1637571720000|2021-11-22 09:02:00|27658.41|27658.41|27661.96|27661.96|27661.96|27661.96|27658.41|27658.41|0
1637571730000|2021-11-22 09:02:10|27666.27|27666.27|27668.04|27668.04|27668.04|27668.04|27666.27|27666.27|0
1637571740000|2021-11-22 09:02:20|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|0
1637571750000|2021-11-22 09:02:30|27678.43|27678.43|27687.05|27687.05|27687.05|27687.05|27678.43|27678.43|0
1637571760000|2021-11-22 09:02:40|27688.82|27688.82|27710.36|27710.36|27710.36|27710.36|27688.82|27688.82|0
1637571770000|2021-11-22 09:02:50|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|0
1637571780000|2021-11-22 09:03:00|27701.74|27701.74|27697.44|27697.44|27701.74|27701.74|27693.13|27693.13|0
1637571840000|2021-11-22 09:04:00|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|0
1637571880000|2021-11-22 09:04:40|27702.5|27702.5|27700.72|27700.72|27702.5|27702.5|27700.72|27700.72|0
1637571920000|2021-11-22 09:05:20|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|0
1637571940000|2021-11-22 09:05:40|27687.8|27687.8|27687.8|27687.8|27696.41|27696.41|27687.8|27687.8|0
1637571950000|2021-11-22 09:05:50|27692.11|27692.11|27683.49|27683.49|27692.11|27692.11|27683.49|27683.49|0
1637571960000|2021-11-22 09:06:00|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|0
1637572010000|2021-11-22 09:06:50|27679.19|27679.19|27687.8|27687.8|27687.8|27687.8|27679.19|27679.19|0
1637572020000|2021-11-22 09:07:00|27691.35|27691.35|27691.35|27691.35|27691.35|27691.35|27691.35|27691.35|0
1637572030000|2021-11-22 09:07:10|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|0
1637572040000|2021-11-22 09:07:20|27679.94|27679.94|27681.72|27681.72|27685.27|27685.27|27679.94|27679.94|0
1637572050000|2021-11-22 09:07:30|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|0
1637572060000|2021-11-22 09:07:40|27681.72|27681.72|27681.72|27681.72|27681.72|27681.72|27681.72|27681.72|0
1637572090000|2021-11-22 09:08:10|27685.27|27685.27|27689.58|27689.58|27689.58|27689.58|27685.27|27685.27|0
1637572100000|2021-11-22 09:08:20|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|0
1637572120000|2021-11-22 09:08:40|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|0
1637572150000|2021-11-22 09:09:10|27677.41|27677.41|27677.41|27677.41|27677.41|27677.41|27677.41|27677.41|0
1637572210000|2021-11-22 09:10:10|27673.86|27673.86|27665.99|27665.99|27673.86|27673.86|27662.44|27662.44|0
1637572220000|2021-11-22 09:10:20|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|0
1637572250000|2021-11-22 09:10:50|27665.99|27665.99|27661.69|27661.69|27665.99|27665.99|27661.69|27661.69|0
1637572290000|2021-11-22 09:11:30|27665.99|27665.99|27684.25|27684.25|27684.25|27684.25|27665.99|27665.99|0
1637572300000|2021-11-22 09:11:40|27680.69|27680.69|27680.69|27680.69|27680.69|27680.69|27680.69|27680.69|0
1637572310000|2021-11-22 09:11:50|27676.38|27676.38|27678.16|27678.16|27678.16|27678.16|27676.38|27676.38|0
1637572370000|2021-11-22 09:12:50|27673.86|27673.86|27678.16|27678.16|27678.16|27678.16|27673.86|27673.86|0
1637572380000|2021-11-22 09:13:00|27686.77|27686.77|27686.77|27686.77|27686.77|27686.77|27686.77|27686.77|0
1637572460000|2021-11-22 09:14:20|27691.08|27691.08|27694.64|27694.64|27694.64|27694.64|27691.08|27691.08|0
1637572470000|2021-11-22 09:14:30|27696.41|27696.41|27694.64|27694.64|27696.41|27696.41|27694.64|27694.64|0
1637572480000|2021-11-22 09:14:40|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|0
1637572500000|2021-11-22 09:15:00|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|0
1637572520000|2021-11-22 09:15:20|27705.03|27705.03|27705.03|27705.03|27705.03|27705.03|27705.03|27705.03|0
1637572560000|2021-11-22 09:16:00|27709.33|27709.33|27711.11|27711.11|27712.89|27712.89|27709.33|27709.33|0
1637572620000|2021-11-22 09:17:00|27714.66|27714.66|27714.66|27714.66|27714.66|27714.66|27714.66|27714.66|0
1637572640000|2021-11-22 09:17:20|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|0
1637572660000|2021-11-22 09:17:40|27702.5|27702.5|27699.97|27699.97|27702.5|27702.5|27695.66|27695.66|0
1637572680000|2021-11-22 09:18:00|27698.19|27698.19|27705.03|27705.03|27705.03|27705.03|27696.41|27696.41|0
1637572690000|2021-11-22 09:18:10|27706.8|27706.8|27706.8|27706.8|27706.8|27706.8|27706.8|27706.8|0
1637572710000|2021-11-22 09:18:30|27693.88|27693.88|27693.88|27693.88|27693.88|27693.88|27693.88|27693.88|0
1637572720000|2021-11-22 09:18:40|27689.58|27689.58|27689.58|27689.58|27689.58|27689.58|27689.58|27689.58|0
1637572760000|2021-11-22 09:19:20|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|0
1637572820000|2021-11-22 09:20:20|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|0
1637572840000|2021-11-22 09:20:40|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27679.19|27679.19|0
1637572860000|2021-11-22 09:21:00|27674.88|27674.88|27685.27|27685.27|27685.27|27685.27|27674.88|27674.88|0
1637572870000|2021-11-22 09:21:10|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|0
1637572950000|2021-11-22 09:22:30|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|0
1637572960000|2021-11-22 09:22:40|27683.49|27683.49|27674.88|27674.88|27683.49|27683.49|27670.57|27670.57|0
1637572970000|2021-11-22 09:22:50|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|0
1637573000000|2021-11-22 09:23:20|27668.8|27668.8|27664.49|27664.49|27668.8|27668.8|27664.49|27664.49|0
1637573010000|2021-11-22 09:23:30|27668.8|27668.8|27655.88|27655.88|27668.8|27668.8|27655.88|27655.88|0
1637573020000|2021-11-22 09:23:40|27660.18|27660.18|27659.43|27659.43|27660.18|27660.18|27655.88|27655.88|0
1637573040000|2021-11-22 09:24:00|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|0
1637573050000|2021-11-22 09:24:10|27666.27|27666.27|27661.96|27661.96|27666.27|27666.27|27661.96|27661.96|0
1637573060000|2021-11-22 09:24:20|27666.27|27666.27|27674.88|27674.88|27674.88|27674.88|27666.27|27666.27|0
1637573100000|2021-11-22 09:25:00|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|0
1637573110000|2021-11-22 09:25:10|27674.88|27674.88|27673.1|27673.1|27674.88|27674.88|27673.1|27673.1|0
1637573160000|2021-11-22 09:26:00|27668.8|27668.8|27674.13|27674.13|27674.13|27674.13|27668.8|27668.8|0
1637573210000|2021-11-22 09:26:50|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|0
1637573240000|2021-11-22 09:27:20|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|0
1637573260000|2021-11-22 09:27:40|27682.74|27682.74|27682.74|27682.74|27682.74|27682.74|27682.74|27682.74|0
1637573400000|2021-11-22 09:30:00|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|0
1637573420000|2021-11-22 09:30:20|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|0
1637573430000|2021-11-22 09:30:30|27674.88|27674.88|27674.88|27674.88|27674.88|27674.88|27674.88|27674.88|0
1637573440000|2021-11-22 09:30:40|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|0
1637573450000|2021-11-22 09:30:50|27682.74|27682.74|27680.96|27680.96|27682.74|27682.74|27679.19|27679.19|0
1637573460000|2021-11-22 09:31:00|27686.3|27686.3|27688.07|27688.07|27688.07|27688.07|27686.3|27686.3|0
1637573480000|2021-11-22 09:31:20|27684.52|27684.52|27671.6|27671.6|27684.52|27684.52|27671.6|27671.6|0
1637573580000|2021-11-22 09:33:00|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|0
1637573600000|2021-11-22 09:33:20|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|0
1637573620000|2021-11-22 09:33:40|27666.27|27666.27|27670.57|27670.57|27670.57|27670.57|27666.27|27666.27|0
1637573630000|2021-11-22 09:33:50|27672.35|27672.35|27672.35|27672.35|27672.35|27672.35|27672.35|27672.35|0
1637573770000|2021-11-22 09:36:10|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|0
1637573800000|2021-11-22 09:36:40|27679.19|27679.19|27670.57|27670.57|27679.19|27679.19|27668.8|27668.8|0
1637573820000|2021-11-22 09:37:00|27666.27|27666.27|27661.96|27661.96|27666.27|27666.27|27661.96|27661.96|0
1637573840000|2021-11-22 09:37:20|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|0
1637573880000|2021-11-22 09:38:00|27668.04|27668.04|27666.27|27666.27|27668.04|27668.04|27666.27|27666.27|0
1637573900000|2021-11-22 09:38:20|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|0
1637573910000|2021-11-22 09:38:30|27662.71|27662.71|27662.71|27662.71|27662.71|27662.71|27662.71|27662.71|0
1637573940000|2021-11-22 09:39:00|27654.1|27654.1|27649.79|27649.79|27654.1|27654.1|27649.79|27649.79|0
1637573980000|2021-11-22 09:39:40|27648.02|27648.02|27648.02|27648.02|27648.02|27648.02|27648.02|27648.02|0
1637573990000|2021-11-22 09:39:50|27649.79|27649.79|27649.79|27649.79|27649.79|27649.79|27649.79|27649.79|0
1637574020000|2021-11-22 09:40:20|27645.49|27645.49|27645.49|27645.49|27645.49|27645.49|27645.49|27645.49|0
1637574070000|2021-11-22 09:41:10|27654.1|27654.1|27654.1|27654.1|27654.1|27654.1|27654.1|27654.1|0
1637574120000|2021-11-22 09:42:00|27641.18|27641.18|27627.99|27627.99|27641.18|27641.18|27627.99|27627.99|0
1637574160000|2021-11-22 09:42:40|27632.29|27632.29|27632.29|27632.29|27632.29|27632.29|27632.29|27632.29|0
1637574180000|2021-11-22 09:43:00|27624.43|27624.43|27611.51|27611.51|27624.43|27624.43|27611.51|27611.51|0
1637574190000|2021-11-22 09:43:10|27602.63|27602.63|27599.07|27599.07|27602.63|27602.63|27599.07|27599.07|0
1637574240000|2021-11-22 09:44:00|27600.85|27600.85|27612.27|27612.27|27612.27|27612.27|27600.85|27600.85|0
1637574250000|2021-11-22 09:44:10|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|0
1637574260000|2021-11-22 09:44:20|27606.93|27606.93|27603.38|27603.38|27606.93|27606.93|27603.38|27603.38|0
1637574270000|2021-11-22 09:44:30|27607.69|27607.69|27600.85|27600.85|27609.46|27609.46|27600.85|27600.85|0
1637574280000|2021-11-22 09:44:40|27609.46|27609.46|27605.91|27605.91|27609.46|27609.46|27605.91|27605.91|0
1637574290000|2021-11-22 09:44:50|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|0
1637574300000|2021-11-22 09:45:00|27591.21|27591.21|27595.52|27595.52|27595.52|27595.52|27591.21|27591.21|0
1637574410000|2021-11-22 09:46:50|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|0
1637574430000|2021-11-22 09:47:10|27595.52|27595.52|27586.91|27586.91|27595.52|27595.52|27586.91|27586.91|0
1637574450000|2021-11-22 09:47:30|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|0
1637574470000|2021-11-22 09:47:50|27579.05|27579.05|27577.27|27577.27|27579.05|27579.05|27577.27|27577.27|0
1637574490000|2021-11-22 09:48:10|27575.49|27575.49|27575.49|27575.49|27575.49|27575.49|27575.49|27575.49|0
1637574500000|2021-11-22 09:48:20|27573.71|27573.71|27575.49|27575.49|27575.49|27575.49|27573.71|27573.71|0
1637574520000|2021-11-22 09:48:40|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|0
1637574580000|2021-11-22 09:49:40|27575.49|27575.49|27579.8|27579.8|27579.8|27579.8|27575.49|27575.49|0
1637574600000|2021-11-22 09:50:00|27575.49|27575.49|27575.49|27575.49|27575.49|27575.49|27575.49|27575.49|0
1637574640000|2021-11-22 09:50:40|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|0
1637574750000|2021-11-22 09:52:30|27575.49|27575.49|27579.8|27579.8|27579.8|27579.8|27575.49|27575.49|0
1637574840000|2021-11-22 09:54:00|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|27584.1|0
1637574890000|2021-11-22 09:54:50|27580.55|27580.55|27578.77|27578.77|27580.55|27580.55|27578.77|27578.77|0
1637574900000|2021-11-22 09:55:00|27570.16|27570.16|27579.8|27579.8|27579.8|27579.8|27568.38|27568.38|0
1637574920000|2021-11-22 09:55:20|27574.47|27574.47|27572.69|27572.69|27574.47|27574.47|27572.69|27572.69|0
1637574930000|2021-11-22 09:55:30|27576.24|27576.24|27576.24|27576.24|27576.24|27576.24|27576.24|27576.24|0
1637574950000|2021-11-22 09:55:50|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|0
1637574960000|2021-11-22 09:56:00|27575.49|27575.49|27577.27|27577.27|27577.27|27577.27|27575.49|27575.49|0
1637574970000|2021-11-22 09:56:10|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|27585.88|0
1637575020000|2021-11-22 09:57:00|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|0
1637575080000|2021-11-22 09:58:00|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|0
1637575100000|2021-11-22 09:58:20|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|0
1637575110000|2021-11-22 09:58:30|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|0
1637575140000|2021-11-22 09:59:00|27586.91|27586.91|27586.91|27586.91|27586.91|27586.91|27586.91|27586.91|0
1637575210000|2021-11-22 10:00:10|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|0
1637575230000|2021-11-22 10:00:30|27592.99|27592.99|27605.16|27605.16|27605.16|27605.16|27592.99|27592.99|0
1637575270000|2021-11-22 10:01:10|27609.46|27609.46|27609.46|27609.46|27609.46|27609.46|27609.46|27609.46|0
1637575340000|2021-11-22 10:02:20|27613.77|27613.77|27618.08|27618.08|27618.08|27618.08|27613.77|27613.77|0
1637575380000|2021-11-22 10:03:00|27622.38|27622.38|27622.38|27622.38|27622.38|27622.38|27622.38|27622.38|0
1637575390000|2021-11-22 10:03:10|27631.27|27631.27|27631.27|27631.27|27631.27|27631.27|27631.27|27631.27|0
1637575400000|2021-11-22 10:03:20|27627.72|27627.72|27627.72|27627.72|27627.72|27627.72|27627.72|27627.72|0
1637575470000|2021-11-22 10:04:30|27623.41|27623.41|27623.41|27623.41|27623.41|27623.41|27623.41|27623.41|0
1637575480000|2021-11-22 10:04:40|27627.72|27627.72|27627.72|27627.72|27627.72|27627.72|27627.72|27627.72|0
1637575500000|2021-11-22 10:05:00|27623.41|27623.41|27623.41|27623.41|27632.02|27632.02|27623.41|27623.41|0
1637575520000|2021-11-22 10:05:20|27626.96|27626.96|27628.74|27628.74|27628.74|27628.74|27626.96|27626.96|0
1637575530000|2021-11-22 10:05:30|27633.05|27633.05|27628.74|27628.74|27633.05|27633.05|27628.74|27628.74|0
1637575550000|2021-11-22 10:05:50|27633.05|27633.05|27633.05|27633.05|27633.05|27633.05|27633.05|27633.05|0
1637575560000|2021-11-22 10:06:00|27628.74|27628.74|27633.05|27633.05|27633.05|27633.05|27628.74|27628.74|0
1637575570000|2021-11-22 10:06:10|27628.74|27628.74|27633.05|27633.05|27633.05|27633.05|27628.74|27628.74|0
1637575600000|2021-11-22 10:06:40|27634.82|27634.82|27636.6|27636.6|27638.38|27638.38|27634.82|27634.82|0
1637575610000|2021-11-22 10:06:50|27634.82|27634.82|27636.6|27636.6|27636.6|27636.6|27634.82|27634.82|0
1637575630000|2021-11-22 10:07:10|27640.91|27640.91|27640.91|27640.91|27640.91|27640.91|27640.91|27640.91|0
1637575640000|2021-11-22 10:07:20|27645.21|27645.21|27648.77|27648.77|27648.77|27648.77|27643.44|27643.44|0
1637575650000|2021-11-22 10:07:30|27653.07|27653.07|27653.07|27653.07|27653.07|27653.07|27653.07|27653.07|0
1637575740000|2021-11-22 10:09:00|27654.85|27654.85|27654.85|27654.85|27654.85|27654.85|27654.85|27654.85|0
1637575780000|2021-11-22 10:09:40|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|0
1637575790000|2021-11-22 10:09:50|27641.93|27641.93|27650.55|27650.55|27650.55|27650.55|27641.93|27641.93|0
1637575820000|2021-11-22 10:10:20|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|0
1637575940000|2021-11-22 10:12:20|27654.85|27654.85|27654.85|27654.85|27654.85|27654.85|27654.85|27654.85|0
1637575960000|2021-11-22 10:12:40|27650.55|27650.55|27650.55|27650.55|27650.55|27650.55|27650.55|27650.55|0
1637575980000|2021-11-22 10:13:00|27652.32|27652.32|27652.32|27652.32|27652.32|27652.32|27652.32|27652.32|0
1637575990000|2021-11-22 10:13:10|27648.02|27648.02|27648.02|27648.02|27648.02|27648.02|27648.02|27648.02|0
1637576040000|2021-11-22 10:14:00|27646.24|27646.24|27649.79|27649.79|27649.79|27649.79|27646.24|27646.24|0
1637576050000|2021-11-22 10:14:10|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|0
1637576080000|2021-11-22 10:14:40|27641.93|27641.93|27640.16|27640.16|27643.71|27643.71|27640.16|27640.16|0
1637576090000|2021-11-22 10:14:50|27638.38|27638.38|27638.38|27638.38|27638.38|27638.38|27638.38|27638.38|0
1637576110000|2021-11-22 10:15:10|27640.16|27640.16|27648.77|27648.77|27648.77|27648.77|27640.16|27640.16|0
1637576220000|2021-11-22 10:17:00|27653.07|27653.07|27653.07|27653.07|27653.07|27653.07|27653.07|27653.07|0
1637576250000|2021-11-22 10:17:30|27657.38|27657.38|27661.69|27661.69|27661.69|27661.69|27657.38|27657.38|0
1637576260000|2021-11-22 10:17:40|27665.24|27665.24|27663.46|27663.46|27665.24|27665.24|27663.46|27663.46|0
1637576340000|2021-11-22 10:19:00|27667.77|27667.77|27667.77|27667.77|27667.77|27667.77|27667.77|27667.77|0
1637576420000|2021-11-22 10:20:20|27665.99|27665.99|27664.22|27664.22|27665.99|27665.99|27664.22|27664.22|0
1637576500000|2021-11-22 10:21:40|27667.77|27667.77|27671.33|27671.33|27671.33|27671.33|27667.77|27667.77|0
1637576520000|2021-11-22 10:22:00|27669.55|27669.55|27669.55|27669.55|27669.55|27669.55|27669.55|27669.55|0
1637576630000|2021-11-22 10:23:50|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|0
1637576640000|2021-11-22 10:24:00|27667.77|27667.77|27667.77|27667.77|27667.77|27667.77|27667.77|27667.77|0
1637576700000|2021-11-22 10:25:00|27669.55|27669.55|27679.94|27679.94|27679.94|27679.94|27669.55|27669.55|0
1637576760000|2021-11-22 10:26:00|27677.41|27677.41|27667.02|27667.02|27677.41|27677.41|27667.02|27667.02|0
1637576780000|2021-11-22 10:26:20|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|0
1637576790000|2021-11-22 10:26:30|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|0
1637576820000|2021-11-22 10:27:00|27663.46|27663.46|27665.24|27665.24|27665.24|27665.24|27663.46|27663.46|0
1637576940000|2021-11-22 10:29:00|27669.55|27669.55|27669.55|27669.55|27669.55|27669.55|27669.55|27669.55|0
1637576980000|2021-11-22 10:29:40|27660.94|27660.94|27665.24|27665.24|27665.24|27665.24|27660.94|27660.94|0
1637577030000|2021-11-22 10:30:30|27667.02|27667.02|27670.57|27670.57|27670.57|27670.57|27667.02|27667.02|0
1637577050000|2021-11-22 10:30:50|27679.19|27679.19|27683.49|27683.49|27683.49|27683.49|27679.19|27679.19|0
1637577060000|2021-11-22 10:31:00|27687.05|27687.05|27680.96|27680.96|27687.05|27687.05|27680.96|27680.96|0
1637577070000|2021-11-22 10:31:10|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|27672.35|27672.35|0
1637577170000|2021-11-22 10:32:50|27678.43|27678.43|27669.82|27669.82|27678.43|27678.43|27669.82|27669.82|0
1637577200000|2021-11-22 10:33:20|27668.04|27668.04|27664.49|27664.49|27668.04|27668.04|27664.49|27664.49|0
1637577210000|2021-11-22 10:33:30|27660.18|27660.18|27664.49|27664.49|27664.49|27664.49|27655.88|27655.88|0
1637577250000|2021-11-22 10:34:10|27666.27|27666.27|27668.04|27668.04|27668.04|27668.04|27666.27|27666.27|0
1637577270000|2021-11-22 10:34:30|27669.82|27669.82|27661.21|27661.21|27669.82|27669.82|27661.21|27661.21|0
1637577290000|2021-11-22 10:34:50|27656.9|27656.9|27652.6|27652.6|27656.9|27656.9|27652.6|27652.6|0
1637577320000|2021-11-22 10:35:20|27650.82|27650.82|27650.82|27650.82|27650.82|27650.82|27650.82|27650.82|0
1637577390000|2021-11-22 10:36:30|27649.04|27649.04|27653.35|27653.35|27653.35|27653.35|27649.04|27649.04|0
1637577540000|2021-11-22 10:39:00|27661.96|27661.96|27661.96|27661.96|27661.96|27661.96|27661.96|27661.96|0
1637577560000|2021-11-22 10:39:20|27657.65|27657.65|27653.35|27653.35|27657.65|27657.65|27653.35|27653.35|0
1637577570000|2021-11-22 10:39:30|27649.04|27649.04|27653.35|27653.35|27653.35|27653.35|27649.04|27649.04|0
1637577590000|2021-11-22 10:39:50|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|0
1637577600000|2021-11-22 10:40:00|27655.88|27655.88|27655.88|27655.88|27655.88|27655.88|27655.88|27655.88|0
1637577650000|2021-11-22 10:40:50|27647.26|27647.26|27638.65|27638.65|27647.26|27647.26|27636.87|27636.87|0
1637577660000|2021-11-22 10:41:00|27647.26|27647.26|27647.26|27647.26|27647.26|27647.26|27647.26|27647.26|0
1637577700000|2021-11-22 10:41:40|27650.82|27650.82|27650.82|27650.82|27650.82|27650.82|27650.82|27650.82|0
1637577730000|2021-11-22 10:42:10|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|0
1637577750000|2021-11-22 10:42:30|27656.9|27656.9|27656.9|27656.9|27656.9|27656.9|27656.9|27656.9|0
1637577770000|2021-11-22 10:42:50|27658.68|27658.68|27658.68|27658.68|27658.68|27658.68|27658.68|27658.68|0
1637577780000|2021-11-22 10:43:00|27650.07|27650.07|27650.07|27650.07|27650.07|27650.07|27650.07|27650.07|0
1637577790000|2021-11-22 10:43:10|27658.68|27658.68|27658.68|27658.68|27658.68|27658.68|27658.68|27658.68|0
1637577800000|2021-11-22 10:43:20|27656.9|27656.9|27661.21|27661.21|27661.21|27661.21|27656.9|27656.9|0
1637577810000|2021-11-22 10:43:30|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|0
1637577830000|2021-11-22 10:43:50|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|0
1637577940000|2021-11-22 10:45:40|27667.29|27667.29|27667.29|27667.29|27667.29|27667.29|27667.29|27667.29|0
1637577960000|2021-11-22 10:46:00|27658.68|27658.68|27667.29|27667.29|27667.29|27667.29|27658.68|27658.68|0
1637577980000|2021-11-22 10:46:20|27663.74|27663.74|27660.18|27660.18|27663.74|27663.74|27658.41|27658.41|0
1637577990000|2021-11-22 10:46:30|27661.96|27661.96|27661.96|27661.96|27661.96|27661.96|27661.96|27661.96|0
1637578000000|2021-11-22 10:46:40|27663.74|27663.74|27661.96|27661.96|27663.74|27663.74|27661.96|27661.96|0
1637578020000|2021-11-22 10:47:00|27657.65|27657.65|27661.96|27661.96|27661.96|27661.96|27657.65|27657.65|0
1637578050000|2021-11-22 10:47:30|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|0
1637578060000|2021-11-22 10:47:40|27665.52|27665.52|27667.29|27667.29|27667.29|27667.29|27665.52|27665.52|0
1637578070000|2021-11-22 10:47:50|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|0
1637578080000|2021-11-22 10:48:00|27662.99|27662.99|27671.6|27671.6|27671.6|27671.6|27662.99|27662.99|0
1637578110000|2021-11-22 10:48:30|27680.21|27680.21|27680.21|27680.21|27680.21|27680.21|27680.21|27680.21|0
1637578120000|2021-11-22 10:48:40|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|0
1637578150000|2021-11-22 10:49:10|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|0
1637578270000|2021-11-22 10:51:10|27680.21|27680.21|27680.21|27680.21|27680.21|27680.21|27680.21|27680.21|0
1637578280000|2021-11-22 10:51:20|27671.6|27671.6|27669.82|27669.82|27671.6|27671.6|27667.29|27667.29|0
1637578310000|2021-11-22 10:51:50|27674.13|27674.13|27674.13|27674.13|27674.13|27674.13|27674.13|27674.13|0
1637578320000|2021-11-22 10:52:00|27669.82|27669.82|27674.13|27674.13|27674.13|27674.13|27669.82|27669.82|0
1637578370000|2021-11-22 10:52:50|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|0
1637578400000|2021-11-22 10:53:20|27680.21|27680.21|27680.21|27680.21|27680.21|27680.21|27680.21|27680.21|0
1637578410000|2021-11-22 10:53:30|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|0
1637578420000|2021-11-22 10:53:40|27677.68|27677.68|27677.68|27677.68|27677.68|27677.68|27677.68|27677.68|0
1637578440000|2021-11-22 10:54:00|27679.46|27679.46|27679.46|27679.46|27679.46|27679.46|27679.46|27679.46|0
1637578450000|2021-11-22 10:54:10|27683.77|27683.77|27688.07|27688.07|27688.07|27688.07|27683.77|27683.77|0
1637578460000|2021-11-22 10:54:20|27684.52|27684.52|27682.74|27682.74|27684.52|27684.52|27682.74|27682.74|0
1637578470000|2021-11-22 10:54:30|27679.19|27679.19|27677.41|27677.41|27679.19|27679.19|27677.41|27677.41|0
1637578480000|2021-11-22 10:54:40|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|0
1637578500000|2021-11-22 10:55:00|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|0
1637578510000|2021-11-22 10:55:10|27679.19|27679.19|27672.35|27672.35|27680.96|27680.96|27672.35|27672.35|0
1637578530000|2021-11-22 10:55:30|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|0
1637578550000|2021-11-22 10:55:50|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|0
1637578560000|2021-11-22 10:56:00|27664.49|27664.49|27662.71|27662.71|27664.49|27664.49|27662.71|27662.71|0
1637578590000|2021-11-22 10:56:30|27667.02|27667.02|27668.8|27668.8|27668.8|27668.8|27667.02|27667.02|0
1637578610000|2021-11-22 10:56:50|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|0
1637578630000|2021-11-22 10:57:10|27664.49|27664.49|27664.49|27664.49|27664.49|27664.49|27664.49|27664.49|0
1637578640000|2021-11-22 10:57:20|27668.8|27668.8|27668.8|27668.8|27668.8|27668.8|27668.8|27668.8|0
1637578650000|2021-11-22 10:57:30|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|0
1637578660000|2021-11-22 10:57:40|27662.71|27662.71|27667.02|27667.02|27667.02|27667.02|27662.71|27662.71|0
1637578680000|2021-11-22 10:58:00|27668.8|27668.8|27668.8|27668.8|27668.8|27668.8|27668.8|27668.8|0
1637578800000|2021-11-22 11:00:00|27664.49|27664.49|27664.49|27664.49|27664.49|27664.49|27664.49|27664.49|0
1637578900000|2021-11-22 11:01:40|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|0
1637578910000|2021-11-22 11:01:50|27661.96|27661.96|27661.96|27661.96|27661.96|27661.96|27661.96|27661.96|0
1637578920000|2021-11-22 11:02:00|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|0
1637578950000|2021-11-22 11:02:30|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|0
1637578960000|2021-11-22 11:02:40|27659.43|27659.43|27655.13|27655.13|27659.43|27659.43|27655.13|27655.13|0
1637579020000|2021-11-22 11:03:40|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|0
1637579030000|2021-11-22 11:03:50|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|0
1637579060000|2021-11-22 11:04:20|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|0
1637579090000|2021-11-22 11:04:50|27663.74|27663.74|27659.43|27659.43|27663.74|27663.74|27659.43|27659.43|0
1637579120000|2021-11-22 11:05:20|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|27663.74|0
1637579150000|2021-11-22 11:05:50|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|0
1637579340000|2021-11-22 11:09:00|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|0
1637579350000|2021-11-22 11:09:10|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|0
1637579420000|2021-11-22 11:10:20|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|0
1637579430000|2021-11-22 11:10:30|27655.88|27655.88|27655.88|27655.88|27655.88|27655.88|27655.88|27655.88|0
1637579480000|2021-11-22 11:11:20|27668.04|27668.04|27674.13|27674.13|27674.13|27674.13|27668.04|27668.04|0
1637579530000|2021-11-22 11:12:10|27669.82|27669.82|27665.52|27665.52|27669.82|27669.82|27665.52|27665.52|0
1637579540000|2021-11-22 11:12:20|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|0
1637579570000|2021-11-22 11:12:50|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|27678.43|0
1637579580000|2021-11-22 11:13:00|27676.66|27676.66|27674.88|27674.88|27676.66|27676.66|27674.88|27674.88|0
1637579590000|2021-11-22 11:13:10|27666.27|27666.27|27662.71|27662.71|27666.27|27666.27|27660.94|27660.94|0
1637579600000|2021-11-22 11:13:20|27664.49|27664.49|27664.49|27664.49|27664.49|27664.49|27664.49|27664.49|0
1637579640000|2021-11-22 11:14:00|27666.27|27666.27|27672.35|27672.35|27674.88|27674.88|27666.27|27666.27|0
1637579660000|2021-11-22 11:14:20|27668.8|27668.8|27668.8|27668.8|27668.8|27668.8|27668.8|27668.8|0
1637579670000|2021-11-22 11:14:30|27672.35|27672.35|27672.35|27672.35|27672.35|27672.35|27672.35|27672.35|0
1637579690000|2021-11-22 11:14:50|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|0
1637579710000|2021-11-22 11:15:10|27680.96|27680.96|27680.96|27680.96|27680.96|27680.96|27676.66|27676.66|0
1637579780000|2021-11-22 11:16:20|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|0
1637579830000|2021-11-22 11:17:10|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|0
1637579880000|2021-11-22 11:18:00|27674.88|27674.88|27674.88|27674.88|27674.88|27674.88|27674.88|27674.88|0
1637579930000|2021-11-22 11:18:50|27679.19|27679.19|27693.88|27693.88|27693.88|27693.88|27679.19|27679.19|0
1637580010000|2021-11-22 11:20:10|27680.96|27680.96|27673.1|27673.1|27680.96|27680.96|27673.1|27673.1|0
1637580030000|2021-11-22 11:20:30|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|0
1637580060000|2021-11-22 11:21:00|27667.02|27667.02|27668.8|27668.8|27668.8|27668.8|27664.49|27664.49|0
1637580090000|2021-11-22 11:21:30|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|0
1637580100000|2021-11-22 11:21:40|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|0
1637580110000|2021-11-22 11:21:50|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|0
1637580130000|2021-11-22 11:22:10|27665.24|27665.24|27663.46|27663.46|27665.24|27665.24|27663.46|27663.46|0
1637580210000|2021-11-22 11:23:30|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|0
1637580240000|2021-11-22 11:24:00|27657.38|27657.38|27657.38|27657.38|27657.38|27657.38|27657.38|27657.38|0
1637580260000|2021-11-22 11:24:20|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|0
1637580320000|2021-11-22 11:25:20|27657.38|27657.38|27657.38|27657.38|27657.38|27657.38|27657.38|27657.38|0
1637580380000|2021-11-22 11:26:20|27655.6|27655.6|27655.6|27655.6|27655.6|27655.6|27655.6|27655.6|0
1637580410000|2021-11-22 11:26:50|27646.99|27646.99|27646.99|27646.99|27646.99|27646.99|27646.99|27646.99|0
1637580490000|2021-11-22 11:28:10|27651.3|27651.3|27651.3|27651.3|27651.3|27651.3|27651.3|27651.3|0
1637580540000|2021-11-22 11:29:00|27646.99|27646.99|27646.99|27646.99|27646.99|27646.99|27646.99|27646.99|0
1637580550000|2021-11-22 11:29:10|27651.3|27651.3|27651.3|27651.3|27651.3|27651.3|27651.3|27651.3|0
1637580590000|2021-11-22 11:29:50|27646.99|27646.99|27651.3|27651.3|27651.3|27651.3|27646.99|27646.99|0
1637580650000|2021-11-22 11:30:50|27642.68|27642.68|27634.07|27634.07|27642.68|27642.68|27634.07|27634.07|0
1637580660000|2021-11-22 11:31:00|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|0
1637580710000|2021-11-22 11:31:50|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|0
1637580730000|2021-11-22 11:32:10|27621.15|27621.15|27625.46|27625.46|27625.46|27625.46|27621.15|27621.15|0
1637580750000|2021-11-22 11:32:30|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|0
1637580780000|2021-11-22 11:33:00|27625.46|27625.46|27612.27|27612.27|27625.46|27625.46|27612.27|27612.27|0
1637580790000|2021-11-22 11:33:10|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|27614.04|0
1637580800000|2021-11-22 11:33:20|27609.74|27609.74|27609.74|27609.74|27609.74|27609.74|27609.74|27609.74|0
1637580810000|2021-11-22 11:33:30|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|0
1637580840000|2021-11-22 11:34:00|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27613.29|27613.29|0
1637580870000|2021-11-22 11:34:30|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|0
1637580910000|2021-11-22 11:35:10|27621.15|27621.15|27622.93|27622.93|27622.93|27622.93|27621.15|27621.15|0
1637580930000|2021-11-22 11:35:30|27618.62|27618.62|27618.62|27618.62|27618.62|27618.62|27618.62|27618.62|0
1637580950000|2021-11-22 11:35:50|27622.93|27622.93|27622.93|27622.93|27622.93|27622.93|27622.93|27622.93|0
1637580960000|2021-11-22 11:36:00|27618.62|27618.62|27618.62|27618.62|27618.62|27618.62|27618.62|27618.62|0
1637580970000|2021-11-22 11:36:10|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|0
1637580980000|2021-11-22 11:36:20|27616.85|27616.85|27618.62|27618.62|27618.62|27618.62|27616.85|27616.85|0
1637581020000|2021-11-22 11:37:00|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|0
1637581040000|2021-11-22 11:37:20|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|0
1637581080000|2021-11-22 11:38:00|27608.23|27608.23|27608.23|27608.23|27608.23|27608.23|27608.23|27608.23|0
1637581130000|2021-11-22 11:38:50|27606.46|27606.46|27606.46|27606.46|27606.46|27606.46|27606.46|27606.46|0
1637581140000|2021-11-22 11:39:00|27608.23|27608.23|27608.23|27608.23|27608.23|27608.23|27608.23|27608.23|0
1637581160000|2021-11-22 11:39:20|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|0
1637581210000|2021-11-22 11:40:10|27614.32|27614.32|27616.85|27616.85|27616.85|27616.85|27612.54|27612.54|0
1637581260000|2021-11-22 11:41:00|27618.62|27618.62|27618.62|27618.62|27618.62|27618.62|27618.62|27618.62|0
1637581270000|2021-11-22 11:41:10|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|0
1637581410000|2021-11-22 11:43:30|27622.93|27622.93|27622.93|27622.93|27622.93|27622.93|27622.93|27622.93|0
1637581620000|2021-11-22 11:47:00|27627.24|27627.24|27627.24|27627.24|27627.24|27627.24|27627.24|27627.24|0
1637581700000|2021-11-22 11:48:20|27629.01|27629.01|27627.24|27627.24|27629.01|27629.01|27627.24|27627.24|0
1637581740000|2021-11-22 11:49:00|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|0
1637581750000|2021-11-22 11:49:10|27616.85|27616.85|27616.85|27616.85|27616.85|27616.85|27616.85|27616.85|0
1637581840000|2021-11-22 11:50:40|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|0
1637581870000|2021-11-22 11:51:10|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|0
1637581880000|2021-11-22 11:51:20|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|0
1637581890000|2021-11-22 11:51:30|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|27636.6|0
1637581900000|2021-11-22 11:51:40|27632.29|27632.29|27632.29|27632.29|27632.29|27632.29|27632.29|27632.29|0
1637581920000|2021-11-22 11:52:00|27618.35|27618.35|27614.04|27614.04|27618.35|27618.35|27614.04|27614.04|0
1637581950000|2021-11-22 11:52:30|27605.43|27605.43|27601.12|27601.12|27609.74|27609.74|27596.82|27596.82|0
1637581960000|2021-11-22 11:52:40|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|0
1637581990000|2021-11-22 11:53:10|27589.98|27589.98|27589.98|27589.98|27589.98|27589.98|27589.98|27589.98|0
1637582000000|2021-11-22 11:53:20|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|0
1637582020000|2021-11-22 11:53:40|27598.59|27598.59|27602.9|27602.9|27602.9|27602.9|27598.59|27598.59|0
1637582030000|2021-11-22 11:53:50|27598.59|27598.59|27594.29|27594.29|27598.59|27598.59|27594.29|27594.29|0
1637582050000|2021-11-22 11:54:10|27592.51|27592.51|27592.51|27592.51|27592.51|27592.51|27592.51|27592.51|0
1637582060000|2021-11-22 11:54:20|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|0
1637582080000|2021-11-22 11:54:40|27577.81|27577.81|27577.81|27577.81|27577.81|27577.81|27577.81|27577.81|0
1637582090000|2021-11-22 11:54:50|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|0
1637582100000|2021-11-22 11:55:00|27592.51|27592.51|27596.07|27596.07|27596.07|27596.07|27592.51|27592.51|0
1637582180000|2021-11-22 11:56:20|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|0
1637582200000|2021-11-22 11:56:40|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|0
1637582250000|2021-11-22 11:57:30|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|0
1637582340000|2021-11-22 11:59:00|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|0
1637582350000|2021-11-22 11:59:10|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|0
1637582390000|2021-11-22 11:59:50|27600.37|27600.37|27602.15|27602.15|27602.15|27602.15|27600.37|27600.37|0
1637582410000|2021-11-22 12:00:10|27603.93|27603.93|27603.93|27603.93|27603.93|27603.93|27603.93|27603.93|0
1637582490000|2021-11-22 12:01:30|27602.15|27602.15|27600.37|27600.37|27602.15|27602.15|27600.37|27600.37|0
1637582500000|2021-11-22 12:01:40|27604.68|27604.68|27602.15|27602.15|27604.68|27604.68|27600.37|27600.37|0
1637582520000|2021-11-22 12:02:00|27606.46|27606.46|27606.46|27606.46|27606.46|27606.46|27606.46|27606.46|0
1637582540000|2021-11-22 12:02:20|27602.15|27602.15|27606.46|27606.46|27606.46|27606.46|27602.15|27602.15|0
1637582600000|2021-11-22 12:03:20|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|0
1637582620000|2021-11-22 12:03:40|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|0
1637582630000|2021-11-22 12:03:50|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|0
1637582650000|2021-11-22 12:04:10|27621.15|27621.15|27621.15|27621.15|27621.15|27621.15|27621.15|27621.15|0
1637582720000|2021-11-22 12:05:20|27633.32|27633.32|27635.1|27635.1|27635.1|27635.1|27633.32|27633.32|0
1637582800000|2021-11-22 12:06:40|27638.65|27638.65|27638.65|27638.65|27638.65|27638.65|27638.65|27638.65|0
1637582830000|2021-11-22 12:07:10|27647.26|27647.26|27647.26|27647.26|27647.26|27647.26|27647.26|27647.26|0
1637582850000|2021-11-22 12:07:30|27645.49|27645.49|27645.49|27645.49|27645.49|27645.49|27645.49|27645.49|0
1637582940000|2021-11-22 12:09:00|27647.26|27647.26|27647.26|27647.26|27647.26|27647.26|27647.26|27647.26|0
1637582950000|2021-11-22 12:09:10|27634.34|27634.34|27634.34|27634.34|27634.34|27634.34|27634.34|27634.34|0
1637583000000|2021-11-22 12:10:00|27630.04|27630.04|27630.04|27630.04|27630.04|27630.04|27630.04|27630.04|0
1637583010000|2021-11-22 12:10:10|27634.34|27634.34|27634.34|27634.34|27634.34|27634.34|27634.34|27634.34|0
1637583070000|2021-11-22 12:11:10|27630.04|27630.04|27625.73|27625.73|27630.04|27630.04|27625.73|27625.73|0
1637583120000|2021-11-22 12:12:00|27621.43|27621.43|27621.43|27621.43|27621.43|27621.43|27621.43|27621.43|0
1637583170000|2021-11-22 12:12:50|27617.12|27617.12|27617.12|27617.12|27617.12|27617.12|27617.12|27617.12|0
1637583180000|2021-11-22 12:13:00|27613.56|27613.56|27606.73|27606.73|27613.56|27613.56|27606.73|27606.73|0
1637583190000|2021-11-22 12:13:10|27604.95|27604.95|27613.56|27613.56|27613.56|27613.56|27604.95|27604.95|0
1637583230000|2021-11-22 12:13:50|27604.95|27604.95|27604.95|27604.95|27604.95|27604.95|27604.95|27604.95|0
1637583250000|2021-11-22 12:14:10|27600.64|27600.64|27600.64|27600.64|27600.64|27600.64|27600.64|27600.64|0
1637583300000|2021-11-22 12:15:00|27596.34|27596.34|27596.34|27596.34|27596.34|27596.34|27596.34|27596.34|0
1637583310000|2021-11-22 12:15:10|27600.64|27600.64|27600.64|27600.64|27600.64|27600.64|27600.64|27600.64|0
1637583390000|2021-11-22 12:16:30|27595.31|27595.31|27595.31|27595.31|27595.31|27595.31|27595.31|27595.31|0
1637583400000|2021-11-22 12:16:40|27599.62|27599.62|27599.62|27599.62|27599.62|27599.62|27597.84|27597.84|0
1637583480000|2021-11-22 12:18:00|27595.31|27595.31|27591.76|27591.76|27595.31|27595.31|27591.76|27591.76|0
1637583500000|2021-11-22 12:18:20|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|0
1637583520000|2021-11-22 12:18:40|27600.37|27600.37|27600.37|27600.37|27600.37|27600.37|27600.37|27600.37|0
1637583550000|2021-11-22 12:19:10|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|0
1637583580000|2021-11-22 12:19:40|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|0
1637583660000|2021-11-22 12:21:00|27600.37|27600.37|27602.15|27602.15|27602.15|27602.15|27600.37|27600.37|0
1637583670000|2021-11-22 12:21:10|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|0
1637583770000|2021-11-22 12:22:50|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|0
1637583780000|2021-11-22 12:23:00|27603.65|27603.65|27607.21|27607.21|27607.21|27607.21|27603.65|27603.65|0
1637583790000|2021-11-22 12:23:10|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|0
1637583840000|2021-11-22 12:24:00|27601.12|27601.12|27601.12|27601.12|27601.12|27601.12|27601.12|27601.12|0
1637583880000|2021-11-22 12:24:40|27596.82|27596.82|27592.51|27592.51|27596.82|27596.82|27592.51|27592.51|0
1637583890000|2021-11-22 12:24:50|27585.4|27585.4|27585.4|27585.4|27585.4|27585.4|27585.4|27585.4|0
1637583900000|2021-11-22 12:25:00|27587.18|27587.18|27585.4|27585.4|27587.18|27587.18|27585.4|27585.4|0
1637584050000|2021-11-22 12:27:30|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|0
1637584080000|2021-11-22 12:28:00|27580.07|27580.07|27580.07|27580.07|27580.07|27580.07|27580.07|27580.07|0
1637584140000|2021-11-22 12:29:00|27588.68|27588.68|27588.68|27588.68|27588.68|27588.68|27588.68|27588.68|0
1637584160000|2021-11-22 12:29:20|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|27584.38|0
1637584200000|2021-11-22 12:30:00|27580.07|27580.07|27580.07|27580.07|27580.07|27580.07|27580.07|27580.07|0
1637584210000|2021-11-22 12:30:10|27585.4|27585.4|27585.4|27585.4|27585.4|27585.4|27585.4|27585.4|0
1637584220000|2021-11-22 12:30:20|27594.02|27594.02|27598.32|27598.32|27598.32|27598.32|27594.02|27594.02|0
1637584260000|2021-11-22 12:31:00|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|0
1637584310000|2021-11-22 12:31:50|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|0
1637584410000|2021-11-22 12:33:30|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|0
1637584660000|2021-11-22 12:37:40|27606.18|27606.18|27606.18|27606.18|27606.18|27606.18|27606.18|27606.18|0
1637584680000|2021-11-22 12:38:00|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|0
1637584710000|2021-11-22 12:38:30|27591.49|27591.49|27591.49|27591.49|27591.49|27591.49|27591.49|27591.49|0
1637584730000|2021-11-22 12:38:50|27595.79|27595.79|27595.79|27595.79|27595.79|27595.79|27595.79|27595.79|0
1637584740000|2021-11-22 12:39:00|27591.49|27591.49|27589.71|27589.71|27591.49|27591.49|27589.71|27589.71|0
1637584790000|2021-11-22 12:39:50|27598.32|27598.32|27598.32|27598.32|27598.32|27598.32|27598.32|27598.32|0
1637584820000|2021-11-22 12:40:20|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|0
1637584830000|2021-11-22 12:40:30|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|0
1637584870000|2021-11-22 12:41:10|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|0
1637584880000|2021-11-22 12:41:20|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|0
1637584950000|2021-11-22 12:42:30|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|0
1637584960000|2021-11-22 12:42:40|27612.27|27612.27|27612.27|27612.27|27612.27|27612.27|27612.27|27612.27|0
1637584970000|2021-11-22 12:42:50|27616.57|27616.57|27616.57|27616.57|27616.57|27616.57|27616.57|27616.57|0
1637584980000|2021-11-22 12:43:00|27620.88|27620.88|27619.1|27619.1|27620.88|27620.88|27619.1|27619.1|0
1637584990000|2021-11-22 12:43:10|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|0
1637585000000|2021-11-22 12:43:20|27614.8|27614.8|27614.8|27614.8|27614.8|27614.8|27614.8|27614.8|0
1637585010000|2021-11-22 12:43:30|27619.1|27619.1|27625.19|27625.19|27626.96|27626.96|27619.1|27619.1|0
1637585020000|2021-11-22 12:43:40|27623.41|27623.41|27623.41|27623.41|27623.41|27623.41|27623.41|27623.41|0
1637585050000|2021-11-22 12:44:10|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|0
1637585060000|2021-11-22 12:44:20|27621.63|27621.63|27613.02|27613.02|27621.63|27621.63|27608.71|27608.71|0
1637585100000|2021-11-22 12:45:00|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|0
1637585260000|2021-11-22 12:47:40|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|0
1637585300000|2021-11-22 12:48:20|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|0
1637585320000|2021-11-22 12:48:40|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|27608.71|0
1637585350000|2021-11-22 12:49:10|27604.41|27604.41|27600.1|27600.1|27604.41|27604.41|27600.1|27600.1|0
1637585470000|2021-11-22 12:51:10|27594.77|27594.77|27594.77|27594.77|27594.77|27594.77|27594.77|27594.77|0
1637585480000|2021-11-22 12:51:20|27598.32|27598.32|27598.32|27598.32|27598.32|27598.32|27598.32|27598.32|0
1637585500000|2021-11-22 12:51:40|27594.02|27594.02|27594.02|27594.02|27594.02|27594.02|27594.02|27594.02|0
1637585520000|2021-11-22 12:52:00|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|0
1637585560000|2021-11-22 12:52:40|27594.02|27594.02|27598.32|27598.32|27598.32|27598.32|27594.02|27594.02|0
1637585620000|2021-11-22 12:53:40|27596.54|27596.54|27596.54|27596.54|27596.54|27596.54|27596.54|27596.54|0
1637585660000|2021-11-22 12:54:20|27598.32|27598.32|27598.32|27598.32|27598.32|27598.32|27598.32|27598.32|0
1637585700000|2021-11-22 12:55:00|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|27600.1|0
1637585730000|2021-11-22 12:55:30|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|0
1637585740000|2021-11-22 12:55:40|27606.18|27606.18|27606.18|27606.18|27606.18|27606.18|27606.18|27606.18|0
1637585760000|2021-11-22 12:56:00|27597.57|27597.57|27597.57|27597.57|27597.57|27597.57|27597.57|27597.57|0
1637585800000|2021-11-22 12:56:40|27595.79|27595.79|27595.79|27595.79|27595.79|27595.79|27595.79|27595.79|0
1637585820000|2021-11-22 12:57:00|27591.49|27591.49|27591.49|27591.49|27591.49|27591.49|27591.49|27591.49|0
1637585840000|2021-11-22 12:57:20|27595.79|27595.79|27595.79|27595.79|27595.79|27595.79|27595.79|27595.79|0
1637585860000|2021-11-22 12:57:40|27591.49|27591.49|27591.49|27591.49|27591.49|27591.49|27591.49|27591.49|0
1637585920000|2021-11-22 12:58:40|27587.18|27587.18|27587.18|27587.18|27587.18|27587.18|27587.18|27587.18|0
1637585940000|2021-11-22 12:59:00|27588.96|27588.96|27592.51|27592.51|27592.51|27592.51|27588.96|27588.96|0
1637586020000|2021-11-22 13:00:20|27595.04|27595.04|27593.26|27593.26|27595.04|27595.04|27593.26|27593.26|0
1637586060000|2021-11-22 13:01:00|27588.96|27588.96|27588.96|27588.96|27588.96|27588.96|27588.96|27588.96|0
1637586070000|2021-11-22 13:01:10|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|0
1637586120000|2021-11-22 13:02:00|27586.43|27586.43|27586.43|27586.43|27586.43|27586.43|27586.43|27586.43|0
1637586170000|2021-11-22 13:02:50|27584.65|27584.65|27586.43|27586.43|27586.43|27586.43|27584.65|27584.65|0
1637586300000|2021-11-22 13:05:00|27590.73|27590.73|27596.82|27596.82|27596.82|27596.82|27590.73|27590.73|0
1637586350000|2021-11-22 13:05:50|27601.12|27601.12|27601.12|27601.12|27601.12|27601.12|27601.12|27601.12|0
1637586360000|2021-11-22 13:06:00|27592.51|27592.51|27592.51|27592.51|27592.51|27592.51|27592.51|27592.51|0
1637586370000|2021-11-22 13:06:10|27588.2|27588.2|27584.65|27584.65|27588.2|27588.2|27584.65|27584.65|0
1637586380000|2021-11-22 13:06:20|27582.87|27582.87|27582.87|27582.87|27582.87|27582.87|27582.87|27582.87|0
1637586430000|2021-11-22 13:07:10|27587.18|27587.18|27587.18|27587.18|27587.18|27587.18|27587.18|27587.18|0
1637586450000|2021-11-22 13:07:30|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|0
1637586460000|2021-11-22 13:07:40|27578.29|27578.29|27578.29|27578.29|27578.29|27578.29|27578.29|27578.29|0
1637586660000|2021-11-22 13:11:00|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|0
1637586700000|2021-11-22 13:11:40|27572.21|27572.21|27572.21|27572.21|27572.21|27572.21|27567.9|27567.9|0
1637586730000|2021-11-22 13:12:10|27570.43|27570.43|27561.82|27561.82|27570.43|27570.43|27561.82|27561.82|0
1637586920000|2021-11-22 13:15:20|27563.6|27563.6|27565.37|27565.37|27565.37|27565.37|27563.6|27563.6|0
1637586950000|2021-11-22 13:15:50|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|0
1637586960000|2021-11-22 13:16:00|27556.76|27556.76|27548.15|27548.15|27556.76|27556.76|27548.15|27548.15|0
1637587100000|2021-11-22 13:18:20|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|0
1637587110000|2021-11-22 13:18:30|27554.23|27554.23|27554.23|27554.23|27554.23|27554.23|27554.23|27554.23|0
1637587140000|2021-11-22 13:19:00|27558.54|27558.54|27558.54|27558.54|27560.32|27560.32|27558.54|27558.54|0
1637587200000|2021-11-22 13:20:00|27554.23|27554.23|27558.54|27558.54|27558.54|27558.54|27554.23|27554.23|0
1637587330000|2021-11-22 13:22:10|27562.84|27562.84|27562.84|27562.84|27562.84|27562.84|27562.84|27562.84|0
1637587340000|2021-11-22 13:22:20|27554.23|27554.23|27562.84|27562.84|27562.84|27562.84|27554.23|27554.23|0
1637587350000|2021-11-22 13:22:30|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|0
1637587360000|2021-11-22 13:22:40|27554.23|27554.23|27554.23|27554.23|27554.23|27554.23|27554.23|27554.23|0
1637587390000|2021-11-22 13:23:10|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|0
1637587500000|2021-11-22 13:25:00|27551.7|27551.7|27549.93|27549.93|27551.7|27551.7|27549.93|27549.93|0
1637587530000|2021-11-22 13:25:30|27546.37|27546.37|27542.06|27542.06|27546.37|27546.37|27542.06|27542.06|0
1637587550000|2021-11-22 13:25:50|27546.37|27546.37|27550.68|27550.68|27550.68|27550.68|27546.37|27546.37|0
1637587560000|2021-11-22 13:26:00|27554.98|27554.98|27558.54|27558.54|27558.54|27558.54|27554.98|27554.98|0
1637587580000|2021-11-22 13:26:20|27556.76|27556.76|27554.98|27554.98|27556.76|27556.76|27554.98|27554.98|0
1637587620000|2021-11-22 13:27:00|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|0
1637587680000|2021-11-22 13:28:00|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|0
1637587700000|2021-11-22 13:28:20|27562.84|27562.84|27562.84|27562.84|27562.84|27562.84|27562.84|27562.84|0
1637587710000|2021-11-22 13:28:30|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|0
1637587750000|2021-11-22 13:29:10|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|0
1637587780000|2021-11-22 13:29:40|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|0
1637587900000|2021-11-22 13:31:40|27556.76|27556.76|27552.45|27552.45|27556.76|27556.76|27552.45|27552.45|0
1637587920000|2021-11-22 13:32:00|27550.68|27550.68|27550.68|27550.68|27550.68|27550.68|27550.68|27550.68|0
1637587970000|2021-11-22 13:32:50|27554.98|27554.98|27554.98|27554.98|27554.98|27554.98|27554.98|27554.98|0
1637587980000|2021-11-22 13:33:00|27556.76|27556.76|27552.45|27552.45|27556.76|27556.76|27552.45|27552.45|0
1637588000000|2021-11-22 13:33:20|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|0
1637588070000|2021-11-22 13:34:30|27556.76|27556.76|27556.76|27556.76|27556.76|27556.76|27556.76|27556.76|0
1637588080000|2021-11-22 13:34:40|27554.98|27554.98|27554.98|27554.98|27554.98|27554.98|27554.98|27554.98|0
1637588100000|2021-11-22 13:35:00|27550.68|27550.68|27547.12|27547.12|27550.68|27550.68|27547.12|27547.12|0
1637588160000|2021-11-22 13:36:00|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|0
1637588190000|2021-11-22 13:36:30|27547.12|27547.12|27547.12|27547.12|27547.12|27547.12|27547.12|27547.12|0
1637588250000|2021-11-22 13:37:30|27534.2|27534.2|27534.2|27534.2|27534.2|27534.2|27534.2|27534.2|0
1637588280000|2021-11-22 13:38:00|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|0
1637588290000|2021-11-22 13:38:10|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|0
1637588340000|2021-11-22 13:39:00|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|0
1637588360000|2021-11-22 13:39:20|27534.2|27534.2|27534.2|27534.2|27534.2|27534.2|27534.2|27534.2|0
1637588420000|2021-11-22 13:40:20|27525.59|27525.59|27525.59|27525.59|27525.59|27525.59|27525.59|27525.59|0
1637588430000|2021-11-22 13:40:30|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|0
1637588450000|2021-11-22 13:40:50|27534.2|27534.2|27534.2|27534.2|27534.2|27534.2|27534.2|27534.2|0
1637588460000|2021-11-22 13:41:00|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|0
1637588470000|2021-11-22 13:41:10|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|0
1637588520000|2021-11-22 13:42:00|27536.73|27536.73|27536.73|27536.73|27536.73|27536.73|27536.73|27536.73|0
1637588620000|2021-11-22 13:43:40|27541.04|27541.04|27545.35|27545.35|27545.35|27545.35|27541.04|27541.04|0
1637588700000|2021-11-22 13:45:00|27549.65|27549.65|27553.96|27553.96|27553.96|27553.96|27549.65|27549.65|0
1637588750000|2021-11-22 13:45:50|27562.57|27562.57|27562.57|27562.57|27562.57|27562.57|27562.57|27562.57|0
1637588760000|2021-11-22 13:46:00|27553.96|27553.96|27558.27|27558.27|27558.27|27558.27|27553.96|27553.96|0
1637588790000|2021-11-22 13:46:30|27549.65|27549.65|27549.65|27549.65|27549.65|27549.65|27549.65|27549.65|0
1637588800000|2021-11-22 13:46:40|27545.35|27545.35|27547.12|27547.12|27547.12|27547.12|27545.35|27545.35|0
1637588810000|2021-11-22 13:46:50|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|0
1637588820000|2021-11-22 13:47:00|27547.12|27547.12|27547.12|27547.12|27547.12|27547.12|27547.12|27547.12|0
1637588850000|2021-11-22 13:47:30|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|0
1637588860000|2021-11-22 13:47:40|27552.45|27552.45|27554.23|27554.23|27554.23|27554.23|27552.45|27552.45|0
1637588870000|2021-11-22 13:47:50|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1637588880000|2021-11-22 13:48:00|27551.7|27551.7|27551.7|27551.7|27551.7|27551.7|27551.7|27551.7|0
1637588910000|2021-11-22 13:48:30|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1637588920000|2021-11-22 13:48:40|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|0
1637588930000|2021-11-22 13:48:50|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|0
1637588980000|2021-11-22 13:49:40|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|0
1637589020000|2021-11-22 13:50:20|27568.93|27568.93|27564.62|27564.62|27568.93|27568.93|27562.84|27562.84|0
1637589040000|2021-11-22 13:50:40|27562.84|27562.84|27564.62|27564.62|27564.62|27564.62|27562.84|27562.84|0
1637589050000|2021-11-22 13:50:50|27560.32|27560.32|27558.54|27558.54|27560.32|27560.32|27558.54|27558.54|0
1637589070000|2021-11-22 13:51:10|27562.84|27562.84|27562.84|27562.84|27562.84|27562.84|27562.84|27562.84|0
1637589100000|2021-11-22 13:51:40|27564.62|27564.62|27562.84|27562.84|27564.62|27564.62|27562.84|27562.84|0
1637589130000|2021-11-22 13:52:10|27564.62|27564.62|27564.62|27564.62|27564.62|27564.62|27564.62|27564.62|0
1637589140000|2021-11-22 13:52:20|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|0
1637589160000|2021-11-22 13:52:40|27568.18|27568.18|27568.18|27568.18|27568.18|27568.18|27568.18|27568.18|0
1637589170000|2021-11-22 13:52:50|27569.95|27569.95|27569.95|27569.95|27569.95|27569.95|27569.95|27569.95|0
1637589230000|2021-11-22 13:53:50|27582.87|27582.87|27582.87|27582.87|27582.87|27582.87|27582.87|27582.87|0
1637589240000|2021-11-22 13:54:00|27578.57|27578.57|27587.18|27587.18|27587.18|27587.18|27578.57|27578.57|0
1637589300000|2021-11-22 13:55:00|27591.49|27591.49|27587.18|27587.18|27591.49|27591.49|27587.18|27587.18|0
1637589330000|2021-11-22 13:55:30|27588.96|27588.96|27597.57|27597.57|27597.57|27597.57|27588.96|27588.96|0
1637589350000|2021-11-22 13:55:50|27599.35|27599.35|27601.12|27601.12|27601.12|27601.12|27599.35|27599.35|0
1637589450000|2021-11-22 13:57:30|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|27602.9|0
1637589540000|2021-11-22 13:59:00|27607.21|27607.21|27607.21|27607.21|27607.21|27607.21|27607.21|27607.21|0
1637589560000|2021-11-22 13:59:20|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|0
1637589580000|2021-11-22 13:59:40|27604.68|27604.68|27601.12|27601.12|27604.68|27604.68|27601.12|27601.12|0
1637589600000|2021-11-22 14:00:00|27605.43|27605.43|27615.82|27615.82|27617.6|27617.6|27605.43|27605.43|0
1637589610000|2021-11-22 14:00:10|27620.13|27620.13|27621.9|27621.9|27621.9|27621.9|27620.13|27620.13|0
1637589620000|2021-11-22 14:00:20|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|0
1637589650000|2021-11-22 14:00:50|27621.9|27621.9|27617.6|27617.6|27621.9|27621.9|27617.6|27617.6|0
1637589660000|2021-11-22 14:01:00|27613.29|27613.29|27608.98|27608.98|27613.29|27613.29|27608.98|27608.98|0
1637589680000|2021-11-22 14:01:20|27600.37|27600.37|27600.37|27600.37|27600.37|27600.37|27600.37|27600.37|0
1637589690000|2021-11-22 14:01:30|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|0
1637589700000|2021-11-22 14:01:40|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|0
1637589720000|2021-11-22 14:02:00|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|0
1637589770000|2021-11-22 14:02:50|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|0
1637589820000|2021-11-22 14:03:40|27613.29|27613.29|27626.21|27626.21|27626.21|27626.21|27613.29|27613.29|0
1637589840000|2021-11-22 14:04:00|27621.9|27621.9|27617.6|27617.6|27621.9|27621.9|27617.6|27617.6|0
1637589850000|2021-11-22 14:04:10|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|0
1637589870000|2021-11-22 14:04:30|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|0
1637589890000|2021-11-22 14:04:50|27636.6|27636.6|27632.29|27632.29|27636.6|27636.6|27632.29|27632.29|0
1637589900000|2021-11-22 14:05:00|27627.99|27627.99|27632.29|27632.29|27632.29|27632.29|27627.99|27627.99|0
1637589920000|2021-11-22 14:05:20|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|0
1637589930000|2021-11-22 14:05:30|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|0
1637589950000|2021-11-22 14:05:50|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|0
1637589960000|2021-11-22 14:06:00|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|27612.54|0
1637589970000|2021-11-22 14:06:10|27621.15|27621.15|27621.15|27621.15|27621.15|27621.15|27621.15|27621.15|0
1637589980000|2021-11-22 14:06:20|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|27625.46|0
1637589990000|2021-11-22 14:06:30|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|0
1637590000000|2021-11-22 14:06:40|27615.07|27615.07|27619.38|27619.38|27619.38|27619.38|27615.07|27615.07|0
1637590020000|2021-11-22 14:07:00|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|27623.68|0
1637590030000|2021-11-22 14:07:10|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|0
1637590100000|2021-11-22 14:08:20|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|0
1637590120000|2021-11-22 14:08:40|27610.76|27610.76|27608.98|27608.98|27610.76|27610.76|27608.98|27608.98|0
1637590150000|2021-11-22 14:09:10|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|0
1637590160000|2021-11-22 14:09:20|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|0
1637590190000|2021-11-22 14:09:50|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|0
1637590210000|2021-11-22 14:10:10|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|0
1637590230000|2021-11-22 14:10:30|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|0
1637590320000|2021-11-22 14:12:00|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|0
1637590330000|2021-11-22 14:12:10|27611.51|27611.51|27607.21|27607.21|27611.51|27611.51|27607.21|27607.21|0
1637590340000|2021-11-22 14:12:20|27611.51|27611.51|27611.51|27611.51|27611.51|27611.51|27611.51|27611.51|0
1637590380000|2021-11-22 14:13:00|27602.9|27602.9|27601.12|27601.12|27602.9|27602.9|27601.12|27601.12|0
1637590410000|2021-11-22 14:13:30|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|0
1637590450000|2021-11-22 14:14:10|27609.74|27609.74|27609.74|27609.74|27609.74|27609.74|27609.74|27609.74|0
1637590480000|2021-11-22 14:14:40|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|0
1637590500000|2021-11-22 14:15:00|27601.12|27601.12|27599.35|27599.35|27601.12|27601.12|27599.35|27599.35|0
1637590550000|2021-11-22 14:15:50|27607.96|27607.96|27605.43|27605.43|27607.96|27607.96|27603.65|27603.65|0
1637590560000|2021-11-22 14:16:00|27609.74|27609.74|27618.35|27618.35|27618.35|27618.35|27609.74|27609.74|0
1637590590000|2021-11-22 14:16:30|27620.13|27620.13|27621.9|27621.9|27621.9|27621.9|27620.13|27620.13|0
1637590630000|2021-11-22 14:17:10|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27613.29|27613.29|0
1637590640000|2021-11-22 14:17:20|27621.9|27621.9|27621.9|27621.9|27621.9|27621.9|27621.9|27621.9|0
1637590650000|2021-11-22 14:17:30|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|0
1637590670000|2021-11-22 14:17:50|27621.9|27621.9|27617.6|27617.6|27621.9|27621.9|27617.6|27617.6|0
1637590720000|2021-11-22 14:18:40|27613.29|27613.29|27608.98|27608.98|27613.29|27613.29|27608.98|27608.98|0
1637590740000|2021-11-22 14:19:00|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|0
1637590750000|2021-11-22 14:19:10|27621.9|27621.9|27621.9|27621.9|27621.9|27621.9|27621.9|27621.9|0
1637590760000|2021-11-22 14:19:20|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|0
1637590860000|2021-11-22 14:21:00|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|0
1637590910000|2021-11-22 14:21:50|27621.9|27621.9|27621.9|27621.9|27621.9|27621.9|27621.9|27621.9|0
1637590920000|2021-11-22 14:22:00|27617.6|27617.6|27613.29|27613.29|27617.6|27617.6|27613.29|27613.29|0
1637590930000|2021-11-22 14:22:10|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|0
1637590950000|2021-11-22 14:22:30|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|0
1637591040000|2021-11-22 14:24:00|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|0
1637591070000|2021-11-22 14:24:30|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|0
1637591080000|2021-11-22 14:24:40|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|0
1637591100000|2021-11-22 14:25:00|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|0
1637591110000|2021-11-22 14:25:10|27632.29|27632.29|27627.99|27627.99|27632.29|27632.29|27627.99|27627.99|0
1637591150000|2021-11-22 14:25:50|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|0
1637591160000|2021-11-22 14:26:00|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|0
1637591190000|2021-11-22 14:26:30|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|27608.98|0
1637591230000|2021-11-22 14:27:10|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|0
1637591270000|2021-11-22 14:27:50|27621.9|27621.9|27623.68|27623.68|27623.68|27623.68|27621.9|27621.9|0
1637591330000|2021-11-22 14:28:50|27632.29|27632.29|27623.68|27623.68|27632.29|27632.29|27623.68|27623.68|0
1637591340000|2021-11-22 14:29:00|27619.38|27619.38|27615.07|27615.07|27619.38|27619.38|27610.76|27610.76|0
1637591390000|2021-11-22 14:29:50|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|27610.76|0
1637591400000|2021-11-22 14:30:00|27615.07|27615.07|27627.99|27627.99|27627.99|27627.99|27615.07|27615.07|0
1637591410000|2021-11-22 14:30:10|27623.68|27623.68|27615.07|27615.07|27627.99|27627.99|27615.07|27615.07|0
1637591490000|2021-11-22 14:31:30|27610.76|27610.76|27613.29|27613.29|27619.38|27619.38|27610.76|27610.76|0
1637591510000|2021-11-22 14:31:50|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|27617.6|0
1637591520000|2021-11-22 14:32:00|27623.68|27623.68|27627.99|27627.99|27627.99|27627.99|27623.68|27623.68|0
1637591530000|2021-11-22 14:32:10|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|27629.77|0
1637591570000|2021-11-22 14:32:50|27626.21|27626.21|27624.43|27624.43|27626.21|27626.21|27624.43|27624.43|0
1637591580000|2021-11-22 14:33:00|27628.74|27628.74|27647.74|27647.74|27647.74|27647.74|27628.74|27628.74|0
1637591590000|2021-11-22 14:33:10|27643.44|27643.44|27643.44|27643.44|27643.44|27643.44|27643.44|27643.44|0
1637591600000|2021-11-22 14:33:20|27647.74|27647.74|27651.3|27651.3|27659.91|27659.91|27647.74|27647.74|0
1637591610000|2021-11-22 14:33:30|27659.91|27659.91|27659.91|27659.91|27659.91|27659.91|27659.91|27659.91|0
1637591640000|2021-11-22 14:34:00|27651.3|27651.3|27659.16|27659.16|27659.16|27659.16|27651.3|27651.3|0
1637591660000|2021-11-22 14:34:20|27657.38|27657.38|27665.99|27665.99|27665.99|27665.99|27657.38|27657.38|0
1637591670000|2021-11-22 14:34:30|27661.69|27661.69|27667.77|27667.77|27667.77|27667.77|27661.69|27661.69|0
1637591690000|2021-11-22 14:34:50|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|27659.16|0
1637591700000|2021-11-22 14:35:00|27667.77|27667.77|27667.77|27667.77|27672.08|27672.08|27663.46|27663.46|0
1637591710000|2021-11-22 14:35:10|27672.08|27672.08|27691.08|27691.08|27691.08|27691.08|27672.08|27672.08|0
1637591720000|2021-11-22 14:35:20|27678.16|27678.16|27673.86|27673.86|27682.47|27682.47|27673.86|27673.86|0
1637591730000|2021-11-22 14:35:30|27678.16|27678.16|27678.16|27678.16|27678.16|27678.16|27678.16|27678.16|0
1637591740000|2021-11-22 14:35:40|27682.47|27682.47|27678.16|27678.16|27682.47|27682.47|27678.16|27678.16|0
1637591750000|2021-11-22 14:35:50|27682.47|27682.47|27678.16|27678.16|27682.47|27682.47|27678.16|27678.16|0
1637591760000|2021-11-22 14:36:00|27686.77|27686.77|27686.77|27686.77|27686.77|27686.77|27686.77|27686.77|0
1637591770000|2021-11-22 14:36:10|27691.08|27691.08|27686.77|27686.77|27695.39|27695.39|27686.77|27686.77|0
1637591780000|2021-11-22 14:36:20|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|0
1637591790000|2021-11-22 14:36:30|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|0
1637591800000|2021-11-22 14:36:40|27686.77|27686.77|27686.77|27686.77|27686.77|27686.77|27686.77|27686.77|0
1637591830000|2021-11-22 14:37:10|27678.16|27678.16|27678.16|27678.16|27678.16|27678.16|27678.16|27678.16|0
1637591840000|2021-11-22 14:37:20|27673.86|27673.86|27669.55|27669.55|27673.86|27673.86|27669.55|27669.55|0
1637591850000|2021-11-22 14:37:30|27673.86|27673.86|27660.94|27660.94|27673.86|27673.86|27660.94|27660.94|0
1637591860000|2021-11-22 14:37:40|27669.55|27669.55|27673.86|27673.86|27673.86|27673.86|27669.55|27669.55|0
1637591880000|2021-11-22 14:38:00|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|0
1637591890000|2021-11-22 14:38:10|27660.94|27660.94|27659.16|27659.16|27660.94|27660.94|27659.16|27659.16|0
1637591900000|2021-11-22 14:38:20|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|0
1637591910000|2021-11-22 14:38:30|27672.08|27672.08|27672.08|27672.08|27672.08|27672.08|27672.08|27672.08|0
1637591920000|2021-11-22 14:38:40|27667.77|27667.77|27669.55|27669.55|27669.55|27669.55|27667.77|27667.77|0
1637591940000|2021-11-22 14:39:00|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|0
1637591980000|2021-11-22 14:39:40|27667.02|27667.02|27665.24|27665.24|27667.02|27667.02|27665.24|27665.24|0
1637591990000|2021-11-22 14:39:50|27656.63|27656.63|27665.24|27665.24|27665.24|27665.24|27656.63|27656.63|0
1637592000000|2021-11-22 14:40:00|27660.94|27660.94|27660.94|27660.94|27667.02|27667.02|27660.94|27660.94|0
1637592010000|2021-11-22 14:40:10|27669.55|27669.55|27675.63|27675.63|27679.94|27679.94|27669.55|27669.55|0
1637592030000|2021-11-22 14:40:30|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|0
1637592060000|2021-11-22 14:41:00|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|27678.16|27678.16|0
1637592070000|2021-11-22 14:41:10|27691.08|27691.08|27690.33|27690.33|27698.94|27698.94|27690.33|27690.33|0
1637592080000|2021-11-22 14:41:20|27686.02|27686.02|27686.02|27686.02|27686.02|27686.02|27686.02|27686.02|0
1637592100000|2021-11-22 14:41:40|27698.94|27698.94|27703.25|27703.25|27703.25|27703.25|27698.94|27698.94|0
1637592110000|2021-11-22 14:41:50|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|0
1637592120000|2021-11-22 14:42:00|27700.72|27700.72|27705.03|27705.03|27705.03|27705.03|27700.72|27700.72|0
1637592130000|2021-11-22 14:42:10|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|27700.72|0
1637592140000|2021-11-22 14:42:20|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|27698.94|0
1637592160000|2021-11-22 14:42:40|27690.33|27690.33|27690.33|27690.33|27694.64|27694.64|27681.72|27681.72|0
1637592190000|2021-11-22 14:43:10|27681.72|27681.72|27681.72|27681.72|27681.72|27681.72|27681.72|27681.72|0
1637592200000|2021-11-22 14:43:20|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|0
1637592220000|2021-11-22 14:43:40|27675.63|27675.63|27675.63|27675.63|27675.63|27675.63|27675.63|27675.63|0
1637592240000|2021-11-22 14:44:00|27671.33|27671.33|27675.63|27675.63|27675.63|27675.63|27671.33|27671.33|0
1637592250000|2021-11-22 14:44:10|27679.94|27679.94|27681.72|27681.72|27681.72|27681.72|27679.94|27679.94|0
1637592260000|2021-11-22 14:44:20|27677.41|27677.41|27677.41|27677.41|27677.41|27677.41|27677.41|27677.41|0
1637592280000|2021-11-22 14:44:40|27686.02|27686.02|27686.02|27686.02|27686.02|27686.02|27686.02|27686.02|0
1637592300000|2021-11-22 14:45:00|27687.8|27687.8|27692.11|27692.11|27692.11|27692.11|27687.8|27687.8|0
1637592330000|2021-11-22 14:45:30|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|0
1637592340000|2021-11-22 14:45:40|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|0
1637592350000|2021-11-22 14:45:50|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|0
1637592360000|2021-11-22 14:46:00|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|27687.8|0
1637592410000|2021-11-22 14:46:50|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|0
1637592430000|2021-11-22 14:47:10|27681.72|27681.72|27681.72|27681.72|27681.72|27681.72|27681.72|27681.72|0
1637592440000|2021-11-22 14:47:20|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|0
1637592450000|2021-11-22 14:47:30|27675.63|27675.63|27675.63|27675.63|27675.63|27675.63|27673.86|27673.86|0
1637592460000|2021-11-22 14:47:40|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|0
1637592470000|2021-11-22 14:47:50|27667.02|27667.02|27665.24|27665.24|27667.02|27667.02|27665.24|27665.24|0
1637592480000|2021-11-22 14:48:00|27669.55|27669.55|27669.55|27669.55|27669.55|27669.55|27669.55|27669.55|0
1637592520000|2021-11-22 14:48:40|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|0
1637592530000|2021-11-22 14:48:50|27675.63|27675.63|27675.63|27675.63|27675.63|27675.63|27675.63|27675.63|0
1637592540000|2021-11-22 14:49:00|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|0
1637592550000|2021-11-22 14:49:10|27681.72|27681.72|27691.35|27691.35|27691.35|27691.35|27681.72|27681.72|0
1637592560000|2021-11-22 14:49:20|27695.66|27695.66|27695.66|27695.66|27695.66|27695.66|27695.66|27695.66|0
1637592570000|2021-11-22 14:49:30|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|27683.49|0
1637592620000|2021-11-22 14:50:20|27679.19|27679.19|27674.88|27674.88|27679.19|27679.19|27674.88|27674.88|0
1637592630000|2021-11-22 14:50:30|27670.57|27670.57|27670.57|27670.57|27670.57|27670.57|27670.57|27670.57|0
1637592640000|2021-11-22 14:50:40|27674.88|27674.88|27676.66|27676.66|27676.66|27676.66|27674.88|27674.88|0
1637592660000|2021-11-22 14:51:00|27688.82|27688.82|27691.35|27691.35|27691.35|27691.35|27687.05|27687.05|0
1637592680000|2021-11-22 14:51:20|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|0
1637592690000|2021-11-22 14:51:30|27691.35|27691.35|27691.35|27691.35|27691.35|27691.35|27691.35|27691.35|0
1637592700000|2021-11-22 14:51:40|27699.97|27699.97|27699.97|27699.97|27699.97|27699.97|27699.97|27699.97|0
1637592710000|2021-11-22 14:51:50|27701.74|27701.74|27706.05|27706.05|27706.05|27706.05|27701.74|27701.74|0
1637592760000|2021-11-22 14:52:40|27701.74|27701.74|27701.74|27701.74|27701.74|27701.74|27701.74|27701.74|0
1637592780000|2021-11-22 14:53:00|27697.44|27697.44|27697.44|27697.44|27697.44|27697.44|27697.44|27697.44|0
1637592790000|2021-11-22 14:53:10|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|0
1637592800000|2021-11-22 14:53:20|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|0
1637592810000|2021-11-22 14:53:30|27714.66|27714.66|27714.66|27714.66|27714.66|27714.66|27714.66|27714.66|0
1637592820000|2021-11-22 14:53:40|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|0
1637592830000|2021-11-22 14:53:50|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|0
1637592840000|2021-11-22 14:54:00|27707.83|27707.83|27706.05|27706.05|27707.83|27707.83|27706.05|27706.05|0
1637592850000|2021-11-22 14:54:10|27704.27|27704.27|27704.27|27704.27|27708.58|27708.58|27704.27|27704.27|0
1637592860000|2021-11-22 14:54:20|27708.58|27708.58|27708.58|27708.58|27708.58|27708.58|27708.58|27708.58|0
1637592870000|2021-11-22 14:54:30|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|0
1637592890000|2021-11-22 14:54:50|27714.66|27714.66|27714.66|27714.66|27714.66|27714.66|27714.66|27714.66|0
1637592910000|2021-11-22 14:55:10|27701.74|27701.74|27701.74|27701.74|27701.74|27701.74|27701.74|27701.74|0
1637592920000|2021-11-22 14:55:20|27697.44|27697.44|27697.44|27697.44|27697.44|27697.44|27697.44|27697.44|0
1637592930000|2021-11-22 14:55:30|27693.13|27693.13|27710.36|27710.36|27710.36|27710.36|27693.13|27693.13|0
1637592940000|2021-11-22 14:55:40|27706.05|27706.05|27701.74|27701.74|27706.05|27706.05|27701.74|27701.74|0
1637593010000|2021-11-22 14:56:50|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|0
1637593050000|2021-11-22 14:57:30|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|0
1637593090000|2021-11-22 14:58:10|27704.27|27704.27|27704.27|27704.27|27704.27|27704.27|27704.27|27704.27|0
1637593100000|2021-11-22 14:58:20|27708.58|27708.58|27708.58|27708.58|27708.58|27708.58|27708.58|27708.58|0
1637593170000|2021-11-22 14:59:30|27717.19|27717.19|27716.44|27716.44|27733.67|27733.67|27716.44|27716.44|0
1637593190000|2021-11-22 14:59:50|27720.75|27720.75|27725.05|27725.05|27725.05|27725.05|27720.75|27720.75|0
1637593200000|2021-11-22 15:00:00|27716.44|27716.44|27716.44|27716.44|27716.44|27716.44|27716.44|27716.44|0
1637593230000|2021-11-22 15:00:30|27718.22|27718.22|27718.22|27718.22|27718.22|27718.22|27718.22|27718.22|0
1637593240000|2021-11-22 15:00:40|27716.44|27716.44|27716.44|27716.44|27716.44|27716.44|27716.44|27716.44|0
1637593250000|2021-11-22 15:00:50|27718.22|27718.22|27718.22|27718.22|27718.22|27718.22|27718.22|27718.22|0
1637593270000|2021-11-22 15:01:10|27722.52|27722.52|27726.83|27726.83|27726.83|27726.83|27722.52|27722.52|0
1637593280000|2021-11-22 15:01:20|27728.61|27728.61|27726.83|27726.83|27728.61|27728.61|27726.83|27726.83|0
1637593300000|2021-11-22 15:01:40|27722.52|27722.52|27726.83|27726.83|27726.83|27726.83|27722.52|27722.52|0
1637593320000|2021-11-22 15:02:00|27725.05|27725.05|27725.05|27725.05|27725.05|27725.05|27725.05|27725.05|0
1637593330000|2021-11-22 15:02:10|27729.36|27729.36|27729.36|27729.36|27729.36|27729.36|27729.36|27729.36|0
1637593340000|2021-11-22 15:02:20|27731.14|27731.14|27725.05|27725.05|27731.14|27731.14|27725.05|27725.05|0
1637593350000|2021-11-22 15:02:30|27729.36|27729.36|27729.36|27729.36|27729.36|27729.36|27729.36|27729.36|0
1637593360000|2021-11-22 15:02:40|27725.05|27725.05|27725.05|27725.05|27725.05|27725.05|27725.05|27725.05|0
1637593370000|2021-11-22 15:02:50|27733.67|27733.67|27745.83|27745.83|27745.83|27745.83|27733.67|27733.67|0
1637593380000|2021-11-22 15:03:00|27744.06|27744.06|27744.06|27744.06|27745.83|27745.83|27744.06|27744.06|0
1637593420000|2021-11-22 15:03:40|27742.28|27742.28|27737.97|27737.97|27742.28|27742.28|27737.97|27737.97|0
1637593440000|2021-11-22 15:04:00|27739.75|27739.75|27744.06|27744.06|27744.06|27744.06|27739.75|27739.75|0
1637593450000|2021-11-22 15:04:10|27742.28|27742.28|27744.06|27744.06|27744.06|27744.06|27742.28|27742.28|0
1637593470000|2021-11-22 15:04:30|27739.75|27739.75|27739.75|27739.75|27739.75|27739.75|27739.75|27739.75|0
1637593490000|2021-11-22 15:04:50|27729.36|27729.36|27733.67|27733.67|27733.67|27733.67|27720.75|27720.75|0
1637593510000|2021-11-22 15:05:10|27731.89|27731.89|27727.58|27727.58|27731.89|27731.89|27727.58|27727.58|0
1637593520000|2021-11-22 15:05:20|27729.36|27729.36|27729.36|27729.36|27729.36|27729.36|27729.36|27729.36|0
1637593550000|2021-11-22 15:05:50|27733.67|27733.67|27733.67|27733.67|27733.67|27733.67|27733.67|27733.67|0
1637593560000|2021-11-22 15:06:00|27737.97|27737.97|27742.28|27742.28|27742.28|27742.28|27737.97|27737.97|0
1637593590000|2021-11-22 15:06:30|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|0
1637593620000|2021-11-22 15:07:00|27750.89|27750.89|27756.98|27756.98|27756.98|27756.98|27750.89|27750.89|0
1637593630000|2021-11-22 15:07:10|27755.2|27755.2|27755.2|27755.2|27755.2|27755.2|27755.2|27755.2|0
1637593660000|2021-11-22 15:07:40|27750.89|27750.89|27750.89|27750.89|27750.89|27750.89|27750.89|27750.89|0
1637593680000|2021-11-22 15:08:00|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|0
1637593700000|2021-11-22 15:08:20|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|27742.28|0
1637593710000|2021-11-22 15:08:30|27740.5|27740.5|27738.73|27738.73|27740.5|27740.5|27738.73|27738.73|0
1637593750000|2021-11-22 15:09:10|27743.03|27743.03|27747.34|27747.34|27747.34|27747.34|27743.03|27743.03|0
1637593760000|2021-11-22 15:09:20|27751.64|27751.64|27745.56|27745.56|27751.64|27751.64|27745.56|27745.56|0
1637593790000|2021-11-22 15:09:50|27749.87|27749.87|27754.17|27754.17|27754.17|27754.17|27749.87|27749.87|0
1637593800000|2021-11-22 15:10:00|27755.95|27755.95|27755.95|27755.95|27755.95|27755.95|27755.95|27755.95|0
1637593840000|2021-11-22 15:10:40|27757.73|27757.73|27757.73|27757.73|27757.73|27757.73|27757.73|27757.73|0
1637593870000|2021-11-22 15:11:10|27749.12|27749.12|27740.5|27740.5|27749.12|27749.12|27740.5|27740.5|0
1637593890000|2021-11-22 15:11:30|27738.73|27738.73|27736.2|27736.2|27740.5|27740.5|27736.2|27736.2|0
1637593940000|2021-11-22 15:12:20|27740.5|27740.5|27749.12|27749.12|27749.12|27749.12|27740.5|27740.5|0
1637593950000|2021-11-22 15:12:30|27750.89|27750.89|27752.67|27752.67|27752.67|27752.67|27750.89|27750.89|0
1637593990000|2021-11-22 15:13:10|27750.89|27750.89|27749.12|27749.12|27750.89|27750.89|27749.12|27749.12|0
1637594010000|2021-11-22 15:13:30|27753.42|27753.42|27753.42|27753.42|27753.42|27753.42|27753.42|27753.42|0
1637594020000|2021-11-22 15:13:40|27757.73|27757.73|27757.73|27757.73|27757.73|27757.73|27757.73|27757.73|0
1637594050000|2021-11-22 15:14:10|27759.51|27759.51|27756.98|27756.98|27761.28|27761.28|27756.98|27756.98|0
1637594070000|2021-11-22 15:14:30|27765.59|27765.59|27765.59|27765.59|27765.59|27765.59|27765.59|27765.59|0
1637594110000|2021-11-22 15:15:10|27761.28|27761.28|27752.67|27752.67|27761.28|27761.28|27752.67|27752.67|0
1637594190000|2021-11-22 15:16:30|27750.89|27750.89|27750.89|27750.89|27750.89|27750.89|27750.89|27750.89|0
1637594200000|2021-11-22 15:16:40|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|27746.59|0
1637594210000|2021-11-22 15:16:50|27744.81|27744.81|27750.89|27750.89|27750.89|27750.89|27744.81|27744.81|0
1637594230000|2021-11-22 15:17:10|27755.2|27755.2|27753.42|27753.42|27755.2|27755.2|27753.42|27753.42|0
1637594250000|2021-11-22 15:17:30|27757.73|27757.73|27768.12|27768.12|27768.12|27768.12|27757.73|27757.73|0
1637594280000|2021-11-22 15:18:00|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|0
1637594330000|2021-11-22 15:18:50|27761.28|27761.28|27765.59|27765.59|27765.59|27765.59|27761.28|27761.28|0
1637594350000|2021-11-22 15:19:10|27761.28|27761.28|27761.28|27761.28|27761.28|27761.28|27761.28|27761.28|0
1637594430000|2021-11-22 15:20:30|27763.06|27763.06|27764.84|27764.84|27764.84|27764.84|27763.06|27763.06|0
1637594480000|2021-11-22 15:21:20|27763.06|27763.06|27763.06|27763.06|27763.06|27763.06|27763.06|27763.06|0
1637594490000|2021-11-22 15:21:30|27758.75|27758.75|27760.53|27760.53|27760.53|27760.53|27758.75|27758.75|0
1637594500000|2021-11-22 15:21:40|27764.84|27764.84|27766.61|27766.61|27766.61|27766.61|27764.84|27764.84|0
1637594540000|2021-11-22 15:22:20|27758|27758|27758|27758|27758|27758|27758|27758|0
1637594550000|2021-11-22 15:22:30|27759.78|27759.78|27768.39|27768.39|27768.39|27768.39|27759.78|27759.78|0
1637594570000|2021-11-22 15:22:50|27770.17|27770.17|27768.39|27768.39|27770.17|27770.17|27768.39|27768.39|0
1637594580000|2021-11-22 15:23:00|27764.09|27764.09|27764.09|27764.09|27764.09|27764.09|27764.09|27764.09|0
1637594590000|2021-11-22 15:23:10|27768.39|27768.39|27768.39|27768.39|27768.39|27768.39|27768.39|27768.39|0
1637594600000|2021-11-22 15:23:20|27770.17|27770.17|27770.17|27770.17|27770.17|27770.17|27770.17|27770.17|0
1637594700000|2021-11-22 15:25:00|27771.95|27771.95|27771.95|27771.95|27771.95|27771.95|27771.95|27771.95|0
1637594710000|2021-11-22 15:25:10|27773.72|27773.72|27773.72|27773.72|27773.72|27773.72|27773.72|27773.72|0
1637594720000|2021-11-22 15:25:20|27778.03|27778.03|27778.03|27778.03|27778.03|27778.03|27778.03|27778.03|0
1637594730000|2021-11-22 15:25:30|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|0
1637594740000|2021-11-22 15:25:40|27786.64|27786.64|27786.64|27786.64|27786.64|27786.64|27786.64|27786.64|0
1637594760000|2021-11-22 15:26:00|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|0
1637594770000|2021-11-22 15:26:10|27780.56|27780.56|27780.56|27780.56|27780.56|27780.56|27778.78|27778.78|0
1637594850000|2021-11-22 15:27:30|27784.87|27784.87|27790.95|27790.95|27790.95|27790.95|27784.87|27784.87|0
1637594860000|2021-11-22 15:27:40|27792.73|27792.73|27797.03|27797.03|27797.03|27797.03|27792.73|27792.73|0
1637594880000|2021-11-22 15:28:00|27793.48|27793.48|27791.7|27791.7|27793.48|27793.48|27791.7|27791.7|0
1637594890000|2021-11-22 15:28:10|27787.39|27787.39|27785.62|27785.62|27787.39|27787.39|27785.62|27785.62|0
1637594920000|2021-11-22 15:28:40|27777|27777|27777|27777|27777|27777|27777|27777|0
1637594940000|2021-11-22 15:29:00|27778.78|27778.78|27787.39|27787.39|27787.39|27787.39|27778.78|27778.78|0
1637594950000|2021-11-22 15:29:10|27791.7|27791.7|27800.31|27800.31|27800.31|27800.31|27791.7|27791.7|0
1637594960000|2021-11-22 15:29:20|27802.09|27802.09|27800.31|27800.31|27802.09|27802.09|27800.31|27800.31|0
1637594980000|2021-11-22 15:29:40|27796.01|27796.01|27796.01|27796.01|27796.01|27796.01|27796.01|27796.01|0
1637595000000|2021-11-22 15:30:00|27797.78|27797.78|27797.78|27797.78|27797.78|27797.78|27797.78|27797.78|0
1637595020000|2021-11-22 15:30:20|27799.56|27799.56|27799.56|27799.56|27799.56|27799.56|27799.56|27799.56|0
1637595030000|2021-11-22 15:30:30|27801.34|27801.34|27801.34|27801.34|27801.34|27801.34|27801.34|27801.34|0
1637595040000|2021-11-22 15:30:40|27797.03|27797.03|27797.03|27797.03|27797.03|27797.03|27797.03|27797.03|0
1637595080000|2021-11-22 15:31:20|27801.34|27801.34|27801.34|27801.34|27801.34|27801.34|27801.34|27801.34|0
1637595110000|2021-11-22 15:31:50|27809.95|27809.95|27809.95|27809.95|27809.95|27809.95|27809.95|27809.95|0
1637595130000|2021-11-22 15:32:10|27813.51|27813.51|27813.51|27813.51|27813.51|27813.51|27813.51|27813.51|0
1637595140000|2021-11-22 15:32:20|27822.12|27822.12|27822.12|27822.12|27822.12|27822.12|27822.12|27822.12|0
1637595150000|2021-11-22 15:32:30|27823.9|27823.9|27823.9|27823.9|27823.9|27823.9|27823.9|27823.9|0
1637595190000|2021-11-22 15:33:10|27819.59|27819.59|27819.59|27819.59|27819.59|27819.59|27819.59|27819.59|0
1637595200000|2021-11-22 15:33:20|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|0
1637595210000|2021-11-22 15:33:30|27823.14|27823.14|27823.14|27823.14|27823.14|27823.14|27823.14|27823.14|0
1637595270000|2021-11-22 15:34:30|27837.84|27837.84|27837.84|27837.84|27837.84|27837.84|27837.84|27837.84|0
1637595300000|2021-11-22 15:35:00|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|0
1637595320000|2021-11-22 15:35:20|27848.23|27848.23|27848.23|27848.23|27848.23|27848.23|27848.23|27848.23|0
1637595340000|2021-11-22 15:35:40|27852.54|27852.54|27852.54|27852.54|27852.54|27852.54|27852.54|27852.54|0
1637595360000|2021-11-22 15:36:00|27856.84|27856.84|27867.23|27867.23|27867.23|27867.23|27856.84|27856.84|0
1637595370000|2021-11-22 15:36:10|27862.93|27862.93|27867.23|27867.23|27867.23|27867.23|27862.93|27862.93|0
1637595380000|2021-11-22 15:36:20|27871.54|27871.54|27871.54|27871.54|27871.54|27871.54|27871.54|27871.54|0
1637595400000|2021-11-22 15:36:40|27875.85|27875.85|27880.15|27880.15|27880.15|27880.15|27875.85|27875.85|0
1637595410000|2021-11-22 15:36:50|27884.46|27884.46|27884.46|27884.46|27884.46|27884.46|27875.85|27875.85|0
1637595450000|2021-11-22 15:37:30|27888.77|27888.77|27901.69|27901.69|27901.69|27901.69|27888.77|27888.77|0
1637595480000|2021-11-22 15:38:00|27893.07|27893.07|27884.46|27884.46|27897.38|27897.38|27884.46|27884.46|0
1637595490000|2021-11-22 15:38:10|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|0
1637595510000|2021-11-22 15:38:30|27899.16|27899.16|27899.16|27899.16|27899.16|27899.16|27899.16|27899.16|0
1637595520000|2021-11-22 15:38:40|27900.93|27900.93|27900.93|27900.93|27900.93|27900.93|27900.93|27900.93|0
1637595530000|2021-11-22 15:38:50|27896.63|27896.63|27896.63|27896.63|27896.63|27896.63|27896.63|27896.63|0
1637595570000|2021-11-22 15:39:30|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|0
1637595600000|2021-11-22 15:40:00|27890.54|27890.54|27890.54|27890.54|27890.54|27890.54|27890.54|27890.54|0
1637595610000|2021-11-22 15:40:10|27881.93|27881.93|27890.54|27890.54|27890.54|27890.54|27881.93|27881.93|0
1637595620000|2021-11-22 15:40:20|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|27886.24|0
1637595630000|2021-11-22 15:40:30|27881.93|27881.93|27881.93|27881.93|27881.93|27881.93|27881.93|27881.93|0
1637595640000|2021-11-22 15:40:40|27886.24|27886.24|27881.93|27881.93|27886.24|27886.24|27881.93|27881.93|0
1637595670000|2021-11-22 15:41:10|27886.24|27886.24|27888.77|27888.77|27890.54|27890.54|27886.24|27886.24|0
1637595690000|2021-11-22 15:41:30|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|0
1637595700000|2021-11-22 15:41:40|27901.69|27901.69|27901.69|27901.69|27901.69|27901.69|27901.69|27901.69|0
1637595720000|2021-11-22 15:42:00|27903.46|27903.46|27899.16|27899.16|27903.46|27903.46|27894.85|27894.85|0
1637595730000|2021-11-22 15:42:10|27890.54|27890.54|27888.77|27888.77|27890.54|27890.54|27888.77|27888.77|0
1637595770000|2021-11-22 15:42:50|27884.46|27884.46|27884.46|27884.46|27884.46|27884.46|27884.46|27884.46|0
1637595780000|2021-11-22 15:43:00|27880.15|27880.15|27880.15|27880.15|27880.15|27880.15|27880.15|27880.15|0
1637595790000|2021-11-22 15:43:10|27875.85|27875.85|27878.38|27878.38|27878.38|27878.38|27874.07|27874.07|0
1637595800000|2021-11-22 15:43:20|27882.68|27882.68|27895.6|27895.6|27895.6|27895.6|27882.68|27882.68|0
1637595810000|2021-11-22 15:43:30|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|0
1637595830000|2021-11-22 15:43:50|27889.52|27889.52|27893.83|27893.83|27898.13|27898.13|27889.52|27889.52|0
1637595850000|2021-11-22 15:44:10|27889.52|27889.52|27898.13|27898.13|27898.13|27898.13|27889.52|27889.52|0
1637595860000|2021-11-22 15:44:20|27899.91|27899.91|27891.3|27891.3|27899.91|27899.91|27891.3|27891.3|0
1637595890000|2021-11-22 15:44:50|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|0
1637595920000|2021-11-22 15:45:20|27888.77|27888.77|27888.77|27888.77|27888.77|27888.77|27888.77|27888.77|0
1637595930000|2021-11-22 15:45:30|27901.69|27901.69|27891.3|27891.3|27901.69|27901.69|27891.3|27891.3|0
1637595940000|2021-11-22 15:45:40|27895.6|27895.6|27895.6|27895.6|27895.6|27895.6|27895.6|27895.6|0
1637595970000|2021-11-22 15:46:10|27891.3|27891.3|27891.3|27891.3|27891.3|27891.3|27891.3|27891.3|0
1637595980000|2021-11-22 15:46:20|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|0
1637595990000|2021-11-22 15:46:30|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|0
1637596000000|2021-11-22 15:46:40|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|0
1637596010000|2021-11-22 15:46:50|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|0
1637596020000|2021-11-22 15:47:00|27880.91|27880.91|27880.91|27880.91|27880.91|27880.91|27880.91|27880.91|0
1637596040000|2021-11-22 15:47:20|27885.21|27885.21|27874.82|27874.82|27885.21|27885.21|27874.82|27874.82|0
1637596050000|2021-11-22 15:47:30|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|0
1637596070000|2021-11-22 15:47:50|27877.35|27877.35|27890.27|27890.27|27890.27|27890.27|27877.35|27877.35|0
1637596080000|2021-11-22 15:48:00|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|0
1637596100000|2021-11-22 15:48:20|27885.96|27885.96|27890.27|27890.27|27890.27|27890.27|27885.96|27885.96|0
1637596110000|2021-11-22 15:48:30|27885.96|27885.96|27885.96|27885.96|27885.96|27885.96|27885.96|27885.96|0
1637596130000|2021-11-22 15:48:50|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|0
1637596140000|2021-11-22 15:49:00|27885.96|27885.96|27887.74|27887.74|27887.74|27887.74|27885.96|27885.96|0
1637596150000|2021-11-22 15:49:10|27896.35|27896.35|27896.35|27896.35|27896.35|27896.35|27896.35|27896.35|0
1637596160000|2021-11-22 15:49:20|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|27892.05|0
1637596170000|2021-11-22 15:49:30|27893.83|27893.83|27898.13|27898.13|27898.13|27898.13|27893.83|27893.83|0
1637596180000|2021-11-22 15:49:40|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1637596190000|2021-11-22 15:49:50|27904.22|27904.22|27908.52|27908.52|27908.52|27908.52|27904.22|27904.22|0
1637596200000|2021-11-22 15:50:00|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|0
1637596210000|2021-11-22 15:50:10|27905.99|27905.99|27905.99|27905.99|27905.99|27905.99|27905.99|27905.99|0
1637596220000|2021-11-22 15:50:20|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|0
1637596240000|2021-11-22 15:50:40|27903.46|27903.46|27903.46|27903.46|27903.46|27903.46|27903.46|27903.46|0
1637596300000|2021-11-22 15:51:40|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|0
1637596310000|2021-11-22 15:51:50|27912.08|27912.08|27916.38|27916.38|27916.38|27916.38|27912.08|27912.08|0
1637596340000|2021-11-22 15:52:20|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|0
1637596360000|2021-11-22 15:52:40|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|0
1637596370000|2021-11-22 15:52:50|27925|27925|27929.3|27929.3|27931.08|27931.08|27925|27925|0
1637596380000|2021-11-22 15:53:00|27920.69|27920.69|27918.16|27918.16|27922.47|27922.47|27918.16|27918.16|0
1637596390000|2021-11-22 15:53:10|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|0
1637596470000|2021-11-22 15:54:30|27926.77|27926.77|27933.61|27933.61|27935.39|27935.39|27926.77|27926.77|0
1637596480000|2021-11-22 15:54:40|27929.3|27929.3|27933.61|27933.61|27933.61|27933.61|27929.3|27929.3|0
1637596490000|2021-11-22 15:54:50|27929.3|27929.3|27929.3|27929.3|27929.3|27929.3|27929.3|27929.3|0
1637596530000|2021-11-22 15:55:30|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|0
1637596550000|2021-11-22 15:55:50|27935.39|27935.39|27939.69|27939.69|27939.69|27939.69|27935.39|27935.39|0
1637596560000|2021-11-22 15:56:00|27948.31|27948.31|27944|27944|27948.31|27948.31|27944|27944|0
1637596590000|2021-11-22 15:56:30|27948.31|27948.31|27946.53|27946.53|27952.61|27952.61|27946.53|27946.53|0
1637596600000|2021-11-22 15:56:40|27942.22|27942.22|27942.22|27942.22|27942.22|27942.22|27942.22|27942.22|0
1637596610000|2021-11-22 15:56:50|27937.92|27937.92|27950.83|27950.83|27950.83|27950.83|27937.92|27937.92|0
1637596620000|2021-11-22 15:57:00|27946.53|27946.53|27956.92|27956.92|27956.92|27956.92|27946.53|27946.53|0
1637596630000|2021-11-22 15:57:10|27948.31|27948.31|27948.31|27948.31|27948.31|27948.31|27948.31|27948.31|0
1637596650000|2021-11-22 15:57:30|27952.61|27952.61|27952.61|27952.61|27952.61|27952.61|27952.61|27952.61|0
1637596670000|2021-11-22 15:57:50|27961.23|27961.23|27965.53|27965.53|27965.53|27965.53|27961.23|27961.23|0
1637596680000|2021-11-22 15:58:00|27956.92|27956.92|27952.61|27952.61|27956.92|27956.92|27952.61|27952.61|0
1637596720000|2021-11-22 15:58:40|27950.83|27950.83|27950.83|27950.83|27950.83|27950.83|27950.83|27950.83|0
1637596740000|2021-11-22 15:59:00|27946.53|27946.53|27940.44|27940.44|27950.83|27950.83|27937.92|27937.92|0
1637596770000|2021-11-22 15:59:30|27944.75|27944.75|27944.75|27944.75|27944.75|27944.75|27944.75|27944.75|0
1637596800000|2021-11-22 16:00:00|27949.06|27949.06|27944.75|27944.75|27949.06|27949.06|27944.75|27944.75|0
1637596810000|2021-11-22 16:00:10|27940.44|27940.44|27942.22|27942.22|27942.22|27942.22|27940.44|27940.44|0
1637596870000|2021-11-22 16:01:10|27946.53|27946.53|27946.53|27946.53|27946.53|27946.53|27946.53|27946.53|0
1637596880000|2021-11-22 16:01:20|27942.22|27942.22|27942.22|27942.22|27942.22|27942.22|27942.22|27942.22|0
1637596890000|2021-11-22 16:01:30|27950.83|27950.83|27942.22|27942.22|27950.83|27950.83|27942.22|27942.22|0
1637596900000|2021-11-22 16:01:40|27946.53|27946.53|27946.53|27946.53|27946.53|27946.53|27946.53|27946.53|0
1637596910000|2021-11-22 16:01:50|27950.83|27950.83|27955.14|27955.14|27955.14|27955.14|27950.83|27950.83|0
1637596940000|2021-11-22 16:02:20|27950.83|27950.83|27955.14|27955.14|27955.14|27955.14|27950.83|27950.83|0
1637596960000|2021-11-22 16:02:40|27950.83|27950.83|27956.92|27956.92|27956.92|27956.92|27950.83|27950.83|0
1637596980000|2021-11-22 16:03:00|27961.23|27961.23|27961.23|27961.23|27961.23|27961.23|27961.23|27961.23|0
1637596990000|2021-11-22 16:03:10|27965.53|27965.53|27969.84|27969.84|27969.84|27969.84|27965.53|27965.53|0
1637597030000|2021-11-22 16:03:50|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|0
1637597040000|2021-11-22 16:04:00|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|0
1637597050000|2021-11-22 16:04:10|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|0
1637597060000|2021-11-22 16:04:20|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|0
1637597070000|2021-11-22 16:04:30|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|0
1637597160000|2021-11-22 16:06:00|27972.37|27972.37|27968.06|27968.06|27972.37|27972.37|27968.06|27968.06|0
1637597170000|2021-11-22 16:06:10|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|27972.37|0
1637597210000|2021-11-22 16:06:50|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|27968.06|0
1637597220000|2021-11-22 16:07:00|27963.75|27963.75|27963.75|27963.75|27963.75|27963.75|27963.75|27963.75|0
1637597250000|2021-11-22 16:07:30|27961.98|27961.98|27963.75|27963.75|27963.75|27963.75|27957.67|27957.67|0
1637597260000|2021-11-22 16:07:40|27965.53|27965.53|27965.53|27965.53|27965.53|27965.53|27963.75|27963.75|0
1637597270000|2021-11-22 16:07:50|27969.84|27969.84|27969.84|27969.84|27969.84|27969.84|27969.84|27969.84|0
1637597310000|2021-11-22 16:08:30|27961.23|27961.23|27965.53|27965.53|27965.53|27965.53|27961.23|27961.23|0
1637597330000|2021-11-22 16:08:50|27961.23|27961.23|27961.23|27961.23|27965.53|27965.53|27961.23|27961.23|0
1637597380000|2021-11-22 16:09:40|27965.53|27965.53|27965.53|27965.53|27969.84|27969.84|27965.53|27965.53|0
1637597400000|2021-11-22 16:10:00|27969.84|27969.84|27974.14|27974.14|27974.14|27974.14|27969.84|27969.84|0
1637597410000|2021-11-22 16:10:10|27975.92|27975.92|27982.76|27982.76|27982.76|27982.76|27975.92|27975.92|0
1637597430000|2021-11-22 16:10:30|27987.06|27987.06|27987.06|27987.06|27987.06|27987.06|27987.06|27987.06|0
1637597450000|2021-11-22 16:10:50|27982.76|27982.76|27982.76|27982.76|27982.76|27982.76|27982.76|27982.76|0
1637597470000|2021-11-22 16:11:10|27987.06|27987.06|27987.06|27987.06|27987.06|27987.06|27987.06|27987.06|0
1637597480000|2021-11-22 16:11:20|27982.76|27982.76|27982.76|27982.76|27982.76|27982.76|27982.76|27982.76|0
1637597490000|2021-11-22 16:11:30|27987.06|27987.06|27987.06|27987.06|27994.17|27994.17|27987.06|27987.06|0
1637597500000|2021-11-22 16:11:40|27988.84|27988.84|27987.06|27987.06|27988.84|27988.84|27987.06|27987.06|0
1637597510000|2021-11-22 16:11:50|27982.76|27982.76|27987.06|27987.06|27991.37|27991.37|27982.76|27982.76|0
1637597520000|2021-11-22 16:12:00|27991.37|27991.37|27991.37|27991.37|27995.68|27995.68|27991.37|27991.37|0
1637597530000|2021-11-22 16:12:10|27993.15|27993.15|27988.84|27988.84|27993.15|27993.15|27988.84|27988.84|0
1637597550000|2021-11-22 16:12:30|27990.62|27990.62|28001.01|28001.01|28001.01|28001.01|27990.62|27990.62|0
1637597560000|2021-11-22 16:12:40|27996.7|27996.7|27996.7|27996.7|27996.7|27996.7|27996.7|27996.7|0
1637597570000|2021-11-22 16:12:50|27992.4|27992.4|27994.17|27994.17|27994.17|27994.17|27992.4|27992.4|0
1637597580000|2021-11-22 16:13:00|27988.84|27988.84|27992.4|27992.4|27992.4|27992.4|27988.84|27988.84|0
1637597620000|2021-11-22 16:13:40|27996.7|27996.7|27992.4|27992.4|27996.7|27996.7|27992.4|27992.4|0
1637597640000|2021-11-22 16:14:00|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|27988.09|0
1637597670000|2021-11-22 16:14:30|27992.4|27992.4|28000.26|28000.26|28000.26|28000.26|27992.4|27992.4|0
1637597690000|2021-11-22 16:14:50|28004.56|28004.56|28014.2|28014.2|28014.2|28014.2|28004.56|28004.56|0
1637597700000|2021-11-22 16:15:00|28009.89|28009.89|28011.67|28011.67|28011.67|28011.67|28009.89|28009.89|0
1637597710000|2021-11-22 16:15:10|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|0
1637597720000|2021-11-22 16:15:20|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|0
1637597730000|2021-11-22 16:15:30|27999.5|27999.5|27999.5|27999.5|27999.5|27999.5|27999.5|27999.5|0
1637597750000|2021-11-22 16:15:50|28001.28|28001.28|27996.97|27996.97|28005.59|28005.59|27996.97|27996.97|0
1637597760000|2021-11-22 16:16:00|28005.59|28005.59|27996.97|27996.97|28005.59|28005.59|27996.97|27996.97|0
1637597770000|2021-11-22 16:16:10|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|0
1637597790000|2021-11-22 16:16:30|27996.97|27996.97|27996.97|27996.97|27996.97|27996.97|27996.97|27996.97|0
1637597810000|2021-11-22 16:16:50|28005.59|28005.59|27996.97|27996.97|28005.59|28005.59|27996.97|27996.97|0
1637597820000|2021-11-22 16:17:00|28001.28|28001.28|28001.28|28001.28|28001.28|28001.28|28001.28|28001.28|0
1637597830000|2021-11-22 16:17:10|27999.5|27999.5|27999.5|27999.5|27999.5|27999.5|27999.5|27999.5|0
1637597840000|2021-11-22 16:17:20|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|0
1637597850000|2021-11-22 16:17:30|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|0
1637597870000|2021-11-22 16:17:50|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|28003.81|0
1637597890000|2021-11-22 16:18:10|27999.5|27999.5|28003.81|28003.81|28003.81|28003.81|27999.5|27999.5|0
1637597940000|2021-11-22 16:19:00|28002.03|28002.03|27997.73|27997.73|28002.03|28002.03|27997.73|27997.73|0
1637597950000|2021-11-22 16:19:10|27993.42|27993.42|27985.56|27985.56|27993.42|27993.42|27985.56|27985.56|0
1637597960000|2021-11-22 16:19:20|27989.87|27989.87|27985.56|27985.56|27989.87|27989.87|27985.56|27985.56|0
1637597980000|2021-11-22 16:19:40|27989.87|27989.87|27989.87|27989.87|27989.87|27989.87|27989.87|27989.87|0
1637598000000|2021-11-22 16:20:00|27985.56|27985.56|27978.72|27978.72|27987.34|27987.34|27978.72|27978.72|0
1637598020000|2021-11-22 16:20:20|27983.03|27983.03|27990.89|27990.89|27990.89|27990.89|27983.03|27983.03|0
1637598030000|2021-11-22 16:20:30|27992.67|27992.67|27988.36|27988.36|27992.67|27992.67|27988.36|27988.36|0
1637598060000|2021-11-22 16:21:00|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|0
1637598080000|2021-11-22 16:21:20|27985.83|27985.83|27985.83|27985.83|27985.83|27985.83|27985.83|27985.83|0
1637598100000|2021-11-22 16:21:40|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|0
1637598110000|2021-11-22 16:21:50|27979.75|27979.75|27975.44|27975.44|27979.75|27979.75|27975.44|27975.44|0
1637598120000|2021-11-22 16:22:00|27971.14|27971.14|27966.83|27966.83|27971.14|27971.14|27966.83|27966.83|0
1637598130000|2021-11-22 16:22:10|27968.61|27968.61|27972.91|27972.91|27972.91|27972.91|27968.61|27968.61|0
1637598150000|2021-11-22 16:22:30|27977.22|27977.22|27974.69|27974.69|27977.22|27977.22|27972.91|27972.91|0
1637598160000|2021-11-22 16:22:40|27979|27979|27972.91|27972.91|27979|27979|27972.91|27972.91|0
1637598170000|2021-11-22 16:22:50|27974.69|27974.69|27972.91|27972.91|27977.22|27977.22|27972.91|27972.91|0
1637598180000|2021-11-22 16:23:00|27968.61|27968.61|27964.3|27964.3|27968.61|27968.61|27964.3|27964.3|0
1637598190000|2021-11-22 16:23:10|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|0
1637598210000|2021-11-22 16:23:30|27964.3|27964.3|27959.99|27959.99|27964.3|27964.3|27959.99|27959.99|0
1637598250000|2021-11-22 16:24:10|27961.77|27961.77|27966.08|27966.08|27966.08|27966.08|27961.77|27961.77|0
1637598270000|2021-11-22 16:24:30|27967.85|27967.85|27966.08|27966.08|27967.85|27967.85|27966.08|27966.08|0
1637598280000|2021-11-22 16:24:40|27974.69|27974.69|27974.69|27974.69|27974.69|27974.69|27974.69|27974.69|0
1637598290000|2021-11-22 16:24:50|27976.47|27976.47|27980.77|27980.77|27980.77|27980.77|27976.47|27976.47|0
1637598310000|2021-11-22 16:25:10|27985.08|27985.08|27980.77|27980.77|27985.08|27985.08|27980.77|27980.77|0
1637598320000|2021-11-22 16:25:20|27976.47|27976.47|27980.77|27980.77|27980.77|27980.77|27976.47|27976.47|0
1637598330000|2021-11-22 16:25:30|27985.08|27985.08|27985.08|27985.08|27985.08|27985.08|27985.08|27985.08|0
1637598340000|2021-11-22 16:25:40|27989.39|27989.39|27985.83|27985.83|27993.69|27993.69|27985.83|27985.83|0
1637598360000|2021-11-22 16:26:00|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27985.83|27985.83|0
1637598370000|2021-11-22 16:26:10|27985.83|27985.83|27998.75|27998.75|27998.75|27998.75|27985.83|27985.83|0
1637598380000|2021-11-22 16:26:20|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|0
1637598390000|2021-11-22 16:26:30|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|27990.14|0
1637598410000|2021-11-22 16:26:50|27994.45|27994.45|27984.81|27984.81|27994.45|27994.45|27984.81|27984.81|0
1637598420000|2021-11-22 16:27:00|27980.5|27980.5|27980.5|27980.5|27980.5|27980.5|27980.5|27980.5|0
1637598430000|2021-11-22 16:27:10|27978.72|27978.72|27983.03|27983.03|27983.03|27983.03|27978.72|27978.72|0
1637598450000|2021-11-22 16:27:30|27987.34|27987.34|27984.81|27984.81|27989.11|27989.11|27984.81|27984.81|0
1637598460000|2021-11-22 16:27:40|27980.5|27980.5|27980.5|27980.5|27980.5|27980.5|27980.5|27980.5|0
1637598480000|2021-11-22 16:28:00|27978.72|27978.72|27974.42|27974.42|27978.72|27978.72|27974.42|27974.42|0
1637598490000|2021-11-22 16:28:10|27978.72|27978.72|27978.72|27978.72|27978.72|27978.72|27978.72|27978.72|0
1637598500000|2021-11-22 16:28:20|27983.03|27983.03|27983.03|27983.03|27983.03|27983.03|27983.03|27983.03|0
1637598510000|2021-11-22 16:28:30|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|0
1637598520000|2021-11-22 16:28:40|27989.11|27989.11|27989.11|27989.11|27989.11|27989.11|27989.11|27989.11|0
1637598530000|2021-11-22 16:28:50|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|0
1637598540000|2021-11-22 16:29:00|27982.28|27982.28|27986.58|27986.58|27986.58|27986.58|27980.5|27980.5|0
1637598550000|2021-11-22 16:29:10|27990.89|27990.89|27990.89|27990.89|27990.89|27990.89|27990.89|27990.89|0
1637598570000|2021-11-22 16:29:30|27995.2|27995.2|27991.64|27991.64|27995.2|27995.2|27991.64|27991.64|0
1637598580000|2021-11-22 16:29:40|27993.42|27993.42|27993.42|27993.42|27993.42|27993.42|27993.42|27993.42|0
1637598590000|2021-11-22 16:29:50|27997.73|27997.73|27984.81|27984.81|27997.73|27997.73|27984.81|27984.81|0
1637655300000|2021-11-23 08:15:00|27949.88|27949.88|27954.18|27954.18|27954.18|27954.18|27945.57|27945.57|0
1637655310000|2021-11-23 08:15:10|27971.41|27971.41|27962.8|27962.8|27971.41|27971.41|27962.8|27962.8|0
1637655330000|2021-11-23 08:15:30|27967.1|27967.1|27962.8|27962.8|27967.1|27967.1|27962.8|27962.8|0
1637655370000|2021-11-23 08:16:10|27958.49|27958.49|27958.49|27958.49|27958.49|27958.49|27958.49|27958.49|0
1637655390000|2021-11-23 08:16:30|27984.33|27984.33|27975.72|27975.72|27984.33|27984.33|27975.72|27975.72|0
1637655410000|2021-11-23 08:16:50|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|0
1637655420000|2021-11-23 08:17:00|27980.02|27980.02|27987.13|27987.13|27987.13|27987.13|27980.02|27980.02|0
1637655430000|2021-11-23 08:17:10|27969.9|27969.9|27969.9|27969.9|27974.21|27974.21|27969.9|27969.9|0
1637655440000|2021-11-23 08:17:20|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|0
1637655470000|2021-11-23 08:17:50|27969.9|27969.9|27969.9|27969.9|27969.9|27969.9|27969.9|27969.9|0
1637655480000|2021-11-23 08:18:00|27966.35|27966.35|27962.8|27962.8|27966.35|27966.35|27962.8|27962.8|0
1637655490000|2021-11-23 08:18:10|27941.26|27941.26|27941.26|27941.26|27941.26|27941.26|27941.26|27941.26|0
1637655510000|2021-11-23 08:18:30|27936.96|27936.96|27936.96|27936.96|27936.96|27936.96|27936.96|27936.96|0
1637655520000|2021-11-23 08:18:40|27932.65|27932.65|27932.65|27932.65|27932.65|27932.65|27932.65|27932.65|0
1637655540000|2021-11-23 08:19:00|27924.04|27924.04|27917.2|27917.2|27925.82|27925.82|27917.2|27917.2|0
1637655550000|2021-11-23 08:19:10|27920.76|27920.76|27885.28|27885.28|27920.76|27920.76|27885.28|27885.28|0
1637655560000|2021-11-23 08:19:20|27883.5|27883.5|27879.2|27879.2|27883.5|27883.5|27879.2|27879.2|0
1637655570000|2021-11-23 08:19:30|27883.5|27883.5|27870.58|27870.58|27883.5|27883.5|27870.58|27870.58|0
1637655580000|2021-11-23 08:19:40|27874.89|27874.89|27874.89|27874.89|27874.89|27874.89|27874.89|27874.89|0
1637655590000|2021-11-23 08:19:50|27882|27882|27893.41|27893.41|27893.41|27893.41|27882|27882|0
1637655600000|2021-11-23 08:20:00|27884.8|27884.8|27859.71|27859.71|27889.11|27889.11|27859.71|27859.71|0
1637655610000|2021-11-23 08:20:10|27864.02|27864.02|27876.94|27876.94|27876.94|27876.94|27864.02|27864.02|0
1637655620000|2021-11-23 08:20:20|27872.63|27872.63|27872.63|27872.63|27881.25|27881.25|27872.63|27872.63|0
1637655650000|2021-11-23 08:20:50|27865.52|27865.52|27859.44|27859.44|27865.52|27865.52|27859.44|27859.44|0
1637655660000|2021-11-23 08:21:00|27857.66|27857.66|27859.44|27859.44|27859.44|27859.44|27857.66|27857.66|0
1637655670000|2021-11-23 08:21:10|27863.75|27863.75|27863.75|27863.75|27863.75|27863.75|27863.75|27863.75|0
1637655690000|2021-11-23 08:21:30|27846.52|27846.52|27842.21|27842.21|27846.52|27846.52|27833.6|27833.6|0
1637655720000|2021-11-23 08:22:00|27837.91|27837.91|27835.38|27835.38|27837.91|27837.91|27833.6|27833.6|0
1637655730000|2021-11-23 08:22:10|27837.16|27837.16|27837.16|27837.16|27841.46|27841.46|27837.16|27837.16|0
1637655750000|2021-11-23 08:22:30|27824.24|27824.24|27824.24|27824.24|27824.24|27824.24|27824.24|27824.24|0
1637655760000|2021-11-23 08:22:40|27807.01|27807.01|27807.01|27807.01|27807.01|27807.01|27807.01|27807.01|0
1637655770000|2021-11-23 08:22:50|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|27803.46|0
1637655780000|2021-11-23 08:23:00|27808.79|27808.79|27808.79|27808.79|27808.79|27808.79|27808.79|27808.79|0
1637655790000|2021-11-23 08:23:10|27812.34|27812.34|27808.79|27808.79|27812.34|27812.34|27808.79|27808.79|0
1637655810000|2021-11-23 08:23:30|27813.09|27813.09|27804.48|27804.48|27813.09|27813.09|27800.18|27800.18|0
1637655820000|2021-11-23 08:23:40|27795.87|27795.87|27785.48|27785.48|27795.87|27795.87|27785.48|27785.48|0
1637655840000|2021-11-23 08:24:00|27789.78|27789.78|27789.78|27789.78|27789.78|27789.78|27789.78|27789.78|0
1637655850000|2021-11-23 08:24:10|27798.4|27798.4|27807.01|27807.01|27807.01|27807.01|27794.09|27794.09|0
1637655870000|2021-11-23 08:24:30|27810.57|27810.57|27794.09|27794.09|27810.57|27810.57|27794.09|27794.09|0
1637655880000|2021-11-23 08:24:40|27789.78|27789.78|27799.42|27799.42|27799.42|27799.42|27789.78|27789.78|0
1637655900000|2021-11-23 08:25:00|27804.75|27804.75|27804.75|27804.75|27804.75|27804.75|27804.75|27804.75|0
1637655920000|2021-11-23 08:25:20|27809.06|27809.06|27809.06|27809.06|27810.84|27810.84|27809.06|27809.06|0
1637655930000|2021-11-23 08:25:30|27804.75|27804.75|27808.31|27808.31|27808.31|27808.31|27804.75|27804.75|0
1637655940000|2021-11-23 08:25:40|27795.39|27795.39|27795.39|27795.39|27795.39|27795.39|27795.39|27795.39|0
1637655950000|2021-11-23 08:25:50|27799.7|27799.7|27796.14|27796.14|27799.7|27799.7|27787.53|27787.53|0
1637655990000|2021-11-23 08:26:30|27804.75|27804.75|27804.75|27804.75|27804.75|27804.75|27804.75|27804.75|0
1637656010000|2021-11-23 08:26:50|27813.64|27813.64|27822.25|27822.25|27822.25|27822.25|27813.64|27813.64|0
1637656020000|2021-11-23 08:27:00|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|0
1637656040000|2021-11-23 08:27:20|27809.33|27809.33|27809.33|27809.33|27809.33|27809.33|27809.33|27809.33|0
1637656050000|2021-11-23 08:27:30|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|0
1637656080000|2021-11-23 08:28:00|27814.39|27814.39|27805.78|27805.78|27814.39|27814.39|27805.78|27805.78|0
1637656100000|2021-11-23 08:28:20|27807.56|27807.56|27816.17|27816.17|27816.17|27816.17|27807.56|27807.56|0
1637656110000|2021-11-23 08:28:30|27820.48|27820.48|27820.48|27820.48|27820.48|27820.48|27820.48|27820.48|0
1637656150000|2021-11-23 08:29:10|27815.14|27815.14|27811.59|27811.59|27816.92|27816.92|27811.59|27811.59|0
1637656160000|2021-11-23 08:29:20|27809.81|27809.81|27801.2|27801.2|27809.81|27809.81|27801.2|27801.2|0
1637656170000|2021-11-23 08:29:30|27805.51|27805.51|27809.81|27809.81|27809.81|27809.81|27805.51|27805.51|0
1637656190000|2021-11-23 08:29:50|27805.51|27805.51|27801.95|27801.95|27805.51|27805.51|27801.95|27801.95|0
1637656200000|2021-11-23 08:30:00|27784.73|27784.73|27813.09|27813.09|27823.48|27823.48|27784.73|27784.73|0
1637656210000|2021-11-23 08:30:10|27816.65|27816.65|27833.87|27833.87|27833.87|27833.87|27816.65|27816.65|0
1637656220000|2021-11-23 08:30:20|27851.1|27851.1|27863.27|27863.27|27863.27|27863.27|27851.1|27851.1|0
1637656240000|2021-11-23 08:30:40|27861.49|27861.49|27857.18|27857.18|27861.49|27861.49|27857.18|27857.18|0
1637656250000|2021-11-23 08:30:50|27859.71|27859.71|27859.71|27859.71|27859.71|27859.71|27859.71|27859.71|0
1637656260000|2021-11-23 08:31:00|27868.33|27868.33|27854.38|27854.38|27868.33|27868.33|27850.08|27850.08|0
1637656280000|2021-11-23 08:31:20|27852.6|27852.6|27852.6|27852.6|27852.6|27852.6|27852.6|27852.6|0
1637656290000|2021-11-23 08:31:30|27856.91|27856.91|27856.91|27856.91|27856.91|27856.91|27856.91|27856.91|0
1637656300000|2021-11-23 08:31:40|27865.52|27865.52|27865.52|27865.52|27865.52|27865.52|27865.52|27865.52|0
1637656320000|2021-11-23 08:32:00|27874.14|27874.14|27878.44|27878.44|27878.44|27878.44|27874.14|27874.14|0
1637656340000|2021-11-23 08:32:20|27882|27882|27889.11|27889.11|27889.11|27889.11|27882|27882|0
1637656370000|2021-11-23 08:32:50|27893.41|27893.41|27902.03|27902.03|27902.03|27902.03|27893.41|27893.41|0
1637656380000|2021-11-23 08:33:00|27900.25|27900.25|27902.03|27902.03|27902.03|27902.03|27900.25|27900.25|0
1637656390000|2021-11-23 08:33:10|27897.72|27897.72|27897.72|27897.72|27897.72|27897.72|27897.72|27897.72|0
1637656400000|2021-11-23 08:33:20|27894.17|27894.17|27894.17|27894.17|27894.17|27894.17|27894.17|27894.17|0
1637656410000|2021-11-23 08:33:30|27897.72|27897.72|27893.41|27893.41|27899.5|27899.5|27893.41|27893.41|0
1637656440000|2021-11-23 08:34:00|27896.97|27896.97|27896.97|27896.97|27896.97|27896.97|27896.97|27896.97|0
1637656450000|2021-11-23 08:34:10|27895.19|27895.19|27860.74|27860.74|27895.19|27895.19|27860.74|27860.74|0
1637656460000|2021-11-23 08:34:20|27858.96|27858.96|27858.96|27858.96|27858.96|27858.96|27857.18|27857.18|0
1637656470000|2021-11-23 08:34:30|27862.52|27862.52|27860.74|27860.74|27862.52|27862.52|27860.74|27860.74|0
1637656490000|2021-11-23 08:34:50|27858.96|27858.96|27860.74|27860.74|27860.74|27860.74|27858.96|27858.96|0
1637656500000|2021-11-23 08:35:00|27865.05|27865.05|27868.6|27868.6|27868.6|27868.6|27863.27|27863.27|0
1637656510000|2021-11-23 08:35:10|27872.91|27872.91|27872.91|27872.91|27872.91|27872.91|27872.91|27872.91|0
1637656520000|2021-11-23 08:35:20|27881.52|27881.52|27881.52|27881.52|27881.52|27881.52|27881.52|27881.52|0
1637656530000|2021-11-23 08:35:30|27883.3|27883.3|27887.6|27887.6|27887.6|27887.6|27883.3|27883.3|0
1637656550000|2021-11-23 08:35:50|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|0
1637656560000|2021-11-23 08:36:00|27863.54|27863.54|27851.37|27851.37|27863.54|27863.54|27847.07|27847.07|0
1637656570000|2021-11-23 08:36:10|27859.99|27859.99|27851.37|27851.37|27859.99|27859.99|27851.37|27851.37|0
1637656590000|2021-11-23 08:36:30|27867.1|27867.1|27867.1|27867.1|27867.1|27867.1|27867.1|27867.1|0
1637656600000|2021-11-23 08:36:40|27868.87|27868.87|27882.07|27882.07|27882.07|27882.07|27868.87|27868.87|0
1637656610000|2021-11-23 08:36:50|27877.76|27877.76|27877.76|27877.76|27877.76|27877.76|27877.76|27877.76|0
1637656620000|2021-11-23 08:37:00|27875.98|27875.98|27877.76|27877.76|27877.76|27877.76|27875.98|27875.98|0
1637656630000|2021-11-23 08:37:10|27875.98|27875.98|27884.59|27884.59|27888.9|27888.9|27875.98|27875.98|0
1637656640000|2021-11-23 08:37:20|27893.21|27893.21|27893.21|27893.21|27893.21|27893.21|27893.21|27893.21|0
1637656650000|2021-11-23 08:37:30|27896.76|27896.76|27898.54|27898.54|27898.54|27898.54|27896.76|27896.76|0
1637656670000|2021-11-23 08:37:50|27896.76|27896.76|27897.51|27897.51|27897.51|27897.51|27893.21|27893.21|0
1637656680000|2021-11-23 08:38:00|27893.21|27893.21|27894.98|27894.98|27894.98|27894.98|27893.21|27893.21|0
1637656700000|2021-11-23 08:38:20|27893.21|27893.21|27891.43|27891.43|27893.21|27893.21|27891.43|27891.43|0
1637656710000|2021-11-23 08:38:30|27899.29|27899.29|27899.29|27899.29|27899.29|27899.29|27899.29|27899.29|0
1637656730000|2021-11-23 08:38:50|27907.15|27907.15|27907.15|27907.15|27907.15|27907.15|27907.15|27907.15|0
1637656740000|2021-11-23 08:39:00|27910.71|27910.71|27913.24|27913.24|27915.01|27915.01|27910.71|27910.71|0
1637656750000|2021-11-23 08:39:10|27909.68|27909.68|27909.68|27909.68|27909.68|27909.68|27909.68|27909.68|0
1637656760000|2021-11-23 08:39:20|27911.46|27911.46|27907.9|27907.9|27911.46|27911.46|27907.9|27907.9|0
1637656770000|2021-11-23 08:39:30|27911.46|27911.46|27911.46|27911.46|27911.46|27911.46|27911.46|27911.46|0
1637656830000|2021-11-23 08:40:30|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|0
1637656840000|2021-11-23 08:40:40|27916.52|27916.52|27916.52|27916.52|27916.52|27916.52|27916.52|27916.52|0
1637656880000|2021-11-23 08:41:20|27925.13|27925.13|27929.44|27929.44|27929.44|27929.44|27925.13|27925.13|0
1637656890000|2021-11-23 08:41:30|27925.13|27925.13|27933.74|27933.74|27933.74|27933.74|27925.13|27925.13|0
1637656910000|2021-11-23 08:41:50|27929.44|27929.44|27929.44|27929.44|27929.44|27929.44|27929.44|27929.44|0
1637656960000|2021-11-23 08:42:40|27927.66|27927.66|27927.66|27927.66|27927.66|27927.66|27927.66|27927.66|0
1637656980000|2021-11-23 08:43:00|27931.97|27931.97|27931.97|27931.97|27931.97|27931.97|27931.97|27931.97|0
1637657020000|2021-11-23 08:43:40|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|0
1637657040000|2021-11-23 08:44:00|27931.97|27931.97|27931.97|27931.97|27931.97|27931.97|27931.97|27931.97|0
1637657070000|2021-11-23 08:44:30|27936.27|27936.27|27940.58|27940.58|27940.58|27940.58|27936.27|27936.27|0
1637657080000|2021-11-23 08:44:40|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|0
1637657100000|2021-11-23 08:45:00|27948.44|27948.44|27948.44|27948.44|27948.44|27948.44|27948.44|27948.44|0
1637657110000|2021-11-23 08:45:10|27944.13|27944.13|27939.83|27939.83|27944.13|27944.13|27939.83|27939.83|0
1637657130000|2021-11-23 08:45:30|27935.52|27935.52|27935.52|27935.52|27935.52|27935.52|27931.21|27931.21|0
1637657160000|2021-11-23 08:46:00|27939.83|27939.83|27939.83|27939.83|27939.83|27939.83|27939.83|27939.83|0
1637657190000|2021-11-23 08:46:30|27935.52|27935.52|27918.29|27918.29|27935.52|27935.52|27918.29|27918.29|0
1637657200000|2021-11-23 08:46:40|27914.74|27914.74|27901.82|27901.82|27914.74|27914.74|27901.82|27901.82|0
1637657220000|2021-11-23 08:47:00|27897.51|27897.51|27884.59|27884.59|27897.51|27897.51|27884.59|27884.59|0
1637657270000|2021-11-23 08:47:50|27880.29|27880.29|27884.59|27884.59|27884.59|27884.59|27880.29|27880.29|0
1637657280000|2021-11-23 08:48:00|27881.04|27881.04|27881.04|27881.04|27881.04|27881.04|27881.04|27881.04|0
1637657290000|2021-11-23 08:48:10|27868.12|27868.12|27863.81|27863.81|27868.12|27868.12|27863.81|27863.81|0
1637657300000|2021-11-23 08:48:20|27868.12|27868.12|27863.81|27863.81|27868.12|27868.12|27863.81|27863.81|0
1637657310000|2021-11-23 08:48:30|27862.04|27862.04|27870.65|27870.65|27870.65|27870.65|27862.04|27862.04|0
1637657320000|2021-11-23 08:48:40|27872.43|27872.43|27872.43|27872.43|27872.43|27872.43|27872.43|27872.43|0
1637657340000|2021-11-23 08:49:00|27881.04|27881.04|27881.04|27881.04|27881.04|27881.04|27881.04|27881.04|0
1637657350000|2021-11-23 08:49:10|27882.82|27882.82|27879.26|27879.26|27882.82|27882.82|27879.26|27879.26|0
1637657370000|2021-11-23 08:49:30|27883.57|27883.57|27883.57|27883.57|27883.57|27883.57|27883.57|27883.57|0
1637657380000|2021-11-23 08:49:40|27887.88|27887.88|27887.88|27887.88|27887.88|27887.88|27887.88|27887.88|0
1637657400000|2021-11-23 08:50:00|27892.18|27892.18|27892.18|27892.18|27892.18|27892.18|27892.18|27892.18|0
1637657410000|2021-11-23 08:50:10|27900.8|27900.8|27900.8|27900.8|27900.8|27900.8|27900.8|27900.8|0
1637657480000|2021-11-23 08:51:20|27905.1|27905.1|27905.1|27905.1|27905.1|27905.1|27905.1|27905.1|0
1637657500000|2021-11-23 08:51:40|27912.21|27912.21|27912.21|27912.21|27912.21|27912.21|27912.21|27912.21|0
1637657560000|2021-11-23 08:52:40|27913.99|27913.99|27941.6|27941.6|27941.6|27941.6|27913.99|27913.99|0
1637657580000|2021-11-23 08:53:00|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|0
1637657630000|2021-11-23 08:53:50|27945.91|27945.91|27941.6|27941.6|27945.91|27945.91|27941.6|27941.6|0
1637657640000|2021-11-23 08:54:00|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|0
1637657650000|2021-11-23 08:54:10|27950.22|27950.22|27950.22|27950.22|27950.22|27950.22|27950.22|27950.22|0
1637657660000|2021-11-23 08:54:20|27954.52|27954.52|27954.52|27954.52|27954.52|27954.52|27954.52|27954.52|0
1637657680000|2021-11-23 08:54:40|27956.3|27956.3|27956.3|27956.3|27956.3|27956.3|27956.3|27956.3|0
1637657700000|2021-11-23 08:55:00|27951.99|27951.99|27951.99|27951.99|27951.99|27951.99|27951.99|27951.99|0
1637657860000|2021-11-23 08:57:40|27943.38|27943.38|27943.38|27943.38|27943.38|27943.38|27943.38|27943.38|0
1637657870000|2021-11-23 08:57:50|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|0
1637657950000|2021-11-23 08:59:10|27949.46|27949.46|27949.46|27949.46|27949.46|27949.46|27949.46|27949.46|0
1637657980000|2021-11-23 08:59:40|27958.08|27958.08|27958.08|27958.08|27958.08|27958.08|27958.08|27958.08|0
1637658020000|2021-11-23 09:00:20|27949.46|27949.46|27949.46|27949.46|27949.46|27949.46|27949.46|27949.46|0
1637658050000|2021-11-23 09:00:50|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|0
1637658060000|2021-11-23 09:01:00|27953.02|27953.02|27951.24|27951.24|27953.02|27953.02|27946.94|27946.94|0
1637658090000|2021-11-23 09:01:30|27955.55|27955.55|27955.55|27955.55|27955.55|27955.55|27955.55|27955.55|0
1637658100000|2021-11-23 09:01:40|27959.85|27959.85|27959.85|27959.85|27959.85|27959.85|27959.85|27959.85|0
1637658190000|2021-11-23 09:03:10|27955.55|27955.55|27951.24|27951.24|27955.55|27955.55|27951.24|27951.24|0
1637658200000|2021-11-23 09:03:20|27964.16|27964.16|27964.16|27964.16|27964.16|27964.16|27964.16|27964.16|0
1637658210000|2021-11-23 09:03:30|27962.38|27962.38|27962.38|27962.38|27962.38|27962.38|27962.38|27962.38|0
1637658220000|2021-11-23 09:03:40|27953.77|27953.77|27951.99|27951.99|27953.77|27953.77|27951.99|27951.99|0
1637658240000|2021-11-23 09:04:00|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|27947.69|0
1637658270000|2021-11-23 09:04:30|27943.38|27943.38|27947.69|27947.69|27947.69|27947.69|27943.38|27943.38|0
1637658300000|2021-11-23 09:05:00|27951.99|27951.99|27951.99|27951.99|27951.99|27951.99|27951.99|27951.99|0
1637658310000|2021-11-23 09:05:10|27950.22|27950.22|27951.99|27951.99|27953.77|27953.77|27950.22|27950.22|0
1637658350000|2021-11-23 09:05:50|27943.38|27943.38|27943.38|27943.38|27943.38|27943.38|27943.38|27943.38|0
1637658360000|2021-11-23 09:06:00|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|0
1637658370000|2021-11-23 09:06:10|27939.83|27939.83|27922.6|27922.6|27939.83|27939.83|27922.6|27922.6|0
1637658420000|2021-11-23 09:07:00|27917.27|27917.27|27917.27|27917.27|27917.27|27917.27|27917.27|27917.27|0
1637658430000|2021-11-23 09:07:10|27912.96|27912.96|27912.96|27912.96|27912.96|27912.96|27912.96|27912.96|0
1637658460000|2021-11-23 09:07:40|27911.19|27911.19|27911.19|27911.19|27911.19|27911.19|27911.19|27911.19|0
1637658480000|2021-11-23 09:08:00|27907.63|27907.63|27905.85|27905.85|27907.63|27907.63|27905.85|27905.85|0
1637658490000|2021-11-23 09:08:10|27892.93|27892.93|27909.41|27909.41|27909.41|27909.41|27892.93|27892.93|0
1637658620000|2021-11-23 09:10:20|27905.85|27905.85|27905.85|27905.85|27905.85|27905.85|27905.85|27905.85|0
1637658640000|2021-11-23 09:10:40|27910.16|27910.16|27910.16|27910.16|27910.16|27910.16|27910.16|27910.16|0
1637658740000|2021-11-23 09:12:20|27911.94|27911.94|27899.02|27899.02|27911.94|27911.94|27899.02|27899.02|0
1637658750000|2021-11-23 09:12:30|27900.8|27900.8|27900.8|27900.8|27900.8|27900.8|27900.8|27900.8|0
1637658840000|2021-11-23 09:14:00|27913.71|27913.71|27925.13|27925.13|27925.13|27925.13|27913.71|27913.71|0
1637658850000|2021-11-23 09:14:10|27926.91|27926.91|27926.91|27926.91|27926.91|27926.91|27926.91|27926.91|0
1637658910000|2021-11-23 09:15:10|27922.6|27922.6|27920.82|27920.82|27922.6|27922.6|27920.82|27920.82|0
1637658920000|2021-11-23 09:15:20|27916.52|27916.52|27912.96|27912.96|27916.52|27916.52|27912.96|27912.96|0
1637658960000|2021-11-23 09:16:00|27911.19|27911.19|27911.19|27911.19|27911.19|27911.19|27911.19|27911.19|0
1637658970000|2021-11-23 09:16:10|27902.57|27902.57|27902.57|27902.57|27902.57|27902.57|27902.57|27902.57|0
1637659040000|2021-11-23 09:17:20|27908.66|27908.66|27908.66|27908.66|27908.66|27908.66|27908.66|27908.66|0
1637659060000|2021-11-23 09:17:40|27912.96|27912.96|27912.96|27912.96|27912.96|27912.96|27912.96|27912.96|0
1637659080000|2021-11-23 09:18:00|27916.52|27916.52|27916.52|27916.52|27916.52|27916.52|27916.52|27916.52|0
1637659090000|2021-11-23 09:18:10|27925.13|27925.13|27938.05|27938.05|27938.05|27938.05|27925.13|27925.13|0
1637659110000|2021-11-23 09:18:30|27946.66|27946.66|27950.97|27950.97|27950.97|27950.97|27946.66|27946.66|0
1637659130000|2021-11-23 09:18:50|27942.36|27942.36|27946.66|27946.66|27946.66|27946.66|27942.36|27942.36|0
1637659140000|2021-11-23 09:19:00|27942.36|27942.36|27942.36|27942.36|27942.36|27942.36|27942.36|27942.36|0
1637659150000|2021-11-23 09:19:10|27950.97|27950.97|27955.28|27955.28|27955.28|27955.28|27950.97|27950.97|0
1637659200000|2021-11-23 09:20:00|27958.83|27958.83|27958.83|27958.83|27958.83|27958.83|27958.83|27958.83|0
1637659210000|2021-11-23 09:20:10|27963.14|27963.14|27950.97|27950.97|27963.14|27963.14|27950.97|27950.97|0
1637659220000|2021-11-23 09:20:20|27944.89|27944.89|27936.27|27936.27|27944.89|27944.89|27936.27|27936.27|0
1637659230000|2021-11-23 09:20:30|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|0
1637659260000|2021-11-23 09:21:00|27932.72|27932.72|27932.72|27932.72|27932.72|27932.72|27932.72|27932.72|0
1637659300000|2021-11-23 09:21:40|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|0
1637659340000|2021-11-23 09:22:20|27938.05|27938.05|27938.05|27938.05|27938.05|27938.05|27938.05|27938.05|0
1637659350000|2021-11-23 09:22:30|27942.36|27942.36|27950.97|27950.97|27950.97|27950.97|27942.36|27942.36|0
1637659360000|2021-11-23 09:22:40|27938.05|27938.05|27945.91|27945.91|27945.91|27945.91|27938.05|27938.05|0
1637659380000|2021-11-23 09:23:00|27958.83|27958.83|27958.83|27958.83|27958.83|27958.83|27958.83|27958.83|0
1637659390000|2021-11-23 09:23:10|27957.05|27957.05|27958.83|27958.83|27958.83|27958.83|27957.05|27957.05|0
1637659400000|2021-11-23 09:23:20|27960.61|27960.61|27964.91|27964.91|27964.91|27964.91|27960.61|27960.61|0
1637659410000|2021-11-23 09:23:30|27966.69|27966.69|27966.69|27966.69|27966.69|27966.69|27966.69|27966.69|0
1637659440000|2021-11-23 09:24:00|27964.91|27964.91|27964.91|27964.91|27964.91|27964.91|27964.91|27964.91|0
1637659450000|2021-11-23 09:24:10|27956.3|27956.3|27956.3|27956.3|27956.3|27956.3|27956.3|27956.3|0
1637659480000|2021-11-23 09:24:40|27958.08|27958.08|27962.38|27962.38|27962.38|27962.38|27958.08|27958.08|0
1637659490000|2021-11-23 09:24:50|27958.83|27958.83|27958.83|27958.83|27958.83|27958.83|27958.83|27958.83|0
1637659500000|2021-11-23 09:25:00|27960.61|27960.61|27960.61|27960.61|27960.61|27960.61|27960.61|27960.61|0
1637659550000|2021-11-23 09:25:50|27944.13|27944.13|27944.13|27944.13|27944.13|27944.13|27944.13|27944.13|0
1637659560000|2021-11-23 09:26:00|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|0
1637659580000|2021-11-23 09:26:20|27950.22|27950.22|27941.6|27941.6|27950.22|27950.22|27941.6|27941.6|0
1637659590000|2021-11-23 09:26:30|27937.3|27937.3|27937.3|27937.3|27937.3|27937.3|27937.3|27937.3|0
1637659600000|2021-11-23 09:26:40|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|0
1637659640000|2021-11-23 09:27:20|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|0
1637659670000|2021-11-23 09:27:50|27950.22|27950.22|27950.22|27950.22|27951.99|27951.99|27950.22|27950.22|0
1637659770000|2021-11-23 09:29:30|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|27945.91|0
1637659780000|2021-11-23 09:29:40|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|0
1637659820000|2021-11-23 09:30:20|27950.22|27950.22|27964.91|27964.91|27964.91|27964.91|27950.22|27950.22|0
1637659840000|2021-11-23 09:30:40|27966.69|27966.69|27966.69|27966.69|27966.69|27966.69|27966.69|27966.69|0
1637659860000|2021-11-23 09:31:00|27970.24|27970.24|27983.16|27983.16|27983.16|27983.16|27970.24|27970.24|0
1637659870000|2021-11-23 09:31:10|27987.47|27987.47|27987.47|27987.47|27987.47|27987.47|27987.47|27987.47|0
1637659880000|2021-11-23 09:31:20|27989.25|27989.25|27989.25|27989.25|27989.25|27989.25|27989.25|27989.25|0
1637659910000|2021-11-23 09:31:50|27987.47|27987.47|27985.69|27985.69|27987.47|27987.47|27985.69|27985.69|0
1637659920000|2021-11-23 09:32:00|27972.77|27972.77|27972.77|27972.77|27972.77|27972.77|27972.77|27972.77|0
1637659950000|2021-11-23 09:32:30|27981.39|27981.39|27983.16|27983.16|27983.16|27983.16|27981.39|27981.39|0
1637659970000|2021-11-23 09:32:50|27987.47|27987.47|27987.47|27987.47|27987.47|27987.47|27987.47|27987.47|0
1637659990000|2021-11-23 09:33:10|27989.25|27989.25|27989.25|27989.25|27989.25|27989.25|27989.25|27989.25|0
1637660010000|2021-11-23 09:33:30|27980.64|27980.64|27980.64|27980.64|27980.64|27980.64|27980.64|27980.64|0
1637660030000|2021-11-23 09:33:50|27977.08|27977.08|27972.77|27972.77|27977.08|27977.08|27972.77|27972.77|0
1637660040000|2021-11-23 09:34:00|27977.08|27977.08|27977.08|27977.08|27977.08|27977.08|27977.08|27977.08|0
1637660090000|2021-11-23 09:34:50|27985.69|27985.69|27981.39|27981.39|27985.69|27985.69|27981.39|27981.39|0
1637660120000|2021-11-23 09:35:20|27975.3|27975.3|27975.3|27975.3|27975.3|27975.3|27975.3|27975.3|0
1637660160000|2021-11-23 09:36:00|27966.42|27966.42|27969.97|27969.97|27969.97|27969.97|27966.42|27966.42|0
1637660170000|2021-11-23 09:36:10|27961.36|27961.36|27948.44|27948.44|27961.36|27961.36|27948.44|27948.44|0
1637660200000|2021-11-23 09:36:40|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|0
1637660220000|2021-11-23 09:37:00|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|0
1637660240000|2021-11-23 09:37:20|27940.58|27940.58|27940.58|27940.58|27940.58|27940.58|27940.58|27940.58|0
1637660280000|2021-11-23 09:38:00|27942.36|27942.36|27942.36|27942.36|27942.36|27942.36|27942.36|27942.36|0
1637660310000|2021-11-23 09:38:30|27946.66|27946.66|27946.66|27946.66|27946.66|27946.66|27946.66|27946.66|0
1637660360000|2021-11-23 09:39:20|27941.33|27941.33|27943.11|27943.11|27943.11|27943.11|27941.33|27941.33|0
1637660490000|2021-11-23 09:41:30|27951.72|27951.72|27951.72|27951.72|27951.72|27951.72|27951.72|27951.72|0
1637660580000|2021-11-23 09:43:00|27949.94|27949.94|27946.39|27946.39|27949.94|27949.94|27946.39|27946.39|0
1637660590000|2021-11-23 09:43:10|27942.83|27942.83|27944.61|27944.61|27944.61|27944.61|27942.83|27942.83|0
1637660640000|2021-11-23 09:44:00|27939.28|27939.28|27941.06|27941.06|27941.06|27941.06|27939.28|27939.28|0
1637660660000|2021-11-23 09:44:20|27936.75|27936.75|27936.75|27936.75|27936.75|27936.75|27936.75|27936.75|0
1637660690000|2021-11-23 09:44:50|27938.53|27938.53|27940.31|27940.31|27940.31|27940.31|27938.53|27938.53|0
1637660710000|2021-11-23 09:45:10|27936|27936|27936|27936|27936|27936|27936|27936|0
1637660720000|2021-11-23 09:45:20|27931.69|27931.69|27931.69|27931.69|27931.69|27931.69|27931.69|27931.69|0
1637660810000|2021-11-23 09:46:50|27940.31|27940.31|27940.31|27940.31|27940.31|27940.31|27940.31|27940.31|0
1637660820000|2021-11-23 09:47:00|27942.08|27942.08|27942.08|27942.08|27942.08|27942.08|27942.08|27942.08|0
1637660840000|2021-11-23 09:47:20|27946.39|27946.39|27946.39|27946.39|27946.39|27946.39|27946.39|27946.39|0
1637660940000|2021-11-23 09:49:00|27948.17|27948.17|27948.17|27948.17|27948.17|27948.17|27948.17|27948.17|0
1637660960000|2021-11-23 09:49:20|27956.78|27956.78|27956.78|27956.78|27956.78|27956.78|27956.78|27956.78|0
1637660970000|2021-11-23 09:49:30|27952.47|27952.47|27952.47|27952.47|27952.47|27952.47|27952.47|27952.47|0
1637661000000|2021-11-23 09:50:00|27948.92|27948.92|27956.78|27956.78|27956.78|27956.78|27944.61|27944.61|0
1637661040000|2021-11-23 09:50:40|27953.23|27953.23|27953.23|27953.23|27953.23|27953.23|27953.23|27953.23|0
1637661050000|2021-11-23 09:50:50|27955|27955|27955|27955|27955|27955|27955|27955|0
1637661060000|2021-11-23 09:51:00|27956.78|27956.78|27956.78|27956.78|27956.78|27956.78|27956.78|27956.78|0
1637661080000|2021-11-23 09:51:20|27952.47|27952.47|27952.47|27952.47|27952.47|27952.47|27952.47|27952.47|0
1637661100000|2021-11-23 09:51:40|27947.14|27947.14|27947.14|27947.14|27947.14|27947.14|27947.14|27947.14|0
1637661200000|2021-11-23 09:53:20|27938.53|27938.53|27938.53|27938.53|27938.53|27938.53|27938.53|27938.53|0
1637661210000|2021-11-23 09:53:30|27933.2|27933.2|27933.2|27933.2|27933.2|27933.2|27933.2|27933.2|0
1637661220000|2021-11-23 09:53:40|27924.58|27924.58|27924.58|27924.58|27924.58|27924.58|27924.58|27924.58|0
1637661240000|2021-11-23 09:54:00|27920.28|27920.28|27921.78|27921.78|27928.89|27928.89|27920.28|27920.28|0
1637661290000|2021-11-23 09:54:50|27924.31|27924.31|27922.53|27922.53|27924.31|27924.31|27922.53|27922.53|0
1637661360000|2021-11-23 09:56:00|27920.76|27920.76|27917.2|27917.2|27920.76|27920.76|27917.2|27917.2|0
1637661370000|2021-11-23 09:56:10|27920.76|27920.76|27924.31|27924.31|27924.31|27924.31|27920.76|27920.76|0
1637661410000|2021-11-23 09:56:50|27928.62|27928.62|27930.39|27930.39|27930.39|27930.39|27928.62|27928.62|0
1637661500000|2021-11-23 09:58:20|27928.62|27928.62|27928.62|27928.62|27928.62|27928.62|27928.62|27928.62|0
1637661540000|2021-11-23 09:59:00|27932.92|27932.92|27932.92|27932.92|27932.92|27932.92|27932.92|27932.92|0
1637661550000|2021-11-23 09:59:10|27937.23|27937.23|27939.01|27939.01|27939.01|27939.01|27937.23|27937.23|0
1637661590000|2021-11-23 09:59:50|27940.78|27940.78|27940.78|27940.78|27940.78|27940.78|27940.78|27940.78|0
1637661610000|2021-11-23 10:00:10|27936.48|27936.48|27936.48|27936.48|27936.48|27936.48|27936.48|27936.48|0
1637661690000|2021-11-23 10:01:30|27953.7|27953.7|27958.01|27958.01|27958.01|27958.01|27953.7|27953.7|0
1637661720000|2021-11-23 10:02:00|27959.79|27959.79|27965.12|27965.12|27965.12|27965.12|27959.79|27959.79|0
1637661740000|2021-11-23 10:02:20|27960.81|27960.81|27960.81|27960.81|27960.81|27960.81|27960.81|27960.81|0
1637661750000|2021-11-23 10:02:30|27964.37|27964.37|27964.37|27964.37|27964.37|27964.37|27964.37|27964.37|0
1637661760000|2021-11-23 10:02:40|27968.67|27968.67|27968.67|27968.67|27968.67|27968.67|27968.67|27968.67|0
1637661780000|2021-11-23 10:03:00|27970.45|27970.45|27970.45|27970.45|27970.45|27970.45|27970.45|27970.45|0
1637661800000|2021-11-23 10:03:20|27972.23|27972.23|27972.23|27972.23|27972.23|27972.23|27972.23|27972.23|0
1637661830000|2021-11-23 10:03:50|27968.67|27968.67|27968.67|27968.67|27968.67|27968.67|27968.67|27968.67|0
1637661850000|2021-11-23 10:04:10|27964.37|27964.37|27964.37|27964.37|27964.37|27964.37|27964.37|27964.37|0
1637661870000|2021-11-23 10:04:30|27960.81|27960.81|27960.81|27960.81|27960.81|27960.81|27960.81|27960.81|0
1637661940000|2021-11-23 10:05:40|27965.12|27965.12|27965.12|27965.12|27965.12|27965.12|27965.12|27965.12|0
1637661980000|2021-11-23 10:06:20|27969.43|27969.43|27969.43|27969.43|27969.43|27969.43|27969.43|27969.43|0
1637662000000|2021-11-23 10:06:40|27967.65|27967.65|27967.65|27967.65|27967.65|27967.65|27967.65|27967.65|0
1637662020000|2021-11-23 10:07:00|27963.34|27963.34|27959.04|27959.04|27963.34|27963.34|27959.04|27959.04|0
1637662030000|2021-11-23 10:07:10|27954.73|27954.73|27950.42|27950.42|27954.73|27954.73|27950.42|27950.42|0
1637662050000|2021-11-23 10:07:30|27946.12|27946.12|27946.12|27946.12|27946.12|27946.12|27946.12|27946.12|0
1637662070000|2021-11-23 10:07:50|27941.81|27941.81|27941.81|27941.81|27941.81|27941.81|27941.81|27941.81|0
1637662100000|2021-11-23 10:08:20|27946.12|27946.12|27950.42|27950.42|27950.42|27950.42|27946.12|27946.12|0
1637662150000|2021-11-23 10:09:10|27941.54|27941.54|27928.62|27928.62|27941.54|27941.54|27928.62|27928.62|0
1637662200000|2021-11-23 10:10:00|27932.92|27932.92|27932.92|27932.92|27932.92|27932.92|27932.92|27932.92|0
1637662250000|2021-11-23 10:10:50|27931.15|27931.15|27931.15|27931.15|27931.15|27931.15|27931.15|27931.15|0
1637662260000|2021-11-23 10:11:00|27939.76|27939.76|27939.76|27939.76|27939.76|27939.76|27939.76|27939.76|0
1637662340000|2021-11-23 10:12:20|27944.07|27944.07|27944.07|27944.07|27944.07|27944.07|27944.07|27944.07|0
1637662350000|2021-11-23 10:12:30|27939.76|27939.76|27943.31|27943.31|27943.31|27943.31|27939.76|27939.76|0
1637662360000|2021-11-23 10:12:40|27941.54|27941.54|27950.15|27950.15|27950.15|27950.15|27941.54|27941.54|0
1637662370000|2021-11-23 10:12:50|27953.7|27953.7|27955.48|27955.48|27955.48|27955.48|27953.7|27953.7|0
1637662380000|2021-11-23 10:13:00|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|0
1637662400000|2021-11-23 10:13:20|27964.09|27964.09|27959.79|27959.79|27968.4|27968.4|27959.79|27959.79|0
1637662440000|2021-11-23 10:14:00|27955.48|27955.48|27955.48|27955.48|27955.48|27955.48|27955.48|27955.48|0
1637662460000|2021-11-23 10:14:20|27957.26|27957.26|27957.26|27957.26|27957.26|27957.26|27957.26|27957.26|0
1637662470000|2021-11-23 10:14:30|27955.48|27955.48|27955.48|27955.48|27955.48|27955.48|27955.48|27955.48|0
1637662530000|2021-11-23 10:15:30|27957.26|27957.26|27962.59|27962.59|27962.59|27962.59|27957.26|27957.26|0
1637662560000|2021-11-23 10:16:00|27966.9|27966.9|27966.9|27966.9|27966.9|27966.9|27966.9|27966.9|0
1637662600000|2021-11-23 10:16:40|27962.59|27962.59|27962.59|27962.59|27962.59|27962.59|27962.59|27962.59|0
1637662620000|2021-11-23 10:17:00|27966.14|27966.14|27966.14|27966.14|27966.14|27966.14|27966.14|27966.14|0
1637662720000|2021-11-23 10:18:40|27962.59|27962.59|27964.37|27964.37|27964.37|27964.37|27962.59|27962.59|0
1637662730000|2021-11-23 10:18:50|27967.92|27967.92|27969.7|27969.7|27969.7|27969.7|27967.92|27967.92|0
1637662780000|2021-11-23 10:19:40|27967.92|27967.92|27967.92|27967.92|27967.92|27967.92|27967.92|27967.92|0
1637662790000|2021-11-23 10:19:50|27972.23|27972.23|27972.23|27972.23|27972.23|27972.23|27972.23|27972.23|0
1637662800000|2021-11-23 10:20:00|27975.78|27975.78|27975.78|27975.78|27975.78|27975.78|27975.78|27975.78|0
1637662810000|2021-11-23 10:20:10|27977.56|27977.56|27977.56|27977.56|27977.56|27977.56|27977.56|27977.56|0
1637662840000|2021-11-23 10:20:40|27983.64|27983.64|27985.42|27985.42|27985.42|27985.42|27983.64|27983.64|0
1637662850000|2021-11-23 10:20:50|27981.11|27981.11|27981.11|27981.11|27981.11|27981.11|27981.11|27981.11|0
1637662880000|2021-11-23 10:21:20|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|0
1637662890000|2021-11-23 10:21:30|27971.48|27971.48|27967.17|27967.17|27971.48|27971.48|27967.17|27967.17|0
1637662900000|2021-11-23 10:21:40|27972.5|27972.5|27970.72|27970.72|27972.5|27972.5|27970.72|27970.72|0
1637662920000|2021-11-23 10:22:00|27968.95|27968.95|27968.95|27968.95|27968.95|27968.95|27968.95|27968.95|0
1637662930000|2021-11-23 10:22:10|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|0
1637662950000|2021-11-23 10:22:30|27967.92|27967.92|27974.01|27974.01|27978.31|27978.31|27967.92|27967.92|0
1637662970000|2021-11-23 10:22:50|27975.78|27975.78|27975.78|27975.78|27975.78|27975.78|27975.78|27975.78|0
1637663010000|2021-11-23 10:23:30|27984.4|27984.4|27984.4|27984.4|27984.4|27984.4|27984.4|27984.4|0
1637663020000|2021-11-23 10:23:40|27997.31|27997.31|27999.09|27999.09|27999.09|27999.09|27997.31|27997.31|0
1637663060000|2021-11-23 10:24:20|27995.54|27995.54|27995.54|27995.54|27995.54|27995.54|27995.54|27995.54|0
1637663070000|2021-11-23 10:24:30|27997.31|27997.31|27997.31|27997.31|27997.31|27997.31|27997.31|27997.31|0
1637663100000|2021-11-23 10:25:00|28004.42|28004.42|28002.65|28002.65|28004.42|28004.42|28002.65|28002.65|0
1637663110000|2021-11-23 10:25:10|27994.03|27994.03|27989.73|27989.73|27994.03|27994.03|27989.73|27989.73|0
1637663300000|2021-11-23 10:28:20|27995.06|27995.06|27999.37|27999.37|27999.37|27999.37|27995.06|27995.06|0
1637663310000|2021-11-23 10:28:30|28003.67|28003.67|28003.67|28003.67|28003.67|28003.67|28003.67|28003.67|0
1637663340000|2021-11-23 10:29:00|28007.98|28007.98|28003.67|28003.67|28007.98|28007.98|28003.67|28003.67|0
1637663350000|2021-11-23 10:29:10|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|0
1637663360000|2021-11-23 10:29:20|28009|28009|28013.31|28013.31|28013.31|28013.31|28009|28009|0
1637663370000|2021-11-23 10:29:30|28009.76|28009.76|28005.45|28005.45|28009.76|28009.76|28005.45|28005.45|0
1637663380000|2021-11-23 10:29:40|28003.67|28003.67|28003.67|28003.67|28003.67|28003.67|28003.67|28003.67|0
1637663440000|2021-11-23 10:30:40|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|0
1637663500000|2021-11-23 10:31:40|28003.67|28003.67|28003.67|28003.67|28003.67|28003.67|28003.67|28003.67|0
1637663520000|2021-11-23 10:32:00|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|0
1637663530000|2021-11-23 10:32:10|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|0
1637663560000|2021-11-23 10:32:40|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|0
1637663570000|2021-11-23 10:32:50|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|0
1637663640000|2021-11-23 10:34:00|28009|28009|28009|28009|28009|28009|28009|28009|0
1637663690000|2021-11-23 10:34:50|28013.31|28013.31|28019.39|28019.39|28019.39|28019.39|28013.31|28013.31|0
1637663710000|2021-11-23 10:35:10|28023.7|28023.7|28023.7|28023.7|28023.7|28023.7|28023.7|28023.7|0
1637663720000|2021-11-23 10:35:20|28032.31|28032.31|28028.01|28028.01|28032.31|28032.31|28028.01|28028.01|0
1637663760000|2021-11-23 10:36:00|28029.78|28029.78|28028.01|28028.01|28029.78|28029.78|28028.01|28028.01|0
1637663770000|2021-11-23 10:36:10|28023.7|28023.7|28036.62|28036.62|28040.93|28040.93|28023.7|28023.7|0
1637663810000|2021-11-23 10:36:50|28038.4|28038.4|28038.4|28038.4|28038.4|28038.4|28038.4|28038.4|0
1637663820000|2021-11-23 10:37:00|28034.09|28034.09|28034.09|28034.09|28034.09|28034.09|28034.09|28034.09|0
1637663830000|2021-11-23 10:37:10|28032.31|28032.31|28032.31|28032.31|28032.31|28032.31|28032.31|28032.31|0
1637663900000|2021-11-23 10:38:20|28023.7|28023.7|28012.28|28012.28|28023.7|28023.7|28012.28|28012.28|0
1637663920000|2021-11-23 10:38:40|28015.84|28015.84|28015.84|28015.84|28015.84|28015.84|28015.84|28015.84|0
1637663990000|2021-11-23 10:39:50|28014.06|28014.06|28014.06|28014.06|28014.06|28014.06|28014.06|28014.06|0
1637664010000|2021-11-23 10:40:10|28019.39|28019.39|28019.39|28019.39|28019.39|28019.39|28019.39|28019.39|0
1637664020000|2021-11-23 10:40:20|28028.01|28028.01|28026.23|28026.23|28028.01|28028.01|28026.23|28026.23|0
1637664050000|2021-11-23 10:40:50|28030.54|28030.54|28030.54|28030.54|28030.54|28030.54|28030.54|28030.54|0
1637664070000|2021-11-23 10:41:10|28032.31|28032.31|28040.93|28040.93|28040.93|28040.93|28032.31|28032.31|0
1637664110000|2021-11-23 10:41:50|28032.31|28032.31|28032.31|28032.31|28032.31|28032.31|28032.31|28032.31|0
1637664120000|2021-11-23 10:42:00|28034.09|28034.09|28034.09|28034.09|28034.09|28034.09|28034.09|28034.09|0
1637664150000|2021-11-23 10:42:30|28042.7|28042.7|28042.7|28042.7|28042.7|28042.7|28042.7|28042.7|0
1637664160000|2021-11-23 10:42:40|28040.93|28040.93|28042.7|28042.7|28042.7|28042.7|28040.93|28040.93|0
1637664170000|2021-11-23 10:42:50|28044.48|28044.48|28050.56|28050.56|28050.56|28050.56|28044.48|28044.48|0
1637664260000|2021-11-23 10:44:20|28041.95|28041.95|28041.95|28041.95|28041.95|28041.95|28041.95|28041.95|0
1637664280000|2021-11-23 10:44:40|28040.17|28040.17|28040.17|28040.17|28040.17|28040.17|28034.84|28034.84|0
1637664310000|2021-11-23 10:45:10|28038.4|28038.4|28038.4|28038.4|28038.4|28038.4|28038.4|28038.4|0
1637664370000|2021-11-23 10:46:10|28029.78|28029.78|28029.78|28029.78|28029.78|28029.78|28029.78|28029.78|0
1637664420000|2021-11-23 10:47:00|28033.34|28033.34|28041.95|28041.95|28041.95|28041.95|28033.34|28033.34|0
1637664470000|2021-11-23 10:47:50|28046.26|28046.26|28046.26|28046.26|28046.26|28046.26|28046.26|28046.26|0
1637664480000|2021-11-23 10:48:00|28050.56|28050.56|28054.87|28054.87|28054.87|28054.87|28050.56|28050.56|0
1637664490000|2021-11-23 10:48:10|28053.09|28053.09|28053.09|28053.09|28053.09|28053.09|28053.09|28053.09|0
1637664500000|2021-11-23 10:48:20|28051.32|28051.32|28051.32|28051.32|28051.32|28051.32|28051.32|28051.32|0
1637664540000|2021-11-23 10:49:00|28059.93|28059.93|28055.62|28055.62|28059.93|28059.93|28055.62|28055.62|0
1637664550000|2021-11-23 10:49:10|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|0
1637664570000|2021-11-23 10:49:30|28061.71|28061.71|28061.71|28061.71|28061.71|28061.71|28061.71|28061.71|0
1637664580000|2021-11-23 10:49:40|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|0
1637664630000|2021-11-23 10:50:30|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|0
1637664640000|2021-11-23 10:50:40|28065.26|28065.26|28043.73|28043.73|28065.26|28065.26|28043.73|28043.73|0
1637664650000|2021-11-23 10:50:50|28048.03|28048.03|28043.73|28043.73|28048.03|28048.03|28043.73|28043.73|0
1637664660000|2021-11-23 10:51:00|28041.95|28041.95|28041.95|28041.95|28041.95|28041.95|28041.95|28041.95|0
1637664680000|2021-11-23 10:51:20|28037.64|28037.64|28041.95|28041.95|28041.95|28041.95|28037.64|28037.64|0
1637664690000|2021-11-23 10:51:30|28037.64|28037.64|28039.42|28039.42|28039.42|28039.42|28037.64|28037.64|0
1637664700000|2021-11-23 10:51:40|28035.87|28035.87|28035.87|28035.87|28035.87|28035.87|28035.87|28035.87|0
1637664720000|2021-11-23 10:52:00|28037.64|28037.64|28041.95|28041.95|28041.95|28041.95|28037.64|28037.64|0
1637664730000|2021-11-23 10:52:10|28040.17|28040.17|28040.17|28040.17|28040.17|28040.17|28040.17|28040.17|0
1637664740000|2021-11-23 10:52:20|28038.4|28038.4|28035.87|28035.87|28038.4|28038.4|28035.87|28035.87|0
1637664750000|2021-11-23 10:52:30|28040.17|28040.17|28040.17|28040.17|28040.17|28040.17|28040.17|28040.17|0
1637664770000|2021-11-23 10:52:50|28041.95|28041.95|28041.95|28041.95|28041.95|28041.95|28041.95|28041.95|0
1637664780000|2021-11-23 10:53:00|28043.73|28043.73|28048.03|28048.03|28052.34|28052.34|28043.73|28043.73|0
1637664800000|2021-11-23 10:53:20|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|0
1637664880000|2021-11-23 10:54:40|28064.51|28064.51|28064.51|28064.51|28064.51|28064.51|28064.51|28064.51|0
1637664910000|2021-11-23 10:55:10|28062.73|28062.73|28075.65|28075.65|28075.65|28075.65|28062.73|28062.73|0
1637664930000|2021-11-23 10:55:30|28077.43|28077.43|28077.43|28077.43|28077.43|28077.43|28077.43|28077.43|0
1637664950000|2021-11-23 10:55:50|28073.12|28073.12|28068.81|28068.81|28073.12|28073.12|28068.81|28068.81|0
1637664980000|2021-11-23 10:56:20|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|0
1637665010000|2021-11-23 10:56:50|28071.34|28071.34|28071.34|28071.34|28071.34|28071.34|28071.34|28071.34|0
1637665020000|2021-11-23 10:57:00|28075.65|28075.65|28075.65|28075.65|28075.65|28075.65|28075.65|28075.65|0
1637665040000|2021-11-23 10:57:20|28079.96|28079.96|28084.26|28084.26|28084.26|28084.26|28079.96|28079.96|0
1637665070000|2021-11-23 10:57:50|28079.96|28079.96|28084.26|28084.26|28084.26|28084.26|28079.96|28079.96|0
1637665080000|2021-11-23 10:58:00|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|0
1637665140000|2021-11-23 10:59:00|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|0
1637665170000|2021-11-23 10:59:30|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|0
1637665200000|2021-11-23 11:00:00|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|0
1637665230000|2021-11-23 11:00:30|28083.51|28083.51|28081.73|28081.73|28083.51|28083.51|28081.73|28081.73|0
1637665260000|2021-11-23 11:01:00|28079.96|28079.96|28079.96|28079.96|28079.96|28079.96|28079.96|28079.96|0
1637665270000|2021-11-23 11:01:10|28075.65|28075.65|28071.34|28071.34|28075.65|28075.65|28071.34|28071.34|0
1637665380000|2021-11-23 11:03:00|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|0
1637665390000|2021-11-23 11:03:10|28068.81|28068.81|28068.81|28068.81|28068.81|28068.81|28068.81|28068.81|0
1637665470000|2021-11-23 11:04:30|28065.26|28065.26|28067.04|28067.04|28067.04|28067.04|28065.26|28065.26|0
1637665530000|2021-11-23 11:05:30|28065.26|28065.26|28060.95|28060.95|28065.26|28065.26|28060.95|28060.95|0
1637665580000|2021-11-23 11:06:20|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|0
1637665610000|2021-11-23 11:06:50|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|0
1637665620000|2021-11-23 11:07:00|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|0
1637665650000|2021-11-23 11:07:30|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|0
1637665760000|2021-11-23 11:09:20|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|0
1637665780000|2021-11-23 11:09:40|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|0
1637665800000|2021-11-23 11:10:00|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|0
1637665840000|2021-11-23 11:10:40|28045.51|28045.51|28045.51|28045.51|28045.51|28045.51|28045.51|28045.51|0
1637665850000|2021-11-23 11:10:50|28047.28|28047.28|28047.28|28047.28|28055.9|28055.9|28047.28|28047.28|0
1637665870000|2021-11-23 11:11:10|28045.51|28045.51|28045.51|28045.51|28045.51|28045.51|28045.51|28045.51|0
1637665990000|2021-11-23 11:13:10|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|0
1637666000000|2021-11-23 11:13:20|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|0
1637666060000|2021-11-23 11:14:20|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|0
1637666080000|2021-11-23 11:14:40|28054.12|28054.12|28049.81|28049.81|28054.12|28054.12|28049.81|28049.81|0
1637666100000|2021-11-23 11:15:00|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|0
1637666130000|2021-11-23 11:15:30|28043.73|28043.73|28043.73|28043.73|28043.73|28043.73|28043.73|28043.73|0
1637666270000|2021-11-23 11:17:50|28052.34|28052.34|28052.34|28052.34|28052.34|28052.34|28052.34|28052.34|0
1637666320000|2021-11-23 11:18:40|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|0
1637666360000|2021-11-23 11:19:20|28065.26|28065.26|28065.26|28065.26|28065.26|28065.26|28065.26|28065.26|0
1637666380000|2021-11-23 11:19:40|28070.59|28070.59|28074.9|28074.9|28074.9|28074.9|28070.59|28070.59|0
1637666410000|2021-11-23 11:20:10|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|0
1637666430000|2021-11-23 11:20:30|28068.81|28068.81|28064.51|28064.51|28068.81|28068.81|28064.51|28064.51|0
1637666480000|2021-11-23 11:21:20|28055.9|28055.9|28055.9|28055.9|28055.9|28055.9|28054.12|28054.12|0
1637666530000|2021-11-23 11:22:10|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|0
1637666540000|2021-11-23 11:22:20|28061.98|28061.98|28061.98|28061.98|28061.98|28061.98|28061.98|28061.98|0
1637666560000|2021-11-23 11:22:40|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|0
1637666580000|2021-11-23 11:23:00|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|28058.42|0
1637666600000|2021-11-23 11:23:20|28061.98|28061.98|28061.98|28061.98|28061.98|28061.98|28061.98|28061.98|0
1637666670000|2021-11-23 11:24:30|28058.42|28058.42|28061.98|28061.98|28061.98|28061.98|28058.42|28058.42|0
1637666690000|2021-11-23 11:24:50|28057.67|28057.67|28057.67|28057.67|28057.67|28057.67|28057.67|28057.67|0
1637666700000|2021-11-23 11:25:00|28055.9|28055.9|28051.59|28051.59|28055.9|28055.9|28051.59|28051.59|0
1637666860000|2021-11-23 11:27:40|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|0
1637666900000|2021-11-23 11:28:20|28054.12|28054.12|28068.81|28068.81|28068.81|28068.81|28054.12|28054.12|0
1637666950000|2021-11-23 11:29:10|28060.2|28060.2|28058.42|28058.42|28060.2|28060.2|28058.42|28058.42|0
1637666990000|2021-11-23 11:29:50|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|0
1637667040000|2021-11-23 11:30:40|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|0
1637667050000|2021-11-23 11:30:50|28043.73|28043.73|28043.73|28043.73|28043.73|28043.73|28043.73|28043.73|0
1637667100000|2021-11-23 11:31:40|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|0
1637667150000|2021-11-23 11:32:30|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|0
1637667240000|2021-11-23 11:34:00|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|0
1637667330000|2021-11-23 11:35:30|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|0
1637667340000|2021-11-23 11:35:40|28055.9|28055.9|28064.51|28064.51|28064.51|28064.51|28055.9|28055.9|0
1637667360000|2021-11-23 11:36:00|28055.9|28055.9|28055.9|28055.9|28055.9|28055.9|28055.9|28055.9|0
1637667430000|2021-11-23 11:37:10|28057.67|28057.67|28057.67|28057.67|28057.67|28057.67|28057.67|28057.67|0
1637667480000|2021-11-23 11:38:00|28070.59|28070.59|28070.59|28070.59|28070.59|28070.59|28070.59|28070.59|0
1637667500000|2021-11-23 11:38:20|28074.9|28074.9|28074.9|28074.9|28074.9|28074.9|28074.9|28074.9|0
1637667530000|2021-11-23 11:38:50|28069.57|28069.57|28074.9|28074.9|28074.9|28074.9|28069.57|28069.57|0
1637667540000|2021-11-23 11:39:00|28079.21|28079.21|28087.82|28087.82|28087.82|28087.82|28079.21|28079.21|0
1637667550000|2021-11-23 11:39:10|28083.51|28083.51|28083.51|28083.51|28083.51|28083.51|28083.51|28083.51|0
1637667590000|2021-11-23 11:39:50|28087.82|28087.82|28087.82|28087.82|28087.82|28087.82|28087.82|28087.82|0
1637667620000|2021-11-23 11:40:20|28092.12|28092.12|28092.12|28092.12|28092.12|28092.12|28092.12|28092.12|0
1637667630000|2021-11-23 11:40:30|28087.82|28087.82|28087.82|28087.82|28087.82|28087.82|28087.82|28087.82|0
1637667640000|2021-11-23 11:40:40|28092.12|28092.12|28087.82|28087.82|28092.12|28092.12|28087.82|28087.82|0
1637667700000|2021-11-23 11:41:40|28091.37|28091.37|28091.37|28091.37|28091.37|28091.37|28091.37|28091.37|0
1637667730000|2021-11-23 11:42:10|28095.68|28095.68|28095.68|28095.68|28095.68|28095.68|28095.68|28095.68|0
1637667740000|2021-11-23 11:42:20|28099.99|28099.99|28104.29|28104.29|28104.29|28104.29|28099.99|28099.99|0
1637667770000|2021-11-23 11:42:50|28095.68|28095.68|28095.68|28095.68|28095.68|28095.68|28095.68|28095.68|0
1637667780000|2021-11-23 11:43:00|28091.37|28091.37|28091.37|28091.37|28091.37|28091.37|28091.37|28091.37|0
1637667800000|2021-11-23 11:43:20|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|0
1637667820000|2021-11-23 11:43:40|28088.84|28088.84|28094.17|28094.17|28094.17|28094.17|28088.84|28088.84|0
1637667830000|2021-11-23 11:43:50|28095.95|28095.95|28095.95|28095.95|28095.95|28095.95|28095.95|28095.95|0
1637667890000|2021-11-23 11:44:50|28094.17|28094.17|28097.73|28097.73|28097.73|28097.73|28094.17|28094.17|0
1637667920000|2021-11-23 11:45:20|28102.04|28102.04|28102.04|28102.04|28102.04|28102.04|28102.04|28102.04|0
1637667960000|2021-11-23 11:46:00|28100.26|28100.26|28100.26|28100.26|28100.26|28100.26|28100.26|28100.26|0
1637668050000|2021-11-23 11:47:30|28102.04|28102.04|28103.81|28103.81|28103.81|28103.81|28102.04|28102.04|0
1637668090000|2021-11-23 11:48:10|28108.12|28108.12|28112.43|28112.43|28112.43|28112.43|28108.12|28108.12|0
1637668120000|2021-11-23 11:48:40|28114.2|28114.2|28114.2|28114.2|28114.2|28114.2|28114.2|28114.2|0
1637668130000|2021-11-23 11:48:50|28119.53|28119.53|28119.53|28119.53|28119.53|28119.53|28119.53|28119.53|0
1637668140000|2021-11-23 11:49:00|28123.09|28123.09|28123.09|28123.09|28123.09|28123.09|28123.09|28123.09|0
1637668150000|2021-11-23 11:49:10|28127.4|28127.4|28127.4|28127.4|28127.4|28127.4|28127.4|28127.4|0
1637668160000|2021-11-23 11:49:20|28131.7|28131.7|28131.7|28131.7|28131.7|28131.7|28131.7|28131.7|0
1637668200000|2021-11-23 11:50:00|28136.01|28136.01|28122.06|28122.06|28136.01|28136.01|28122.06|28122.06|0
1637668250000|2021-11-23 11:50:50|28113.45|28113.45|28113.45|28113.45|28113.45|28113.45|28113.45|28113.45|0
1637668280000|2021-11-23 11:51:20|28117.76|28117.76|28117.76|28117.76|28117.76|28117.76|28117.76|28117.76|0
1637668290000|2021-11-23 11:51:30|28122.06|28122.06|28117.76|28117.76|28122.06|28122.06|28117.76|28117.76|0
1637668320000|2021-11-23 11:52:00|28122.06|28122.06|28122.06|28122.06|28122.06|28122.06|28122.06|28122.06|0
1637668330000|2021-11-23 11:52:10|28116.73|28116.73|28116.73|28116.73|28116.73|28116.73|28116.73|28116.73|0
1637668340000|2021-11-23 11:52:20|28108.12|28108.12|28108.12|28108.12|28108.12|28108.12|28108.12|28108.12|0
1637668350000|2021-11-23 11:52:30|28112.43|28112.43|28112.43|28112.43|28112.43|28112.43|28112.43|28112.43|0
1637668380000|2021-11-23 11:53:00|28116.73|28116.73|28116.73|28116.73|28116.73|28116.73|28116.73|28116.73|0
1637668410000|2021-11-23 11:53:30|28120.29|28120.29|28115.98|28115.98|28120.29|28120.29|28115.98|28115.98|0
1637668420000|2021-11-23 11:53:40|28111.67|28111.67|28111.67|28111.67|28111.67|28111.67|28111.67|28111.67|0
1637668490000|2021-11-23 11:54:50|28107.37|28107.37|28107.37|28107.37|28107.37|28107.37|28107.37|28107.37|0
1637668500000|2021-11-23 11:55:00|28113.45|28113.45|28107.37|28107.37|28113.45|28113.45|28107.37|28107.37|0
1637668510000|2021-11-23 11:55:10|28109.14|28109.14|28109.14|28109.14|28109.14|28109.14|28109.14|28109.14|0
1637668540000|2021-11-23 11:55:40|28104.84|28104.84|28104.84|28104.84|28104.84|28104.84|28104.84|28104.84|0
1637668560000|2021-11-23 11:56:00|28101.28|28101.28|28100.53|28100.53|28104.84|28104.84|28100.53|28100.53|0
1637668570000|2021-11-23 11:56:10|28096.22|28096.22|28096.22|28096.22|28096.22|28096.22|28096.22|28096.22|0
1637668620000|2021-11-23 11:57:00|28098.75|28098.75|28100.53|28100.53|28100.53|28100.53|28098.75|28098.75|0
1637668630000|2021-11-23 11:57:10|28102.31|28102.31|28104.09|28104.09|28104.09|28104.09|28102.31|28102.31|0
1637668680000|2021-11-23 11:58:00|28106.62|28106.62|28110.92|28110.92|28110.92|28110.92|28106.62|28106.62|0
1637668740000|2021-11-23 11:59:00|28112.7|28112.7|28112.7|28112.7|28112.7|28112.7|28108.39|28108.39|0
1637668760000|2021-11-23 11:59:20|28117.01|28117.01|28117.01|28117.01|28117.01|28117.01|28117.01|28117.01|0
1637668770000|2021-11-23 11:59:30|28118.78|28118.78|28117.01|28117.01|28118.78|28118.78|28117.01|28117.01|0
1637668780000|2021-11-23 11:59:40|28121.31|28121.31|28121.31|28121.31|28121.31|28121.31|28121.31|28121.31|0
1637668860000|2021-11-23 12:01:00|28124.87|28124.87|28118.78|28118.78|28124.87|28124.87|28118.78|28118.78|0
1637668880000|2021-11-23 12:01:20|28114.48|28114.48|28106.62|28106.62|28114.48|28114.48|28106.62|28106.62|0
1637668930000|2021-11-23 12:02:10|28099.51|28099.51|28090.89|28090.89|28099.51|28099.51|28090.89|28090.89|0
1637668950000|2021-11-23 12:02:30|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|0
1637669000000|2021-11-23 12:03:20|28088.36|28088.36|28088.36|28088.36|28088.36|28088.36|28088.36|28088.36|0
1637669040000|2021-11-23 12:04:00|28090.14|28090.14|28090.14|28090.14|28090.14|28090.14|28090.14|28090.14|0
1637669050000|2021-11-23 12:04:10|28085.83|28085.83|28082.28|28082.28|28085.83|28085.83|28082.28|28082.28|0
1637669060000|2021-11-23 12:04:20|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|0
1637669070000|2021-11-23 12:04:30|28079.75|28079.75|28079.75|28079.75|28079.75|28079.75|28079.75|28079.75|0
1637669090000|2021-11-23 12:04:50|28077.97|28077.97|28082.28|28082.28|28082.28|28082.28|28077.97|28077.97|0
1637669140000|2021-11-23 12:05:40|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|0
1637669150000|2021-11-23 12:05:50|28078.73|28078.73|28078.73|28078.73|28078.73|28078.73|28078.73|28078.73|0
1637669180000|2021-11-23 12:06:20|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|0
1637669190000|2021-11-23 12:06:30|28078.73|28078.73|28078.73|28078.73|28078.73|28078.73|28078.73|28078.73|0
1637669210000|2021-11-23 12:06:50|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|0
1637669250000|2021-11-23 12:07:30|28078.73|28078.73|28078.73|28078.73|28078.73|28078.73|28078.73|28078.73|0
1637669270000|2021-11-23 12:07:50|28074.42|28074.42|28070.87|28070.87|28074.42|28074.42|28070.87|28070.87|0
1637669310000|2021-11-23 12:08:30|28072.64|28072.64|28072.64|28072.64|28072.64|28072.64|28072.64|28072.64|0
1637669340000|2021-11-23 12:09:00|28064.03|28064.03|28064.03|28064.03|28064.03|28064.03|28064.03|28064.03|0
1637669390000|2021-11-23 12:09:50|28067.58|28067.58|28067.58|28067.58|28067.58|28067.58|28067.58|28067.58|0
1637669440000|2021-11-23 12:10:40|28065.81|28065.81|28052.89|28052.89|28065.81|28065.81|28052.89|28052.89|0
1637669450000|2021-11-23 12:10:50|28048.58|28048.58|28048.58|28048.58|28048.58|28048.58|28048.58|28048.58|0
1637669470000|2021-11-23 12:11:10|28044.27|28044.27|28044.27|28044.27|28044.27|28044.27|28044.27|28044.27|0
1637669600000|2021-11-23 12:13:20|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|0
1637669610000|2021-11-23 12:13:30|28037.17|28037.17|28037.17|28037.17|28037.17|28037.17|28037.17|28037.17|0
1637669640000|2021-11-23 12:14:00|28035.39|28035.39|28039.69|28039.69|28039.69|28039.69|28035.39|28035.39|0
1637669670000|2021-11-23 12:14:30|28037.92|28037.92|28039.69|28039.69|28039.69|28039.69|28037.92|28037.92|0
1637669710000|2021-11-23 12:15:10|28037.92|28037.92|28026.5|28026.5|28037.92|28037.92|28026.5|28026.5|0
1637669720000|2021-11-23 12:15:20|28021.17|28021.17|28021.17|28021.17|28026.5|28026.5|28021.17|28021.17|0
1637669730000|2021-11-23 12:15:30|28012.56|28012.56|28012.56|28012.56|28012.56|28012.56|28012.56|28012.56|0
1637669750000|2021-11-23 12:15:50|28010.78|28010.78|28010.78|28010.78|28010.78|28010.78|28010.78|28010.78|0
1637669760000|2021-11-23 12:16:00|28014.33|28014.33|28014.33|28014.33|28014.33|28014.33|28014.33|28014.33|0
1637669770000|2021-11-23 12:16:10|28016.11|28016.11|28010.78|28010.78|28016.11|28016.11|28010.78|28010.78|0
1637669790000|2021-11-23 12:16:30|28015.09|28015.09|28015.09|28015.09|28015.09|28015.09|28015.09|28015.09|0
1637669810000|2021-11-23 12:16:50|28022.2|28022.2|28026.5|28026.5|28026.5|28026.5|28022.2|28022.2|0
1637669990000|2021-11-23 12:19:50|28030.81|28030.81|28030.81|28030.81|28030.81|28030.81|28030.81|28030.81|0
1637670010000|2021-11-23 12:20:10|28036.14|28036.14|28036.14|28036.14|28036.14|28036.14|28036.14|28036.14|0
1637670030000|2021-11-23 12:20:30|28040.45|28040.45|28040.45|28040.45|28040.45|28040.45|28040.45|28040.45|0
1637670100000|2021-11-23 12:21:40|28036.14|28036.14|28031.83|28031.83|28036.14|28036.14|28031.83|28031.83|0
1637670140000|2021-11-23 12:22:20|28028.28|28028.28|28028.28|28028.28|28028.28|28028.28|28028.28|28028.28|0
1637670150000|2021-11-23 12:22:30|28036.14|28036.14|28036.14|28036.14|28036.14|28036.14|28036.14|28036.14|0
1637670240000|2021-11-23 12:24:00|28031.83|28031.83|28043.25|28043.25|28043.25|28043.25|28031.83|28031.83|0
1637670300000|2021-11-23 12:25:00|28047.56|28047.56|28045.78|28045.78|28047.56|28047.56|28041.47|28041.47|0
1637670310000|2021-11-23 12:25:10|28044|28044|28045.78|28045.78|28045.78|28045.78|28044|28044|0
1637670330000|2021-11-23 12:25:30|28041.47|28041.47|28028.55|28028.55|28041.47|28041.47|28028.55|28028.55|0
1637670340000|2021-11-23 12:25:40|28032.86|28032.86|28032.86|28032.86|28032.86|28032.86|28032.86|28032.86|0
1637670380000|2021-11-23 12:26:20|28029.3|28029.3|28029.3|28029.3|28029.3|28029.3|28029.3|28029.3|0
1637670450000|2021-11-23 12:27:30|28025|28025|28025|28025|28025|28025|28025|28025|0
1637670470000|2021-11-23 12:27:50|28028.55|28028.55|28028.55|28028.55|28028.55|28028.55|28028.55|28028.55|0
1637670480000|2021-11-23 12:28:00|28024.25|28024.25|28024.25|28024.25|28024.25|28024.25|28024.25|28024.25|0
1637670500000|2021-11-23 12:28:20|28019.94|28019.94|28012.08|28012.08|28019.94|28019.94|28011.33|28011.33|0
1637670520000|2021-11-23 12:28:40|28016.39|28016.39|28022.47|28022.47|28022.47|28022.47|28016.39|28016.39|0
1637670530000|2021-11-23 12:28:50|28018.16|28018.16|28018.16|28018.16|28018.16|28018.16|28013.86|28013.86|0
1637670540000|2021-11-23 12:29:00|28013.86|28013.86|28005.24|28005.24|28013.86|28013.86|28005.24|28005.24|0
1637670550000|2021-11-23 12:29:10|28000.94|28000.94|27992.32|27992.32|28013.86|28013.86|27992.32|27992.32|0
1637670560000|2021-11-23 12:29:20|27996.63|27996.63|27996.63|27996.63|28000.94|28000.94|27996.63|27996.63|0
1637670570000|2021-11-23 12:29:30|27992.32|27992.32|27996.63|27996.63|27996.63|27996.63|27992.32|27992.32|0
1637670580000|2021-11-23 12:29:40|28005.24|28005.24|28005.24|28005.24|28005.24|28005.24|28005.24|28005.24|0
1637670600000|2021-11-23 12:30:00|28003.47|28003.47|27986.24|27986.24|28007.77|28007.77|27986.24|27986.24|0
1637670610000|2021-11-23 12:30:10|27999.16|27999.16|27994.85|27994.85|27999.16|27999.16|27994.85|27994.85|0
1637670620000|2021-11-23 12:30:20|27999.16|27999.16|27994.85|27994.85|27999.16|27999.16|27994.85|27994.85|0
1637670640000|2021-11-23 12:30:40|27990.55|27990.55|27994.85|27994.85|27994.85|27994.85|27986.24|27986.24|0
1637670660000|2021-11-23 12:31:00|27999.16|27999.16|28012.08|28012.08|28012.08|28012.08|27999.16|27999.16|0
1637670670000|2021-11-23 12:31:10|28006.75|28006.75|28006.75|28006.75|28006.75|28006.75|28006.75|28006.75|0
1637670710000|2021-11-23 12:31:50|28010.3|28010.3|28010.3|28010.3|28010.3|28010.3|28010.3|28010.3|0
1637670750000|2021-11-23 12:32:30|28012.08|28012.08|28020.69|28020.69|28020.69|28020.69|28007.77|28007.77|0
1637670770000|2021-11-23 12:32:50|28025|28025|28025|28025|28025|28025|28025|28025|0
1637670800000|2021-11-23 12:33:20|28033.61|28033.61|28037.92|28037.92|28037.92|28037.92|28033.61|28033.61|0
1637670820000|2021-11-23 12:33:40|28042.22|28042.22|28042.22|28042.22|28042.22|28042.22|28042.22|28042.22|0
1637670830000|2021-11-23 12:33:50|28037.92|28037.92|28037.92|28037.92|28037.92|28037.92|28037.92|28037.92|0
1637670840000|2021-11-23 12:34:00|28029.3|28029.3|28031.08|28031.08|28031.08|28031.08|28029.3|28029.3|0
1637670910000|2021-11-23 12:35:10|28032.86|28032.86|28032.86|28032.86|28032.86|28032.86|28032.86|28032.86|0
1637670920000|2021-11-23 12:35:20|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|0
1637670930000|2021-11-23 12:35:30|28049.33|28049.33|28049.33|28049.33|28049.33|28049.33|28049.33|28049.33|0
1637670960000|2021-11-23 12:36:00|28045.78|28045.78|28037.17|28037.17|28045.78|28045.78|28037.17|28037.17|0
1637671080000|2021-11-23 12:38:00|28041.47|28041.47|28041.47|28041.47|28041.47|28041.47|28041.47|28041.47|0
1637671090000|2021-11-23 12:38:10|28039.69|28039.69|28041.47|28041.47|28041.47|28041.47|28039.69|28039.69|0
1637671180000|2021-11-23 12:39:40|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|0
1637671200000|2021-11-23 12:40:00|28042.5|28042.5|28046.8|28046.8|28046.8|28046.8|28042.5|28042.5|0
1637671280000|2021-11-23 12:41:20|28048.58|28048.58|28048.58|28048.58|28048.58|28048.58|28048.58|28048.58|0
1637671320000|2021-11-23 12:42:00|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|0
1637671330000|2021-11-23 12:42:10|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|0
1637671340000|2021-11-23 12:42:20|28036.41|28036.41|28034.64|28034.64|28036.41|28036.41|28034.64|28034.64|0
1637671370000|2021-11-23 12:42:50|28032.86|28032.86|28032.86|28032.86|28032.86|28032.86|28032.86|28032.86|0
1637671390000|2021-11-23 12:43:10|28028.55|28028.55|28030.33|28030.33|28030.33|28030.33|28028.55|28028.55|0
1637671400000|2021-11-23 12:43:20|28026.02|28026.02|28030.33|28030.33|28030.33|28030.33|28026.02|28026.02|0
1637671430000|2021-11-23 12:43:50|28028.55|28028.55|28028.55|28028.55|28028.55|28028.55|28028.55|28028.55|0
1637671440000|2021-11-23 12:44:00|28030.33|28030.33|28021.72|28021.72|28030.33|28030.33|28021.72|28021.72|0
1637671450000|2021-11-23 12:44:10|28026.02|28026.02|28026.02|28026.02|28026.02|28026.02|28026.02|28026.02|0
1637671480000|2021-11-23 12:44:40|28021.72|28021.72|28021.72|28021.72|28021.72|28021.72|28021.72|28021.72|0
1637671490000|2021-11-23 12:44:50|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|0
1637671530000|2021-11-23 12:45:30|28030.33|28030.33|28030.33|28030.33|28030.33|28030.33|28030.33|28030.33|0
1637671570000|2021-11-23 12:46:10|28026.02|28026.02|28030.33|28030.33|28030.33|28030.33|28026.02|28026.02|0
1637671590000|2021-11-23 12:46:30|28026.02|28026.02|28026.02|28026.02|28026.02|28026.02|28026.02|28026.02|0
1637671610000|2021-11-23 12:46:50|28030.33|28030.33|28034.64|28034.64|28034.64|28034.64|28030.33|28030.33|0
1637671680000|2021-11-23 12:48:00|28030.33|28030.33|28030.33|28030.33|28030.33|28030.33|28030.33|28030.33|0
1637671690000|2021-11-23 12:48:10|28026.02|28026.02|28026.02|28026.02|28026.02|28026.02|28026.02|28026.02|0
1637671740000|2021-11-23 12:49:00|28021.72|28021.72|28021.72|28021.72|28021.72|28021.72|28021.72|28021.72|0
1637671790000|2021-11-23 12:49:50|28023.49|28023.49|28023.49|28023.49|28023.49|28023.49|28023.49|28023.49|0
1637671800000|2021-11-23 12:50:00|28027.05|28027.05|28027.05|28027.05|28027.05|28027.05|28027.05|28027.05|0
1637671820000|2021-11-23 12:50:20|28025.27|28025.27|28025.27|28025.27|28025.27|28025.27|28025.27|28025.27|0
1637671830000|2021-11-23 12:50:30|28029.58|28029.58|28029.58|28029.58|28029.58|28029.58|28029.58|28029.58|0
1637671840000|2021-11-23 12:50:40|28038.19|28038.19|28038.19|28038.19|28038.19|28038.19|28038.19|28038.19|0
1637671860000|2021-11-23 12:51:00|28041.74|28041.74|28041.74|28041.74|28041.74|28041.74|28041.74|28041.74|0
1637671870000|2021-11-23 12:51:10|28043.52|28043.52|28043.52|28043.52|28045.3|28045.3|28043.52|28043.52|0
1637671900000|2021-11-23 12:51:40|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|0
1637671920000|2021-11-23 12:52:00|28041.74|28041.74|28047.08|28047.08|28047.08|28047.08|28041.74|28041.74|0
1637671980000|2021-11-23 12:53:00|28051.38|28051.38|28051.38|28051.38|28051.38|28051.38|28051.38|28051.38|0
1637672000000|2021-11-23 12:53:20|28055.69|28055.69|28055.69|28055.69|28055.69|28055.69|28055.69|28055.69|0
1637672020000|2021-11-23 12:53:40|28053.91|28053.91|28053.91|28053.91|28053.91|28053.91|28053.91|28053.91|0
1637672050000|2021-11-23 12:54:10|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|0
1637672060000|2021-11-23 12:54:20|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|0
1637672070000|2021-11-23 12:54:30|28047.08|28047.08|28047.08|28047.08|28047.08|28047.08|28047.08|28047.08|0
1637672150000|2021-11-23 12:55:50|28034.16|28034.16|28019.46|28019.46|28034.16|28034.16|28019.46|28019.46|0
1637672160000|2021-11-23 12:56:00|28015.91|28015.91|28015.91|28015.91|28015.91|28015.91|28015.91|28015.91|0
1637672170000|2021-11-23 12:56:10|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|0
1637672190000|2021-11-23 12:56:30|28021.99|28021.99|28030.6|28030.6|28030.6|28030.6|28021.99|28021.99|0
1637672210000|2021-11-23 12:56:50|28027.05|28027.05|28027.05|28027.05|28027.05|28027.05|28027.05|28027.05|0
1637672220000|2021-11-23 12:57:00|28021.72|28021.72|28023.49|28023.49|28023.49|28023.49|28021.72|28021.72|0
1637672290000|2021-11-23 12:58:10|28027.8|28027.8|28027.8|28027.8|28027.8|28027.8|28027.8|28027.8|0
1637672310000|2021-11-23 12:58:30|28019.19|28019.19|28006.27|28006.27|28019.19|28019.19|28006.27|28006.27|0
1637672340000|2021-11-23 12:59:00|28010.57|28010.57|28010.57|28010.57|28010.57|28010.57|28010.57|28010.57|0
1637672360000|2021-11-23 12:59:20|28014.13|28014.13|28014.13|28014.13|28014.13|28014.13|28014.13|28014.13|0
1637672370000|2021-11-23 12:59:30|28024.52|28024.52|28011.6|28011.6|28024.52|28024.52|28011.6|28011.6|0
1637672390000|2021-11-23 12:59:50|28013.38|28013.38|28013.38|28013.38|28013.38|28013.38|28013.38|28013.38|0
1637672400000|2021-11-23 13:00:00|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|28017.68|28017.68|0
1637672410000|2021-11-23 13:00:10|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|0
1637672460000|2021-11-23 13:01:00|28024.52|28024.52|28024.52|28024.52|28024.52|28024.52|28024.52|28024.52|0
1637672480000|2021-11-23 13:01:20|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|0
1637672490000|2021-11-23 13:01:30|28018.44|28018.44|28020.21|28020.21|28020.21|28020.21|28018.44|28018.44|0
1637672510000|2021-11-23 13:01:50|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|0
1637672520000|2021-11-23 13:02:00|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|0
1637672560000|2021-11-23 13:02:40|28021.99|28021.99|28017.68|28017.68|28021.99|28021.99|28017.68|28017.68|0
1637672620000|2021-11-23 13:03:40|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|0
1637672630000|2021-11-23 13:03:50|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|28020.21|0
1637672640000|2021-11-23 13:04:00|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|0
1637672700000|2021-11-23 13:05:00|28013.38|28013.38|28013.38|28013.38|28013.38|28013.38|28013.38|28013.38|0
1637672720000|2021-11-23 13:05:20|28009.07|28009.07|28009.07|28009.07|28009.07|28009.07|28009.07|28009.07|0
1637672730000|2021-11-23 13:05:30|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|0
1637672740000|2021-11-23 13:05:40|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|28021.99|0
1637672760000|2021-11-23 13:06:00|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|0
1637672770000|2021-11-23 13:06:10|28013.38|28013.38|28014.4|28014.4|28018.71|28018.71|28013.38|28013.38|0
1637672780000|2021-11-23 13:06:20|28010.1|28010.1|28010.1|28010.1|28010.1|28010.1|28010.1|28010.1|0
1637672800000|2021-11-23 13:06:40|28011.87|28011.87|28014.4|28014.4|28014.4|28014.4|28010.1|28010.1|0
1637672850000|2021-11-23 13:07:30|28012.62|28012.62|28012.62|28012.62|28012.62|28012.62|28012.62|28012.62|0
1637672860000|2021-11-23 13:07:40|28016.93|28016.93|28016.93|28016.93|28016.93|28016.93|28016.93|28016.93|0
1637672880000|2021-11-23 13:08:00|28018.71|28018.71|28016.93|28016.93|28018.71|28018.71|28016.93|28016.93|0
1637672900000|2021-11-23 13:08:20|28018.71|28018.71|28018.71|28018.71|28018.71|28018.71|28018.71|28018.71|0
1637672970000|2021-11-23 13:09:30|28016.93|28016.93|27995.4|27995.4|28016.93|28016.93|27995.4|27995.4|0
1637672980000|2021-11-23 13:09:40|27999.71|27999.71|27999.71|27999.71|27999.71|27999.71|27999.71|27999.71|0
1637673000000|2021-11-23 13:10:00|28004.01|28004.01|28004.01|28004.01|28004.01|28004.01|28004.01|28004.01|0
1637673050000|2021-11-23 13:10:50|28008.32|28008.32|28008.32|28008.32|28008.32|28008.32|28008.32|28008.32|0
1637673060000|2021-11-23 13:11:00|28010.1|28010.1|28010.1|28010.1|28010.1|28010.1|28010.1|28010.1|0
1637673100000|2021-11-23 13:11:40|28008.32|28008.32|28008.32|28008.32|28008.32|28008.32|28008.32|28008.32|0
1637673110000|2021-11-23 13:11:50|28016.93|28016.93|28016.93|28016.93|28016.93|28016.93|28016.93|28016.93|0
1637673220000|2021-11-23 13:13:40|28015.15|28015.15|28015.15|28015.15|28015.15|28015.15|28015.15|28015.15|0
1637673240000|2021-11-23 13:14:00|28011.6|28011.6|28011.6|28011.6|28011.6|28011.6|28011.6|28011.6|0
1637673270000|2021-11-23 13:14:30|28007.29|28007.29|28007.29|28007.29|28007.29|28007.29|28007.29|28007.29|0
1637673320000|2021-11-23 13:15:20|27998.68|27998.68|27998.68|27998.68|27998.68|27998.68|27998.68|27998.68|0
1637673380000|2021-11-23 13:16:20|28007.29|28007.29|28007.29|28007.29|28007.29|28007.29|28007.29|28007.29|0
1637673390000|2021-11-23 13:16:30|28011.6|28011.6|28011.6|28011.6|28011.6|28011.6|28011.6|28011.6|0
1637673480000|2021-11-23 13:18:00|28008.05|28008.05|28008.05|28008.05|28008.05|28008.05|28008.05|28008.05|0
1637673490000|2021-11-23 13:18:10|28009.82|28009.82|28009.82|28009.82|28009.82|28009.82|28009.82|28009.82|0
1637673530000|2021-11-23 13:18:50|28011.6|28011.6|28011.6|28011.6|28011.6|28011.6|28011.6|28011.6|0
1637673540000|2021-11-23 13:19:00|28007.29|28007.29|27998.68|27998.68|28007.29|28007.29|27998.68|27998.68|0
1637673580000|2021-11-23 13:19:40|27995.13|27995.13|27995.13|27995.13|27995.13|27995.13|27995.13|27995.13|0
1637673610000|2021-11-23 13:20:10|27990.82|27990.82|27984.74|27984.74|27990.82|27990.82|27984.74|27984.74|0
1637673640000|2021-11-23 13:20:40|27980.43|27980.43|27980.43|27980.43|27980.43|27980.43|27980.43|27980.43|0
1637673660000|2021-11-23 13:21:00|27976.12|27976.12|27976.12|27976.12|27976.12|27976.12|27976.12|27976.12|0
1637673700000|2021-11-23 13:21:40|27974.35|27974.35|27978.65|27978.65|27978.65|27978.65|27974.35|27974.35|0
1637673720000|2021-11-23 13:22:00|27976.87|27976.87|27976.87|27976.87|27976.87|27976.87|27976.87|27976.87|0
1637673730000|2021-11-23 13:22:10|27972.57|27972.57|27972.57|27972.57|27972.57|27972.57|27972.57|27972.57|0
1637673760000|2021-11-23 13:22:40|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|0
1637673780000|2021-11-23 13:23:00|27982.96|27982.96|27984.74|27984.74|27986.51|27986.51|27982.96|27982.96|0
1637673790000|2021-11-23 13:23:10|27980.43|27980.43|27976.12|27976.12|27980.43|27980.43|27976.12|27976.12|0
1637673810000|2021-11-23 13:23:30|27971.82|27971.82|27971.82|27971.82|27971.82|27971.82|27971.82|27971.82|0
1637673840000|2021-11-23 13:24:00|27973.59|27973.59|27977.9|27977.9|27977.9|27977.9|27973.59|27973.59|0
1637673860000|2021-11-23 13:24:20|27981.45|27981.45|27985.76|27985.76|27985.76|27985.76|27981.45|27981.45|0
1637673930000|2021-11-23 13:25:30|27983.98|27983.98|27983.98|27983.98|27983.98|27983.98|27983.98|27983.98|0
1637673940000|2021-11-23 13:25:40|27988.29|27988.29|27988.29|27988.29|27988.29|27988.29|27988.29|27988.29|0
1637673950000|2021-11-23 13:25:50|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|0
1637674010000|2021-11-23 13:26:50|27988.29|27988.29|27983.98|27983.98|27988.29|27988.29|27983.98|27983.98|0
1637674040000|2021-11-23 13:27:20|27975.37|27975.37|27977.15|27977.15|27977.15|27977.15|27975.37|27975.37|0
1637674060000|2021-11-23 13:27:40|27994.37|27994.37|27994.37|27994.37|27994.37|27994.37|27994.37|27994.37|0
1637674110000|2021-11-23 13:28:30|27996.15|27996.15|27996.15|27996.15|27996.15|27996.15|27996.15|27996.15|0
1637674120000|2021-11-23 13:28:40|27994.37|27994.37|27994.37|27994.37|27994.37|27994.37|27994.37|27994.37|0
1637674150000|2021-11-23 13:29:10|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|0
1637674190000|2021-11-23 13:29:50|27990.82|27990.82|27990.82|27990.82|27990.82|27990.82|27990.82|27990.82|0
1637674210000|2021-11-23 13:30:10|27989.04|27989.04|27989.04|27989.04|27989.04|27989.04|27989.04|27989.04|0
1637674240000|2021-11-23 13:30:40|27990.82|27990.82|27990.82|27990.82|27990.82|27990.82|27990.82|27990.82|0
1637674290000|2021-11-23 13:31:30|27995.13|27995.13|27995.13|27995.13|27995.13|27995.13|27995.13|27995.13|0
1637674330000|2021-11-23 13:32:10|28003.74|28003.74|28003.74|28003.74|28003.74|28003.74|28003.74|28003.74|0
1637674350000|2021-11-23 13:32:30|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|0
1637674410000|2021-11-23 13:33:30|27995.13|27995.13|28004.76|28004.76|28004.76|28004.76|27995.13|27995.13|0
1637674450000|2021-11-23 13:34:10|27996.15|27996.15|27996.15|27996.15|27996.15|27996.15|27996.15|27996.15|0
1637674470000|2021-11-23 13:34:30|27994.37|27994.37|27994.37|27994.37|27994.37|27994.37|27994.37|27994.37|0
1637674510000|2021-11-23 13:35:10|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|0
1637674570000|2021-11-23 13:36:10|27988.29|27988.29|27988.29|27988.29|27988.29|27988.29|27988.29|27988.29|0
1637674580000|2021-11-23 13:36:20|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|0
1637674650000|2021-11-23 13:37:30|27988.29|27988.29|27988.29|27988.29|27988.29|27988.29|27988.29|27988.29|0
1637674660000|2021-11-23 13:37:40|27983.98|27983.98|27983.98|27983.98|27983.98|27983.98|27983.98|27983.98|0
1637674680000|2021-11-23 13:38:00|27988.29|27988.29|28009.82|28009.82|28009.82|28009.82|27988.29|27988.29|0
1637674690000|2021-11-23 13:38:10|28018.44|28018.44|28028.07|28028.07|28028.07|28028.07|28018.44|28018.44|0
1637674700000|2021-11-23 13:38:20|28036.69|28036.69|28036.69|28036.69|28036.69|28036.69|28036.69|28036.69|0
1637674710000|2021-11-23 13:38:30|28040.99|28040.99|28045.3|28045.3|28045.3|28045.3|28040.99|28040.99|0
1637674720000|2021-11-23 13:38:40|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|0
1637674750000|2021-11-23 13:39:10|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|0
1637674760000|2021-11-23 13:39:20|28040.99|28040.99|28040.99|28040.99|28040.99|28040.99|28040.99|28040.99|0
1637674770000|2021-11-23 13:39:30|28028.07|28028.07|28028.07|28028.07|28028.07|28028.07|28028.07|28028.07|0
1637674780000|2021-11-23 13:39:40|28026.3|28026.3|28026.3|28026.3|28026.3|28026.3|28026.3|28026.3|0
1637674810000|2021-11-23 13:40:10|28030.6|28030.6|28030.6|28030.6|28030.6|28030.6|28030.6|28030.6|0
1637674880000|2021-11-23 13:41:20|28026.3|28026.3|28026.3|28026.3|28026.3|28026.3|28026.3|28026.3|0
1637674950000|2021-11-23 13:42:30|28024.52|28024.52|28024.52|28024.52|28024.52|28024.52|28024.52|28024.52|0
1637675010000|2021-11-23 13:43:30|28028.83|28028.83|28028.83|28028.83|28028.83|28028.83|28028.83|28028.83|0
1637675020000|2021-11-23 13:43:40|28030.6|28030.6|28030.6|28030.6|28030.6|28030.6|28030.6|28030.6|0
1637675030000|2021-11-23 13:43:50|28026.3|28026.3|28026.3|28026.3|28030.6|28030.6|28026.3|28026.3|0
1637675040000|2021-11-23 13:44:00|28021.99|28021.99|28023.77|28023.77|28023.77|28023.77|28021.99|28021.99|0
1637675070000|2021-11-23 13:44:30|28025.54|28025.54|28025.54|28025.54|28025.54|28025.54|28025.54|28025.54|0
1637675110000|2021-11-23 13:45:10|28029.85|28029.85|28025.54|28025.54|28029.85|28029.85|28025.54|28025.54|0
1637675140000|2021-11-23 13:45:40|28021.24|28021.24|28021.24|28021.24|28021.24|28021.24|28021.24|28021.24|0
1637675160000|2021-11-23 13:46:00|28019.46|28019.46|28019.46|28019.46|28019.46|28019.46|28019.46|28019.46|0
1637675250000|2021-11-23 13:47:30|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|0
1637675420000|2021-11-23 13:50:20|28012.35|28012.35|28012.35|28012.35|28012.35|28012.35|28012.35|28012.35|0
1637675440000|2021-11-23 13:50:40|28008.8|28008.8|28013.1|28013.1|28013.1|28013.1|28008.8|28008.8|0
1637675450000|2021-11-23 13:50:50|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|0
1637675470000|2021-11-23 13:51:10|28005.24|28005.24|28005.24|28005.24|28005.24|28005.24|28005.24|28005.24|0
1637675510000|2021-11-23 13:51:50|28009.55|28009.55|28009.55|28009.55|28009.55|28009.55|28009.55|28009.55|0
1637675520000|2021-11-23 13:52:00|28011.33|28011.33|28011.33|28011.33|28011.33|28011.33|28011.33|28011.33|0
1637675580000|2021-11-23 13:53:00|28002.71|28002.71|28002.71|28002.71|28002.71|28002.71|28002.71|28002.71|0
1637675590000|2021-11-23 13:53:10|27998.41|27998.41|27994.1|27994.1|27998.41|27998.41|27994.1|27994.1|0
1637675600000|2021-11-23 13:53:20|27989.79|27989.79|27989.79|27989.79|27989.79|27989.79|27989.79|27989.79|0
1637675620000|2021-11-23 13:53:40|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|0
1637675660000|2021-11-23 13:54:20|27983.71|27983.71|27983.71|27983.71|27983.71|27983.71|27983.71|27983.71|0
1637675740000|2021-11-23 13:55:40|27979.4|27979.4|27979.4|27979.4|27979.4|27979.4|27979.4|27979.4|0
1637675860000|2021-11-23 13:57:40|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|0
1637675870000|2021-11-23 13:57:50|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|0
1637676060000|2021-11-23 14:01:00|27981.93|27981.93|27981.93|27981.93|27981.93|27981.93|27981.93|27981.93|0
1637676070000|2021-11-23 14:01:10|27977.63|27977.63|27977.63|27977.63|27977.63|27977.63|27977.63|27977.63|0
1637676100000|2021-11-23 14:01:40|27981.93|27981.93|27981.93|27981.93|27981.93|27981.93|27981.93|27981.93|0
1637676120000|2021-11-23 14:02:00|27978.38|27978.38|27978.38|27978.38|27978.38|27978.38|27978.38|27978.38|0
1637676180000|2021-11-23 14:03:00|27973.05|27973.05|27973.05|27973.05|27973.05|27973.05|27973.05|27973.05|0
1637676310000|2021-11-23 14:05:10|27968.74|27968.74|27968.74|27968.74|27968.74|27968.74|27968.74|27968.74|0
1637676320000|2021-11-23 14:05:20|27966.96|27966.96|27966.96|27966.96|27966.96|27966.96|27966.96|27966.96|0
1637676350000|2021-11-23 14:05:50|27971.27|27971.27|27971.27|27971.27|27971.27|27971.27|27971.27|27971.27|0
1637676410000|2021-11-23 14:06:50|27975.58|27975.58|27979.88|27979.88|27979.88|27979.88|27975.58|27975.58|0
1637676420000|2021-11-23 14:07:00|27983.44|27983.44|27983.44|27983.44|27983.44|27983.44|27983.44|27983.44|0
1637676500000|2021-11-23 14:08:20|27981.66|27981.66|27985.97|27985.97|27985.97|27985.97|27981.66|27981.66|0
1637676540000|2021-11-23 14:09:00|27981.66|27981.66|27981.66|27981.66|27981.66|27981.66|27981.66|27981.66|0
1637676580000|2021-11-23 14:09:40|27979.88|27979.88|27979.88|27979.88|27979.88|27979.88|27979.88|27979.88|0
1637676600000|2021-11-23 14:10:00|27975.58|27975.58|27975.58|27975.58|27975.58|27975.58|27975.58|27975.58|0
1637676660000|2021-11-23 14:11:00|27979.88|27979.88|27981.66|27981.66|27981.66|27981.66|27979.88|27979.88|0
1637676750000|2021-11-23 14:12:30|27978.11|27978.11|27978.11|27978.11|27978.11|27978.11|27978.11|27978.11|0
1637676790000|2021-11-23 14:13:10|27979.88|27979.88|27979.88|27979.88|27979.88|27979.88|27979.88|27979.88|0
1637676860000|2021-11-23 14:14:20|27978.11|27978.11|27978.11|27978.11|27978.11|27978.11|27978.11|27978.11|0
1637676870000|2021-11-23 14:14:30|27976.33|27976.33|27976.33|27976.33|27976.33|27976.33|27976.33|27976.33|0
1637676920000|2021-11-23 14:15:20|27972.77|27972.77|27971|27971|27972.77|27972.77|27971|27971|0
1637676960000|2021-11-23 14:16:00|27966.69|27966.69|27971|27971|27971|27971|27966.69|27966.69|0
1637677010000|2021-11-23 14:16:50|27972.77|27972.77|27972.77|27972.77|27972.77|27972.77|27972.77|27972.77|0
1637677050000|2021-11-23 14:17:30|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|0
1637677090000|2021-11-23 14:18:10|27978.86|27978.86|27978.86|27978.86|27978.86|27978.86|27978.86|27978.86|0
1637677120000|2021-11-23 14:18:40|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|0
1637677140000|2021-11-23 14:19:00|27978.86|27978.86|27978.86|27978.86|27978.86|27978.86|27978.86|27978.86|0
1637677170000|2021-11-23 14:19:30|27974.55|27974.55|27978.86|27978.86|27978.86|27978.86|27974.55|27974.55|0
1637677180000|2021-11-23 14:19:40|27983.16|27983.16|27983.16|27983.16|27983.16|27983.16|27983.16|27983.16|0
1637677200000|2021-11-23 14:20:00|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|0
1637677210000|2021-11-23 14:20:10|27972.77|27972.77|27972.77|27972.77|27972.77|27972.77|27972.77|27972.77|0
1637677260000|2021-11-23 14:21:00|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|27974.55|0
1637677310000|2021-11-23 14:21:50|27978.86|27978.86|27978.86|27978.86|27978.86|27978.86|27978.86|27978.86|0
1637677330000|2021-11-23 14:22:10|27977.08|27977.08|27998.61|27998.61|27998.61|27998.61|27972.77|27972.77|0
1637677340000|2021-11-23 14:22:20|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|0
1637677390000|2021-11-23 14:23:10|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|28007.23|0
1637677400000|2021-11-23 14:23:20|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|0
1637677410000|2021-11-23 14:23:30|27994.31|27994.31|27994.31|27994.31|27994.31|27994.31|27994.31|27994.31|0
1637677420000|2021-11-23 14:23:40|27992.53|27992.53|27992.53|27992.53|27992.53|27992.53|27992.53|27992.53|0
1637677440000|2021-11-23 14:24:00|27988.22|27988.22|27988.22|27988.22|27988.22|27988.22|27988.22|27988.22|0
1637677460000|2021-11-23 14:24:20|27991.78|27991.78|27996.08|27996.08|27996.08|27996.08|27991.78|27991.78|0
1637677470000|2021-11-23 14:24:30|28000.39|28000.39|28000.39|28000.39|28000.39|28000.39|28000.39|28000.39|0
1637677510000|2021-11-23 14:25:10|27991.78|27991.78|27991.78|27991.78|27991.78|27991.78|27991.78|27991.78|0
1637677570000|2021-11-23 14:26:10|27987.47|27987.47|27991.78|27991.78|27996.08|27996.08|27987.47|27987.47|0
1637677650000|2021-11-23 14:27:30|27993.55|27993.55|27993.55|27993.55|27993.55|27993.55|27993.55|27993.55|0
1637677660000|2021-11-23 14:27:40|27995.33|27995.33|27997.11|27997.11|27997.11|27997.11|27995.33|27995.33|0
1637677710000|2021-11-23 14:28:30|27992.8|27992.8|27992.8|27992.8|27992.8|27992.8|27992.8|27992.8|0
1637677750000|2021-11-23 14:29:10|27994.58|27994.58|27994.58|27994.58|27994.58|27994.58|27994.58|27994.58|0
1637677760000|2021-11-23 14:29:20|27998.89|27998.89|28004.97|28004.97|28004.97|28004.97|27998.89|27998.89|0
1637677770000|2021-11-23 14:29:30|28000.66|28000.66|28000.66|28000.66|28000.66|28000.66|28000.66|28000.66|0
1637677800000|2021-11-23 14:30:00|28009.28|28009.28|28030.81|28030.81|28030.81|28030.81|28009.28|28009.28|0
1637677810000|2021-11-23 14:30:10|28034.36|28034.36|28047.28|28047.28|28055.9|28055.9|28034.36|28034.36|0
1637677820000|2021-11-23 14:30:20|28038.67|28038.67|28047.28|28047.28|28055.9|28055.9|28038.67|28038.67|0
1637677830000|2021-11-23 14:30:30|28042.98|28042.98|28042.22|28042.22|28042.98|28042.98|28040.45|28040.45|0
1637677850000|2021-11-23 14:30:50|28037.92|28037.92|28023.97|28023.97|28037.92|28037.92|28023.97|28023.97|0
1637677870000|2021-11-23 14:31:10|28019.67|28019.67|28015.36|28015.36|28019.67|28019.67|28015.36|28015.36|0
1637677880000|2021-11-23 14:31:20|28023.97|28023.97|28023.97|28023.97|28023.97|28023.97|28023.97|28023.97|0
1637677890000|2021-11-23 14:31:30|28030.06|28030.06|28036.14|28036.14|28044.75|28044.75|28030.06|28030.06|0
1637677900000|2021-11-23 14:31:40|28032.59|28032.59|28032.59|28032.59|28032.59|28032.59|28032.59|28032.59|0
1637677910000|2021-11-23 14:31:50|28041.2|28041.2|28041.2|28041.2|28041.2|28041.2|28041.2|28041.2|0
1637677920000|2021-11-23 14:32:00|28036.89|28036.89|28041.2|28041.2|28041.2|28041.2|28036.89|28036.89|0
1637677930000|2021-11-23 14:32:10|28036.89|28036.89|28038.67|28038.67|28038.67|28038.67|28036.89|28036.89|0
1637677940000|2021-11-23 14:32:20|28042.98|28042.98|28042.98|28042.98|28042.98|28042.98|28042.98|28042.98|0
1637677960000|2021-11-23 14:32:40|28038.67|28038.67|28038.67|28038.67|28038.67|28038.67|28038.67|28038.67|0
1637677970000|2021-11-23 14:32:50|28034.36|28034.36|28034.36|28034.36|28034.36|28034.36|28034.36|28034.36|0
1637677980000|2021-11-23 14:33:00|28036.14|28036.14|28040.45|28040.45|28040.45|28040.45|28036.14|28036.14|0
1637678000000|2021-11-23 14:33:20|28036.14|28036.14|28034.36|28034.36|28036.14|28036.14|28034.36|28034.36|0
1637678010000|2021-11-23 14:33:30|28038.67|28038.67|28034.36|28034.36|28047.28|28047.28|28034.36|28034.36|0
1637678030000|2021-11-23 14:33:50|28042.98|28042.98|28042.98|28042.98|28042.98|28042.98|28042.98|28042.98|0
1637678050000|2021-11-23 14:34:10|28038.67|28038.67|28036.89|28036.89|28038.67|28038.67|28036.89|28036.89|0
1637678060000|2021-11-23 14:34:20|28041.2|28041.2|28045.51|28045.51|28045.51|28045.51|28041.2|28041.2|0
1637678080000|2021-11-23 14:34:40|28041.2|28041.2|28045.51|28045.51|28045.51|28045.51|28041.2|28041.2|0
1637678090000|2021-11-23 14:34:50|28041.2|28041.2|28039.42|28039.42|28048.03|28048.03|28039.42|28039.42|0
1637678100000|2021-11-23 14:35:00|28043.73|28043.73|28043.73|28043.73|28043.73|28043.73|28030.81|28030.81|0
1637678110000|2021-11-23 14:35:10|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|0
1637678120000|2021-11-23 14:35:20|28035.12|28035.12|28043.73|28043.73|28043.73|28043.73|28035.12|28035.12|0
1637678180000|2021-11-23 14:36:20|28030.81|28030.81|28026.5|28026.5|28030.81|28030.81|28022.2|28022.2|0
1637678190000|2021-11-23 14:36:30|28017.89|28017.89|28039.42|28039.42|28039.42|28039.42|28016.11|28016.11|0
1637678200000|2021-11-23 14:36:40|28035.12|28035.12|28035.12|28035.12|28035.12|28035.12|28035.12|28035.12|0
1637678220000|2021-11-23 14:37:00|28036.89|28036.89|28036.89|28036.89|28036.89|28036.89|28036.89|28036.89|0
1637678240000|2021-11-23 14:37:20|28023.97|28023.97|28028.28|28028.28|28028.28|28028.28|28019.67|28019.67|0
1637678250000|2021-11-23 14:37:30|28030.06|28030.06|28025.75|28025.75|28030.06|28030.06|28025.75|28025.75|0
1637678280000|2021-11-23 14:38:00|28034.36|28034.36|28036.14|28036.14|28036.14|28036.14|28034.36|28034.36|0
1637678290000|2021-11-23 14:38:10|28040.45|28040.45|28044.75|28044.75|28044.75|28044.75|28040.45|28040.45|0
1637678300000|2021-11-23 14:38:20|28046.53|28046.53|28046.53|28046.53|28046.53|28046.53|28046.53|28046.53|0
1637678330000|2021-11-23 14:38:50|28048.31|28048.31|28052.61|28052.61|28052.61|28052.61|28048.31|28048.31|0
1637678340000|2021-11-23 14:39:00|28058.7|28058.7|28063|28063|28063|28063|28058.7|28058.7|0
1637678350000|2021-11-23 14:39:10|28067.31|28067.31|28067.31|28067.31|28067.31|28067.31|28067.31|28067.31|0
1637678360000|2021-11-23 14:39:20|28071.62|28071.62|28077.7|28077.7|28080.23|28080.23|28071.62|28071.62|0
1637678380000|2021-11-23 14:39:40|28069.09|28069.09|28073.39|28073.39|28073.39|28073.39|28069.09|28069.09|0
1637678390000|2021-11-23 14:39:50|28076.95|28076.95|28076.95|28076.95|28076.95|28076.95|28076.95|28076.95|0
1637678400000|2021-11-23 14:40:00|28069.84|28069.84|28069.84|28069.84|28074.15|28074.15|28061.23|28061.23|0
1637678410000|2021-11-23 14:40:10|28065.53|28065.53|28069.84|28069.84|28069.84|28069.84|28065.53|28065.53|0
1637678430000|2021-11-23 14:40:30|28074.15|28074.15|28078.45|28078.45|28078.45|28078.45|28074.15|28074.15|0
1637678440000|2021-11-23 14:40:40|28080.23|28080.23|28080.23|28080.23|28080.23|28080.23|28080.23|28080.23|0
1637678450000|2021-11-23 14:40:50|28084.54|28084.54|28084.54|28084.54|28088.84|28088.84|28084.54|28084.54|0
1637678460000|2021-11-23 14:41:00|28080.23|28080.23|28080.23|28080.23|28080.23|28080.23|28080.23|28080.23|0
1637678470000|2021-11-23 14:41:10|28093.15|28093.15|28088.84|28088.84|28093.15|28093.15|28071.62|28071.62|0
1637678480000|2021-11-23 14:41:20|28084.54|28084.54|28088.84|28088.84|28088.84|28088.84|28084.54|28084.54|0
1637678500000|2021-11-23 14:41:40|28084.54|28084.54|28084.54|28084.54|28084.54|28084.54|28084.54|28084.54|0
1637678510000|2021-11-23 14:41:50|28078.45|28078.45|28074.9|28074.9|28082.76|28082.76|28072.37|28072.37|0
1637678540000|2021-11-23 14:42:20|28066.29|28066.29|28074.9|28074.9|28074.9|28074.9|28066.29|28066.29|0
1637678580000|2021-11-23 14:43:00|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|0
1637678610000|2021-11-23 14:43:30|28074.9|28074.9|28074.9|28074.9|28074.9|28074.9|28074.9|28074.9|0
1637678620000|2021-11-23 14:43:40|28070.59|28070.59|28074.9|28074.9|28074.9|28074.9|28070.59|28070.59|0
1637678640000|2021-11-23 14:44:00|28079.21|28079.21|28087.82|28087.82|28087.82|28087.82|28079.21|28079.21|0
1637678650000|2021-11-23 14:44:10|28079.21|28079.21|28079.21|28079.21|28079.21|28079.21|28079.21|28079.21|0
1637678660000|2021-11-23 14:44:20|28080.98|28080.98|28080.98|28080.98|28080.98|28080.98|28080.98|28080.98|0
1637678700000|2021-11-23 14:45:00|28089.6|28089.6|28093.9|28093.9|28095.68|28095.68|28089.6|28089.6|0
1637678710000|2021-11-23 14:45:10|28095.68|28095.68|28095.68|28095.68|28095.68|28095.68|28095.68|28095.68|0
1637678720000|2021-11-23 14:45:20|28099.99|28099.99|28108.6|28108.6|28108.6|28108.6|28099.99|28099.99|0
1637678760000|2021-11-23 14:46:00|28104.29|28104.29|28104.29|28104.29|28104.29|28104.29|28104.29|28104.29|0
1637678770000|2021-11-23 14:46:10|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|0
1637678780000|2021-11-23 14:46:20|28096.43|28096.43|28092.12|28092.12|28096.43|28096.43|28092.12|28092.12|0
1637678790000|2021-11-23 14:46:30|28093.9|28093.9|28093.9|28093.9|28093.9|28093.9|28093.9|28093.9|0
1637678800000|2021-11-23 14:46:40|28089.6|28089.6|28085.29|28085.29|28089.6|28089.6|28085.29|28085.29|0
1637678820000|2021-11-23 14:47:00|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|0
1637678830000|2021-11-23 14:47:10|28082.76|28082.76|28080.98|28080.98|28082.76|28082.76|28080.98|28080.98|0
1637678840000|2021-11-23 14:47:20|28072.37|28072.37|28072.37|28072.37|28072.37|28072.37|28072.37|28072.37|0
1637678850000|2021-11-23 14:47:30|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|0
1637678860000|2021-11-23 14:47:40|28073.12|28073.12|28077.43|28077.43|28077.43|28077.43|28073.12|28073.12|0
1637678890000|2021-11-23 14:48:10|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|0
1637678900000|2021-11-23 14:48:20|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|0
1637678950000|2021-11-23 14:49:10|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|28071.34|28071.34|0
1637678980000|2021-11-23 14:49:40|28077.43|28077.43|28067.04|28067.04|28077.43|28077.43|28067.04|28067.04|0
1637678990000|2021-11-23 14:49:50|28062.73|28062.73|28067.04|28067.04|28067.04|28067.04|28062.73|28062.73|0
1637679020000|2021-11-23 14:50:20|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|0
1637679030000|2021-11-23 14:50:30|28071.34|28071.34|28067.04|28067.04|28071.34|28071.34|28067.04|28067.04|0
1637679040000|2021-11-23 14:50:40|28068.81|28068.81|28068.81|28068.81|28068.81|28068.81|28068.81|28068.81|0
1637679060000|2021-11-23 14:51:00|28077.43|28077.43|28081.73|28081.73|28081.73|28081.73|28077.43|28077.43|0
1637679070000|2021-11-23 14:51:10|28077.43|28077.43|28077.43|28077.43|28077.43|28077.43|28077.43|28077.43|0
1637679080000|2021-11-23 14:51:20|28075.65|28075.65|28077.43|28077.43|28077.43|28077.43|28075.65|28075.65|0
1637679110000|2021-11-23 14:51:50|28075.65|28075.65|28066.01|28066.01|28075.65|28075.65|28066.01|28066.01|0
1637679120000|2021-11-23 14:52:00|28067.79|28067.79|28072.1|28072.1|28072.1|28072.1|28067.79|28067.79|0
1637679130000|2021-11-23 14:52:10|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|0
1637679160000|2021-11-23 14:52:40|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|0
1637679170000|2021-11-23 14:52:50|28068.54|28068.54|28064.24|28064.24|28068.54|28068.54|28064.24|28064.24|0
1637679180000|2021-11-23 14:53:00|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|0
1637679200000|2021-11-23 14:53:20|28055.62|28055.62|28055.62|28055.62|28055.62|28055.62|28055.62|28055.62|0
1637679230000|2021-11-23 14:53:50|28051.32|28051.32|28053.85|28053.85|28055.62|28055.62|28051.32|28051.32|0
1637679240000|2021-11-23 14:54:00|28058.15|28058.15|28058.15|28058.15|28058.15|28058.15|28058.15|28058.15|0
1637679270000|2021-11-23 14:54:30|28062.46|28062.46|28078.93|28078.93|28078.93|28078.93|28062.46|28062.46|0
1637679280000|2021-11-23 14:54:40|28080.71|28080.71|28080.71|28080.71|28080.71|28080.71|28080.71|28080.71|0
1637679290000|2021-11-23 14:54:50|28082.49|28082.49|28084.26|28084.26|28084.26|28084.26|28082.49|28082.49|0
1637679300000|2021-11-23 14:55:00|28082.49|28082.49|28082.49|28082.49|28082.49|28082.49|28082.49|28082.49|0
1637679320000|2021-11-23 14:55:20|28073.87|28073.87|28073.87|28073.87|28073.87|28073.87|28069.57|28069.57|0
1637679330000|2021-11-23 14:55:30|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|0
1637679340000|2021-11-23 14:55:40|28065.26|28065.26|28065.26|28065.26|28065.26|28065.26|28065.26|28065.26|0
1637679350000|2021-11-23 14:55:50|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|0
1637679370000|2021-11-23 14:56:10|28068.81|28068.81|28070.59|28070.59|28070.59|28070.59|28068.81|28068.81|0
1637679420000|2021-11-23 14:57:00|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|0
1637679430000|2021-11-23 14:57:10|28061.98|28061.98|28061.98|28061.98|28061.98|28061.98|28057.67|28057.67|0
1637679480000|2021-11-23 14:58:00|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|0
1637679550000|2021-11-23 14:59:10|28070.59|28070.59|28070.59|28070.59|28070.59|28070.59|28070.59|28070.59|0
1637679570000|2021-11-23 14:59:30|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|0
1637679580000|2021-11-23 14:59:40|28070.59|28070.59|28072.37|28072.37|28072.37|28072.37|28070.59|28070.59|0
1637679600000|2021-11-23 15:00:00|28068.06|28068.06|28068.06|28068.06|28068.06|28068.06|28068.06|28068.06|0
1637679610000|2021-11-23 15:00:10|28072.37|28072.37|28072.37|28072.37|28072.37|28072.37|28072.37|28072.37|0
1637679640000|2021-11-23 15:00:40|28076.68|28076.68|28085.29|28085.29|28085.29|28085.29|28076.68|28076.68|0
1637679650000|2021-11-23 15:00:50|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|28076.68|0
1637679660000|2021-11-23 15:01:00|28072.37|28072.37|28070.59|28070.59|28074.9|28074.9|28070.59|28070.59|0
1637679670000|2021-11-23 15:01:10|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|28065.26|28065.26|0
1637679680000|2021-11-23 15:01:20|28068.81|28068.81|28070.59|28070.59|28074.9|28074.9|28068.81|28068.81|0
1637679700000|2021-11-23 15:01:40|28072.37|28072.37|28074.15|28074.15|28074.15|28074.15|28072.37|28072.37|0
1637679710000|2021-11-23 15:01:50|28078.45|28078.45|28078.45|28078.45|28078.45|28078.45|28078.45|28078.45|0
1637679730000|2021-11-23 15:02:10|28069.84|28069.84|28069.84|28069.84|28069.84|28069.84|28069.84|28069.84|0
1637679740000|2021-11-23 15:02:20|28074.15|28074.15|28068.06|28068.06|28074.15|28074.15|28066.29|28066.29|0
1637679770000|2021-11-23 15:02:50|28063.76|28063.76|28063.76|28063.76|28063.76|28063.76|28063.76|28063.76|0
1637679790000|2021-11-23 15:03:10|28072.37|28072.37|28072.37|28072.37|28072.37|28072.37|28072.37|28072.37|0
1637679820000|2021-11-23 15:03:40|28076.68|28076.68|28080.98|28080.98|28080.98|28080.98|28076.68|28076.68|0
1637679830000|2021-11-23 15:03:50|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|0
1637679840000|2021-11-23 15:04:00|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|0
1637679860000|2021-11-23 15:04:20|28088.84|28088.84|28080.23|28080.23|28088.84|28088.84|28080.23|28080.23|0
1637679870000|2021-11-23 15:04:30|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|0
1637679880000|2021-11-23 15:04:40|28074.15|28074.15|28074.15|28074.15|28074.15|28074.15|28074.15|28074.15|0
1637679890000|2021-11-23 15:04:50|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|0
1637679970000|2021-11-23 15:06:10|28084.54|28084.54|28084.54|28084.54|28084.54|28084.54|28084.54|28084.54|0
1637679980000|2021-11-23 15:06:20|28080.98|28080.98|28093.15|28093.15|28093.15|28093.15|28080.98|28080.98|0
1637680000000|2021-11-23 15:06:40|28088.84|28088.84|28084.54|28084.54|28088.84|28088.84|28084.54|28084.54|0
1637680010000|2021-11-23 15:06:50|28080.23|28080.23|28074.15|28074.15|28080.23|28080.23|28069.84|28069.84|0
1637680020000|2021-11-23 15:07:00|28075.92|28075.92|28074.15|28074.15|28075.92|28075.92|28074.15|28074.15|0
1637680040000|2021-11-23 15:07:20|28077.7|28077.7|28083.78|28083.78|28088.09|28088.09|28077.7|28077.7|0
1637680050000|2021-11-23 15:07:30|28088.09|28088.09|28088.09|28088.09|28088.09|28088.09|28088.09|28088.09|0
1637680060000|2021-11-23 15:07:40|28092.4|28092.4|28092.4|28092.4|28092.4|28092.4|28092.4|28092.4|0
1637680080000|2021-11-23 15:08:00|28088.09|28088.09|28088.09|28088.09|28088.09|28088.09|28088.09|28088.09|0
1637680090000|2021-11-23 15:08:10|28092.4|28092.4|28090.62|28090.62|28092.4|28092.4|28090.62|28090.62|0
1637680110000|2021-11-23 15:08:30|28086.31|28086.31|28086.31|28086.31|28086.31|28086.31|28086.31|28086.31|0
1637680120000|2021-11-23 15:08:40|28082.01|28082.01|28086.31|28086.31|28086.31|28086.31|28082.01|28082.01|0
1637680130000|2021-11-23 15:08:50|28082.01|28082.01|28082.01|28082.01|28082.01|28082.01|28082.01|28082.01|0
1637680160000|2021-11-23 15:09:20|28077.7|28077.7|28077.7|28077.7|28077.7|28077.7|28077.7|28077.7|0
1637680170000|2021-11-23 15:09:30|28082.01|28082.01|28082.01|28082.01|28082.01|28082.01|28082.01|28082.01|0
1637680200000|2021-11-23 15:10:00|28086.31|28086.31|28090.62|28090.62|28090.62|28090.62|28086.31|28086.31|0
1637680210000|2021-11-23 15:10:10|28086.31|28086.31|28090.62|28090.62|28090.62|28090.62|28086.31|28086.31|0
1637680220000|2021-11-23 15:10:20|28086.31|28086.31|28086.31|28086.31|28086.31|28086.31|28086.31|28086.31|0
1637680230000|2021-11-23 15:10:30|28090.62|28090.62|28090.62|28090.62|28090.62|28090.62|28086.31|28086.31|0
1637680240000|2021-11-23 15:10:40|28094.93|28094.93|28094.93|28094.93|28094.93|28094.93|28094.93|28094.93|0
1637680250000|2021-11-23 15:10:50|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|0
1637680270000|2021-11-23 15:11:10|28105.32|28105.32|28105.32|28105.32|28105.32|28105.32|28105.32|28105.32|0
1637680280000|2021-11-23 15:11:20|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|0
1637680300000|2021-11-23 15:11:40|28122.54|28122.54|28128.63|28128.63|28128.63|28128.63|28122.54|28122.54|0
1637680310000|2021-11-23 15:11:50|28124.32|28124.32|28113.93|28113.93|28124.32|28124.32|28113.93|28113.93|0
1637680330000|2021-11-23 15:12:10|28112.15|28112.15|28107.85|28107.85|28112.15|28112.15|28107.85|28107.85|0
1637680340000|2021-11-23 15:12:20|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|0
1637680390000|2021-11-23 15:13:10|28116.46|28116.46|28126.85|28126.85|28126.85|28126.85|28116.46|28116.46|0
1637680400000|2021-11-23 15:13:20|28122.54|28122.54|28118.24|28118.24|28122.54|28122.54|28118.24|28118.24|0
1637680430000|2021-11-23 15:13:50|28122.54|28122.54|28126.85|28126.85|28126.85|28126.85|28122.54|28122.54|0
1637680440000|2021-11-23 15:14:00|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|0
1637680480000|2021-11-23 15:14:40|28118.24|28118.24|28118.24|28118.24|28118.24|28118.24|28118.24|28118.24|0
1637680500000|2021-11-23 15:15:00|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|0
1637680510000|2021-11-23 15:15:10|28112.15|28112.15|28108.6|28108.6|28112.15|28112.15|28108.6|28108.6|0
1637680520000|2021-11-23 15:15:20|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|0
1637680540000|2021-11-23 15:15:40|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|0
1637680550000|2021-11-23 15:15:50|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|0
1637680560000|2021-11-23 15:16:00|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|0
1637680630000|2021-11-23 15:17:10|28112.15|28112.15|28116.46|28116.46|28116.46|28116.46|28112.15|28112.15|0
1637680640000|2021-11-23 15:17:20|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|0
1637680660000|2021-11-23 15:17:40|28101.76|28101.76|28101.76|28101.76|28101.76|28101.76|28101.76|28101.76|0
1637680710000|2021-11-23 15:18:30|28103.54|28103.54|28107.85|28107.85|28107.85|28107.85|28103.54|28103.54|0
1637680730000|2021-11-23 15:18:50|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|0
1637680750000|2021-11-23 15:19:10|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|0
1637680790000|2021-11-23 15:19:50|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|0
1637680810000|2021-11-23 15:20:10|28099.23|28099.23|28099.23|28099.23|28099.23|28099.23|28099.23|28099.23|0
1637680820000|2021-11-23 15:20:20|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|0
1637680830000|2021-11-23 15:20:30|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|28107.85|0
1637680860000|2021-11-23 15:21:00|28103.54|28103.54|28094.93|28094.93|28103.54|28103.54|28094.93|28094.93|0
1637680870000|2021-11-23 15:21:10|28099.23|28099.23|28099.23|28099.23|28099.23|28099.23|28099.23|28099.23|0
1637680890000|2021-11-23 15:21:30|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|0
1637680910000|2021-11-23 15:21:50|28099.23|28099.23|28099.23|28099.23|28099.23|28099.23|28099.23|28099.23|0
1637680950000|2021-11-23 15:22:30|28094.93|28094.93|28094.93|28094.93|28094.93|28094.93|28094.93|28094.93|0
1637680960000|2021-11-23 15:22:40|28088.84|28088.84|28088.84|28088.84|28088.84|28088.84|28088.84|28088.84|0
1637680980000|2021-11-23 15:23:00|28084.54|28084.54|28078.45|28078.45|28084.54|28084.54|28078.45|28078.45|0
1637681020000|2021-11-23 15:23:40|28074.15|28074.15|28074.15|28074.15|28074.15|28074.15|28074.15|28074.15|0
1637681030000|2021-11-23 15:23:50|28069.84|28069.84|28069.84|28069.84|28069.84|28069.84|28069.84|28069.84|0
1637681040000|2021-11-23 15:24:00|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|28066.29|0
1637681050000|2021-11-23 15:24:10|28064.51|28064.51|28064.51|28064.51|28064.51|28064.51|28064.51|28064.51|0
1637681080000|2021-11-23 15:24:40|28051.59|28051.59|28055.9|28055.9|28055.9|28055.9|28051.59|28051.59|0
1637681100000|2021-11-23 15:25:00|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|0
1637681130000|2021-11-23 15:25:30|28055.9|28055.9|28060.2|28060.2|28060.2|28060.2|28055.9|28055.9|0
1637681140000|2021-11-23 15:25:40|28063.76|28063.76|28065.53|28065.53|28065.53|28065.53|28063.76|28063.76|0
1637681160000|2021-11-23 15:26:00|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|0
1637681180000|2021-11-23 15:26:20|28059.45|28059.45|28059.45|28059.45|28063.76|28063.76|28059.45|28059.45|0
1637681200000|2021-11-23 15:26:40|28055.14|28055.14|28055.14|28055.14|28055.14|28055.14|28055.14|28055.14|0
1637681280000|2021-11-23 15:28:00|28050.84|28050.84|28046.53|28046.53|28050.84|28050.84|28046.53|28046.53|0
1637681290000|2021-11-23 15:28:10|28037.92|28037.92|28030.81|28030.81|28037.92|28037.92|28030.81|28030.81|0
1637681310000|2021-11-23 15:28:30|28026.5|28026.5|28026.5|28026.5|28026.5|28026.5|28026.5|28026.5|0
1637681360000|2021-11-23 15:29:20|28028.28|28028.28|28036.89|28036.89|28036.89|28036.89|28028.28|28028.28|0
1637681370000|2021-11-23 15:29:30|28041.2|28041.2|28041.2|28041.2|28041.2|28041.2|28041.2|28041.2|0
1637681380000|2021-11-23 15:29:40|28045.51|28045.51|28045.51|28045.51|28045.51|28045.51|28045.51|28045.51|0
1637681420000|2021-11-23 15:30:20|28047.28|28047.28|28047.28|28047.28|28047.28|28047.28|28047.28|28047.28|0
1637681430000|2021-11-23 15:30:30|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|28051.59|0
1637681450000|2021-11-23 15:30:50|28038.67|28038.67|28032.59|28032.59|28038.67|28038.67|28032.59|28032.59|0
1637681470000|2021-11-23 15:31:10|28036.89|28036.89|28041.2|28041.2|28041.2|28041.2|28036.89|28036.89|0
1637681480000|2021-11-23 15:31:20|28036.89|28036.89|28045.51|28045.51|28045.51|28045.51|28036.89|28036.89|0
1637681490000|2021-11-23 15:31:30|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|28049.81|0
1637681510000|2021-11-23 15:31:50|28054.12|28054.12|28052.34|28052.34|28054.12|28054.12|28052.34|28052.34|0
1637681550000|2021-11-23 15:32:30|28056.65|28056.65|28060.95|28060.95|28060.95|28060.95|28056.65|28056.65|0
1637681560000|2021-11-23 15:32:40|28065.26|28065.26|28060.95|28060.95|28065.26|28065.26|28060.95|28060.95|0
1637681590000|2021-11-23 15:33:10|28065.26|28065.26|28065.26|28065.26|28065.26|28065.26|28065.26|28065.26|0
1637681600000|2021-11-23 15:33:20|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|0
1637681610000|2021-11-23 15:33:30|28073.87|28073.87|28073.87|28073.87|28073.87|28073.87|28073.87|28073.87|0
1637681620000|2021-11-23 15:33:40|28069.57|28069.57|28071.34|28071.34|28071.34|28071.34|28069.57|28069.57|0
1637681630000|2021-11-23 15:33:50|28075.65|28075.65|28075.65|28075.65|28075.65|28075.65|28075.65|28075.65|0
1637681640000|2021-11-23 15:34:00|28071.34|28071.34|28071.34|28071.34|28071.34|28071.34|28071.34|28071.34|0
1637681650000|2021-11-23 15:34:10|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|28067.04|0
1637681660000|2021-11-23 15:34:20|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|0
1637681670000|2021-11-23 15:34:30|28058.42|28058.42|28067.04|28067.04|28067.04|28067.04|28058.42|28058.42|0
1637681680000|2021-11-23 15:34:40|28062.73|28062.73|28060.95|28060.95|28062.73|28062.73|28060.95|28060.95|0
1637681700000|2021-11-23 15:35:00|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|28056.65|0
1637681720000|2021-11-23 15:35:20|28054.87|28054.87|28056.65|28056.65|28056.65|28056.65|28054.87|28054.87|0
1637681740000|2021-11-23 15:35:40|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|0
1637681750000|2021-11-23 15:35:50|28044.48|28044.48|28053.09|28053.09|28053.09|28053.09|28044.48|28044.48|0
1637681760000|2021-11-23 15:36:00|28049.54|28049.54|28047.01|28047.01|28049.54|28049.54|28045.23|28045.23|0
1637681810000|2021-11-23 15:36:50|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|0
1637681820000|2021-11-23 15:37:00|28047.01|28047.01|28047.01|28047.01|28047.01|28047.01|28047.01|28047.01|0
1637681830000|2021-11-23 15:37:10|28042.7|28042.7|28051.32|28051.32|28051.32|28051.32|28038.4|28038.4|0
1637681840000|2021-11-23 15:37:20|28049.54|28049.54|28049.54|28049.54|28049.54|28049.54|28049.54|28049.54|0
1637681850000|2021-11-23 15:37:30|28036.62|28036.62|28034.84|28034.84|28036.62|28036.62|28034.84|28034.84|0
1637681860000|2021-11-23 15:37:40|28026.23|28026.23|28026.23|28026.23|28026.23|28026.23|28026.23|28026.23|0
1637681880000|2021-11-23 15:38:00|28021.92|28021.92|28021.92|28021.92|28021.92|28021.92|28021.92|28021.92|0
1637681890000|2021-11-23 15:38:10|28013.31|28013.31|28009|28009|28013.31|28013.31|28009|28009|0
1637681900000|2021-11-23 15:38:20|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|28005.45|0
1637681910000|2021-11-23 15:38:30|28009.76|28009.76|28009.76|28009.76|28009.76|28009.76|28009.76|28009.76|0
1637681920000|2021-11-23 15:38:40|28014.06|28014.06|28014.06|28014.06|28014.06|28014.06|28014.06|28014.06|0
1637681930000|2021-11-23 15:38:50|28018.37|28018.37|28022.67|28022.67|28022.67|28022.67|28018.37|28018.37|0
1637681940000|2021-11-23 15:39:00|28026.98|28026.98|28028.76|28028.76|28028.76|28028.76|28026.98|28026.98|0
1637681950000|2021-11-23 15:39:10|28024.45|28024.45|28024.45|28024.45|28024.45|28024.45|28024.45|28024.45|0
1637681970000|2021-11-23 15:39:30|28020.15|28020.15|28020.15|28020.15|28020.15|28020.15|28020.15|28020.15|0
1637682000000|2021-11-23 15:40:00|28021.92|28021.92|28021.92|28021.92|28021.92|28021.92|28021.92|28021.92|0
1637682010000|2021-11-23 15:40:10|28030.54|28030.54|28032.31|28032.31|28032.31|28032.31|28030.54|28030.54|0
1637682040000|2021-11-23 15:40:40|28036.62|28036.62|28036.62|28036.62|28036.62|28036.62|28036.62|28036.62|0
1637682060000|2021-11-23 15:41:00|28040.93|28040.93|28045.23|28045.23|28045.23|28045.23|28040.93|28040.93|0
1637682090000|2021-11-23 15:41:30|28047.01|28047.01|28047.01|28047.01|28047.01|28047.01|28047.01|28047.01|0
1637682100000|2021-11-23 15:41:40|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|0
1637682110000|2021-11-23 15:41:50|28050.56|28050.56|28056.65|28056.65|28056.65|28056.65|28050.56|28050.56|0
1637682130000|2021-11-23 15:42:10|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|0
1637682150000|2021-11-23 15:42:30|28057.4|28057.4|28057.4|28057.4|28057.4|28057.4|28057.4|28057.4|0
1637682170000|2021-11-23 15:42:50|28061.71|28061.71|28061.71|28061.71|28061.71|28061.71|28061.71|28061.71|0
1637682200000|2021-11-23 15:43:20|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|0
1637682240000|2021-11-23 15:44:00|28067.79|28067.79|28067.79|28067.79|28067.79|28067.79|28067.79|28067.79|0
1637682270000|2021-11-23 15:44:30|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|28063.48|0
1637682320000|2021-11-23 15:45:20|28067.79|28067.79|28071.34|28071.34|28071.34|28071.34|28067.79|28067.79|0
1637682340000|2021-11-23 15:45:40|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|0
1637682390000|2021-11-23 15:46:30|28067.79|28067.79|28067.79|28067.79|28067.79|28067.79|28067.79|28067.79|0
1637682420000|2021-11-23 15:47:00|28066.01|28066.01|28066.01|28066.01|28066.01|28066.01|28066.01|28066.01|0
1637682450000|2021-11-23 15:47:30|28064.24|28064.24|28066.01|28066.01|28066.01|28066.01|28064.24|28064.24|0
1637682490000|2021-11-23 15:48:10|28064.24|28064.24|28064.24|28064.24|28064.24|28064.24|28064.24|28064.24|0
1637682520000|2021-11-23 15:48:40|28068.54|28068.54|28072.85|28072.85|28072.85|28072.85|28068.54|28068.54|0
1637682530000|2021-11-23 15:48:50|28068.54|28068.54|28072.85|28072.85|28072.85|28072.85|28068.54|28068.54|0
1637682550000|2021-11-23 15:49:10|28068.54|28068.54|28068.54|28068.54|28068.54|28068.54|28068.54|28068.54|0
1637682580000|2021-11-23 15:49:40|28070.32|28070.32|28070.32|28070.32|28070.32|28070.32|28070.32|28070.32|0
1637682590000|2021-11-23 15:49:50|28068.54|28068.54|28064.24|28064.24|28068.54|28068.54|28064.24|28064.24|0
1637682600000|2021-11-23 15:50:00|28062.46|28062.46|28062.46|28062.46|28062.46|28062.46|28062.46|28062.46|0
1637682630000|2021-11-23 15:50:30|28066.76|28066.76|28066.76|28066.76|28066.76|28066.76|28066.76|28066.76|0
1637682650000|2021-11-23 15:50:50|28068.54|28068.54|28070.32|28070.32|28070.32|28070.32|28068.54|28068.54|0
1637682660000|2021-11-23 15:51:00|28074.63|28074.63|28076.4|28076.4|28076.4|28076.4|28074.63|28074.63|0
1637682690000|2021-11-23 15:51:30|28080.71|28080.71|28080.71|28080.71|28080.71|28080.71|28080.71|28080.71|0
1637682740000|2021-11-23 15:52:20|28076.4|28076.4|28076.4|28076.4|28076.4|28076.4|28076.4|28076.4|0
1637682760000|2021-11-23 15:52:40|28080.71|28080.71|28070.32|28070.32|28080.71|28080.71|28070.32|28070.32|0
1637682770000|2021-11-23 15:52:50|28066.01|28066.01|28066.01|28066.01|28066.01|28066.01|28066.01|28066.01|0
1637682790000|2021-11-23 15:53:10|28070.32|28070.32|28070.32|28070.32|28070.32|28070.32|28070.32|28070.32|0
1637682810000|2021-11-23 15:53:30|28074.63|28074.63|28074.63|28074.63|28074.63|28074.63|28074.63|28074.63|0
1637682820000|2021-11-23 15:53:40|28078.93|28078.93|28080.71|28080.71|28080.71|28080.71|28078.93|28078.93|0
1637682830000|2021-11-23 15:53:50|28082.49|28082.49|28084.26|28084.26|28084.26|28084.26|28082.49|28082.49|0
1637682850000|2021-11-23 15:54:10|28088.57|28088.57|28084.26|28084.26|28088.57|28088.57|28084.26|28084.26|0
1637682860000|2021-11-23 15:54:20|28088.57|28088.57|28088.57|28088.57|28088.57|28088.57|28088.57|28088.57|0
1637682870000|2021-11-23 15:54:30|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|0
1637682880000|2021-11-23 15:54:40|28080.71|28080.71|28080.71|28080.71|28080.71|28080.71|28080.71|28080.71|0
1637682890000|2021-11-23 15:54:50|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|0
1637682900000|2021-11-23 15:55:00|28086.79|28086.79|28086.79|28086.79|28086.79|28086.79|28086.79|28086.79|0
1637682910000|2021-11-23 15:55:10|28082.49|28082.49|28078.18|28078.18|28082.49|28082.49|28078.18|28078.18|0
1637682920000|2021-11-23 15:55:20|28076.4|28076.4|28078.18|28078.18|28078.18|28078.18|28076.4|28076.4|0
1637682940000|2021-11-23 15:55:40|28073.87|28073.87|28073.87|28073.87|28073.87|28073.87|28069.57|28069.57|0
1637682970000|2021-11-23 15:56:10|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|0
1637682980000|2021-11-23 15:56:20|28073.87|28073.87|28078.18|28078.18|28078.18|28078.18|28073.87|28073.87|0
1637682990000|2021-11-23 15:56:30|28082.49|28082.49|28082.49|28082.49|28082.49|28082.49|28082.49|28082.49|0
1637683000000|2021-11-23 15:56:40|28086.79|28086.79|28086.79|28086.79|28086.79|28086.79|28086.79|28086.79|0
1637683060000|2021-11-23 15:57:40|28082.49|28082.49|28086.79|28086.79|28086.79|28086.79|28082.49|28082.49|0
1637683110000|2021-11-23 15:58:30|28091.1|28091.1|28095.41|28095.41|28095.41|28095.41|28091.1|28091.1|0
1637683120000|2021-11-23 15:58:40|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|0
1637683130000|2021-11-23 15:58:50|28102.24|28102.24|28104.02|28104.02|28106.55|28106.55|28102.24|28102.24|0
1637683140000|2021-11-23 15:59:00|28105.8|28105.8|28105.8|28105.8|28107.57|28107.57|28105.8|28105.8|0
1637683150000|2021-11-23 15:59:10|28097.18|28097.18|28101.49|28101.49|28101.49|28101.49|28097.18|28097.18|0
1637683160000|2021-11-23 15:59:20|28105.8|28105.8|28105.8|28105.8|28105.8|28105.8|28105.8|28105.8|0
1637683170000|2021-11-23 15:59:30|28110.1|28110.1|28110.1|28110.1|28110.1|28110.1|28110.1|28110.1|0
1637683180000|2021-11-23 15:59:40|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|0
1637683200000|2021-11-23 16:00:00|28110.1|28110.1|28114.41|28114.41|28114.41|28114.41|28110.1|28110.1|0
1637683230000|2021-11-23 16:00:30|28112.63|28112.63|28108.33|28108.33|28112.63|28112.63|28108.33|28108.33|0
1637683260000|2021-11-23 16:01:00|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|0
1637683270000|2021-11-23 16:01:10|28099.71|28099.71|28099.71|28099.71|28099.71|28099.71|28099.71|28099.71|0
1637683300000|2021-11-23 16:01:40|28095.41|28095.41|28095.41|28095.41|28095.41|28095.41|28095.41|28095.41|0
1637683310000|2021-11-23 16:01:50|28099.71|28099.71|28099.71|28099.71|28099.71|28099.71|28099.71|28099.71|0
1637683340000|2021-11-23 16:02:20|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|0
1637683350000|2021-11-23 16:02:30|28108.33|28108.33|28112.63|28112.63|28112.63|28112.63|28108.33|28108.33|0
1637683360000|2021-11-23 16:02:40|28108.33|28108.33|28108.33|28108.33|28108.33|28108.33|28108.33|28108.33|0
1637683370000|2021-11-23 16:02:50|28110.1|28110.1|28105.8|28105.8|28110.1|28110.1|28105.8|28105.8|0
1637683460000|2021-11-23 16:04:20|28110.1|28110.1|28110.1|28110.1|28110.1|28110.1|28110.1|28110.1|0
1637683480000|2021-11-23 16:04:40|28101.49|28101.49|28105.8|28105.8|28105.8|28105.8|28101.49|28101.49|0
1637683490000|2021-11-23 16:04:50|28110.1|28110.1|28105.8|28105.8|28110.1|28110.1|28105.8|28105.8|0
1637683500000|2021-11-23 16:05:00|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|0
1637683510000|2021-11-23 16:05:10|28118.72|28118.72|28118.72|28118.72|28118.72|28118.72|28118.72|28118.72|0
1637683540000|2021-11-23 16:05:40|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|0
1637683550000|2021-11-23 16:05:50|28118.72|28118.72|28118.72|28118.72|28118.72|28118.72|28118.72|28118.72|0
1637683560000|2021-11-23 16:06:00|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|0
1637683570000|2021-11-23 16:06:10|28110.1|28110.1|28110.1|28110.1|28110.1|28110.1|28110.1|28110.1|0
1637683590000|2021-11-23 16:06:30|28105.8|28105.8|28104.02|28104.02|28105.8|28105.8|28104.02|28104.02|0
1637683600000|2021-11-23 16:06:40|28099.71|28099.71|28095.41|28095.41|28099.71|28099.71|28095.41|28095.41|0
1637683620000|2021-11-23 16:07:00|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|0
1637683630000|2021-11-23 16:07:10|28099.71|28099.71|28097.94|28097.94|28099.71|28099.71|28097.94|28097.94|0
1637683650000|2021-11-23 16:07:30|28093.63|28093.63|28093.63|28093.63|28093.63|28093.63|28093.63|28093.63|0
1637683660000|2021-11-23 16:07:40|28089.32|28089.32|28097.94|28097.94|28097.94|28097.94|28089.32|28089.32|0
1637683680000|2021-11-23 16:08:00|28093.63|28093.63|28093.63|28093.63|28093.63|28093.63|28089.32|28089.32|0
1637683700000|2021-11-23 16:08:20|28097.94|28097.94|28097.94|28097.94|28097.94|28097.94|28097.94|28097.94|0
1637683710000|2021-11-23 16:08:30|28093.63|28093.63|28093.63|28093.63|28093.63|28093.63|28093.63|28093.63|0
1637683720000|2021-11-23 16:08:40|28091.85|28091.85|28088.3|28088.3|28091.85|28091.85|28088.3|28088.3|0
1637683730000|2021-11-23 16:08:50|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|0
1637683750000|2021-11-23 16:09:10|28085.77|28085.77|28085.77|28085.77|28085.77|28085.77|28085.77|28085.77|0
1637683790000|2021-11-23 16:09:50|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|0
1637683800000|2021-11-23 16:10:00|28088.3|28088.3|28088.3|28088.3|28088.3|28088.3|28088.3|28088.3|0
1637683810000|2021-11-23 16:10:10|28084.74|28084.74|28080.44|28080.44|28084.74|28084.74|28080.44|28080.44|0
1637683820000|2021-11-23 16:10:20|28076.13|28076.13|28068.27|28068.27|28076.13|28076.13|28068.27|28068.27|0
1637683830000|2021-11-23 16:10:30|28059.66|28059.66|28059.66|28059.66|28059.66|28059.66|28059.66|28059.66|0
1637683860000|2021-11-23 16:11:00|28063.96|28063.96|28063.96|28063.96|28063.96|28063.96|28063.96|28063.96|0
1637683880000|2021-11-23 16:11:20|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|0
1637683920000|2021-11-23 16:12:00|28063.96|28063.96|28062.19|28062.19|28063.96|28063.96|28062.19|28062.19|0
1637683930000|2021-11-23 16:12:10|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|0
1637683940000|2021-11-23 16:12:20|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|0
1637683950000|2021-11-23 16:12:30|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|0
1637683990000|2021-11-23 16:13:10|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|0
1637684000000|2021-11-23 16:13:20|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|0
1637684010000|2021-11-23 16:13:30|28059.66|28059.66|28059.66|28059.66|28059.66|28059.66|28059.66|28059.66|0
1637684020000|2021-11-23 16:13:40|28061.43|28061.43|28067.52|28067.52|28067.52|28067.52|28061.43|28061.43|0
1637684070000|2021-11-23 16:14:30|28071.82|28071.82|28071.82|28071.82|28071.82|28071.82|28071.82|28071.82|0
1637684080000|2021-11-23 16:14:40|28070.05|28070.05|28070.05|28070.05|28070.05|28070.05|28070.05|28070.05|0
1637684090000|2021-11-23 16:14:50|28073.6|28073.6|28071.82|28071.82|28073.6|28073.6|28071.82|28071.82|0
1637684100000|2021-11-23 16:15:00|28067.52|28067.52|28058.9|28058.9|28067.52|28067.52|28058.9|28058.9|0
1637684110000|2021-11-23 16:15:10|28055.35|28055.35|28061.43|28061.43|28061.43|28061.43|28055.35|28055.35|0
1637684120000|2021-11-23 16:15:20|28063.21|28063.21|28063.21|28063.21|28063.21|28063.21|28063.21|28063.21|0
1637684130000|2021-11-23 16:15:30|28054.6|28054.6|28054.6|28054.6|28054.6|28054.6|28054.6|28054.6|0
1637684140000|2021-11-23 16:15:40|28050.29|28050.29|28050.29|28050.29|28050.29|28050.29|28050.29|28050.29|0
1637684150000|2021-11-23 16:15:50|28054.6|28054.6|28058.9|28058.9|28058.9|28058.9|28054.6|28054.6|0
1637684170000|2021-11-23 16:16:10|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|0
1637684180000|2021-11-23 16:16:20|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|0
1637684190000|2021-11-23 16:16:30|28059.66|28059.66|28055.35|28055.35|28059.66|28059.66|28055.35|28055.35|0
1637684200000|2021-11-23 16:16:40|28053.57|28053.57|28045.71|28045.71|28053.57|28053.57|28045.71|28045.71|0
1637684210000|2021-11-23 16:16:50|28049.27|28049.27|28053.57|28053.57|28053.57|28053.57|28049.27|28049.27|0
1637684260000|2021-11-23 16:17:40|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|0
1637684290000|2021-11-23 16:18:10|28053.57|28053.57|28053.57|28053.57|28053.57|28053.57|28053.57|28053.57|0
1637684340000|2021-11-23 16:19:00|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|0
1637684370000|2021-11-23 16:19:30|28054.32|28054.32|28054.32|28054.32|28054.32|28054.32|28054.32|28054.32|0
1637684390000|2021-11-23 16:19:50|28056.1|28056.1|28056.1|28056.1|28056.1|28056.1|28056.1|28056.1|0
1637684440000|2021-11-23 16:20:40|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|0
1637684450000|2021-11-23 16:20:50|28058.63|28058.63|28050.77|28050.77|28058.63|28058.63|28050.77|28050.77|0
1637684460000|2021-11-23 16:21:00|28048.99|28048.99|28048.99|28048.99|28053.3|28053.3|28048.99|28048.99|0
1637684490000|2021-11-23 16:21:30|28044.69|28044.69|28040.38|28040.38|28044.69|28044.69|28040.38|28040.38|0
1637684500000|2021-11-23 16:21:40|28042.16|28042.16|28040.38|28040.38|28042.16|28042.16|28040.38|28040.38|0
1637684510000|2021-11-23 16:21:50|28043.93|28043.93|28042.16|28042.16|28043.93|28043.93|28042.16|28042.16|0
1637684540000|2021-11-23 16:22:20|28046.46|28046.46|28046.46|28046.46|28046.46|28046.46|28046.46|28046.46|0
1637684560000|2021-11-23 16:22:40|28048.24|28048.24|28043.93|28043.93|28048.24|28048.24|28039.63|28039.63|0
1637684570000|2021-11-23 16:22:50|28048.24|28048.24|28035.32|28035.32|28048.24|28048.24|28035.32|28035.32|0
1637684580000|2021-11-23 16:23:00|28031.01|28031.01|28025.68|28025.68|28031.01|28031.01|28025.68|28025.68|0
1637684590000|2021-11-23 16:23:10|28021.38|28021.38|28023.15|28023.15|28023.15|28023.15|28021.38|28021.38|0
1637684620000|2021-11-23 16:23:40|28027.46|28027.46|28027.46|28027.46|28027.46|28027.46|28027.46|28027.46|0
1637684640000|2021-11-23 16:24:00|28031.77|28031.77|28031.77|28031.77|28031.77|28031.77|28031.77|28031.77|0
1637684650000|2021-11-23 16:24:10|28033.54|28033.54|28031.77|28031.77|28033.54|28033.54|28031.77|28031.77|0
1637684660000|2021-11-23 16:24:20|28029.99|28029.99|28025.68|28025.68|28029.99|28029.99|28025.68|28025.68|0
1637684670000|2021-11-23 16:24:30|28021.38|28021.38|28021.38|28021.38|28021.38|28021.38|28021.38|28021.38|0
1637684690000|2021-11-23 16:24:50|28016.05|28016.05|28017.82|28017.82|28019.6|28019.6|28016.05|28016.05|0
1637684710000|2021-11-23 16:25:10|28016.05|28016.05|28014.27|28014.27|28016.05|28016.05|28014.27|28014.27|0
1637684740000|2021-11-23 16:25:40|28009.96|28009.96|28009.96|28009.96|28009.96|28009.96|28009.96|28009.96|0
1637684750000|2021-11-23 16:25:50|28014.27|28014.27|28017.82|28017.82|28017.82|28017.82|28014.27|28014.27|0
1637684760000|2021-11-23 16:26:00|28022.13|28022.13|28022.13|28022.13|28022.13|28022.13|28022.13|28022.13|0
1637684770000|2021-11-23 16:26:10|28026.44|28026.44|28026.44|28026.44|28026.44|28026.44|28026.44|28026.44|0
1637684810000|2021-11-23 16:26:50|28017.82|28017.82|28013.52|28013.52|28017.82|28017.82|28013.52|28013.52|0
1637684820000|2021-11-23 16:27:00|28009.21|28009.21|28017.82|28017.82|28017.82|28017.82|28009.21|28009.21|0
1637684830000|2021-11-23 16:27:10|28013.52|28013.52|28017.82|28017.82|28017.82|28017.82|28013.52|28013.52|0
1637684840000|2021-11-23 16:27:20|28021.38|28021.38|28027.46|28027.46|28027.46|28027.46|28021.38|28021.38|0
1637684860000|2021-11-23 16:27:40|28025.68|28025.68|28025.68|28025.68|28025.68|28025.68|28025.68|28025.68|0
1637684870000|2021-11-23 16:27:50|28021.38|28021.38|28021.38|28021.38|28021.38|28021.38|28021.38|28021.38|0
1637684880000|2021-11-23 16:28:00|28019.6|28019.6|28017.82|28017.82|28019.6|28019.6|28017.82|28017.82|0
1637684890000|2021-11-23 16:28:10|28013.52|28013.52|28013.52|28013.52|28013.52|28013.52|28013.52|28013.52|0
1637684900000|2021-11-23 16:28:20|28017.82|28017.82|28016.05|28016.05|28017.82|28017.82|28016.05|28016.05|0
1637684910000|2021-11-23 16:28:30|28020.35|28020.35|28026.44|28026.44|28026.44|28026.44|28020.35|28020.35|0
1637684930000|2021-11-23 16:28:50|28035.05|28035.05|28038.6|28038.6|28038.6|28038.6|28035.05|28035.05|0
1637684940000|2021-11-23 16:29:00|28042.16|28042.16|28048.99|28048.99|28050.77|28050.77|28042.16|28042.16|0
1637684950000|2021-11-23 16:29:10|28038.6|28038.6|28038.6|28038.6|28038.6|28038.6|28038.6|28038.6|0
1637684960000|2021-11-23 16:29:20|28042.91|28042.91|28042.91|28042.91|28042.91|28042.91|28042.91|28042.91|0
1637684970000|2021-11-23 16:29:30|28040.38|28040.38|28029.99|28029.99|28044.69|28044.69|28029.99|28029.99|0
1637684980000|2021-11-23 16:29:40|28025.68|28025.68|28023.91|28023.91|28025.68|28025.68|28020.35|28020.35|0
1637684990000|2021-11-23 16:29:50|28025.68|28025.68|28021.38|28021.38|28025.68|28025.68|28021.38|28021.38|0
1637741700000|2021-11-24 08:15:00|27967.85|27967.85|27967.85|27967.85|27967.85|27967.85|27967.85|27967.85|0
1637741710000|2021-11-24 08:15:10|27971.41|27971.41|27967.1|27967.1|27971.41|27971.41|27967.1|27967.1|0
1637741720000|2021-11-24 08:15:20|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|0
1637741730000|2021-11-24 08:15:30|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|0
1637741740000|2021-11-24 08:15:40|27961.77|27961.77|27963.55|27963.55|27963.55|27963.55|27961.77|27961.77|0
1637741750000|2021-11-24 08:15:50|27972.16|27972.16|27958.97|27958.97|27972.16|27972.16|27958.97|27958.97|0
1637741760000|2021-11-24 08:16:00|27951.86|27951.86|27950.08|27950.08|27951.86|27951.86|27948.31|27948.31|0
1637741770000|2021-11-24 08:16:10|27941.47|27941.47|27934.63|27934.63|27941.47|27941.47|27932.86|27932.86|0
1637741780000|2021-11-24 08:16:20|27927.53|27927.53|27925.75|27925.75|27927.53|27927.53|27925.75|27925.75|0
1637741790000|2021-11-24 08:16:30|27930.05|27930.05|27928.28|27928.28|27930.05|27930.05|27926.5|27926.5|0
1637741810000|2021-11-24 08:16:50|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|0
1637741820000|2021-11-24 08:17:00|27919.39|27919.39|27919.39|27919.39|27919.39|27919.39|27919.39|27919.39|0
1637741830000|2021-11-24 08:17:10|27917.61|27917.61|27917.61|27917.61|27917.61|27917.61|27917.61|27917.61|0
1637741850000|2021-11-24 08:17:30|27915.84|27915.84|27915.84|27915.84|27915.84|27915.84|27915.84|27915.84|0
1637741860000|2021-11-24 08:17:40|27914.06|27914.06|27914.06|27914.06|27914.06|27914.06|27914.06|27914.06|0
1637741870000|2021-11-24 08:17:50|27912.28|27912.28|27912.28|27912.28|27912.28|27912.28|27912.28|27912.28|0
1637741880000|2021-11-24 08:18:00|27917.61|27917.61|27921.17|27921.17|27921.17|27921.17|27914.06|27914.06|0
1637741890000|2021-11-24 08:18:10|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|27922.95|0
1637741900000|2021-11-24 08:18:20|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|27918.64|0
1637741920000|2021-11-24 08:18:40|27922.19|27922.19|27922.19|27922.19|27922.19|27922.19|27922.19|27922.19|0
1637741930000|2021-11-24 08:18:50|27926.5|27926.5|27935.11|27935.11|27935.11|27935.11|27926.5|27926.5|0
1637741940000|2021-11-24 08:19:00|27940.44|27940.44|27933.34|27933.34|27940.44|27940.44|27933.34|27933.34|0
1637741950000|2021-11-24 08:19:10|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|27929.03|0
1637741980000|2021-11-24 08:19:40|27941.95|27941.95|27954.12|27954.12|27954.12|27954.12|27941.95|27941.95|0
1637741990000|2021-11-24 08:19:50|27958.42|27958.42|27958.42|27958.42|27958.42|27958.42|27958.42|27958.42|0
1637742010000|2021-11-24 08:20:10|27945.5|27945.5|27941.2|27941.2|27945.5|27945.5|27941.2|27941.2|0
1637742020000|2021-11-24 08:20:20|27948.31|27948.31|27948.31|27948.31|27948.31|27948.31|27948.31|27948.31|0
1637742030000|2021-11-24 08:20:30|27944|27944|27944|27944|27944|27944|27944|27944|0
1637742040000|2021-11-24 08:20:40|27952.61|27952.61|27952.61|27952.61|27952.61|27952.61|27952.61|27952.61|0
1637742060000|2021-11-24 08:21:00|27957.94|27957.94|27953.64|27953.64|27957.94|27957.94|27953.64|27953.64|0
1637742070000|2021-11-24 08:21:10|27955.41|27955.41|27955.41|27955.41|27955.41|27955.41|27955.41|27955.41|0
1637742090000|2021-11-24 08:21:30|27957.19|27957.19|27957.19|27957.19|27957.19|27957.19|27957.19|27957.19|0
1637742100000|2021-11-24 08:21:40|27961.5|27961.5|27957.19|27957.19|27961.5|27961.5|27955.41|27955.41|0
1637742120000|2021-11-24 08:22:00|27965.8|27965.8|27965.8|27965.8|27965.8|27965.8|27965.8|27965.8|0
1637742130000|2021-11-24 08:22:10|27957.19|27957.19|27957.19|27957.19|27957.19|27957.19|27957.19|27957.19|0
1637742160000|2021-11-24 08:22:40|27958.97|27958.97|27958.97|27958.97|27958.97|27958.97|27958.97|27958.97|0
1637742180000|2021-11-24 08:23:00|27954.66|27954.66|27954.66|27954.66|27958.97|27958.97|27954.66|27954.66|0
1637742200000|2021-11-24 08:23:20|27950.36|27950.36|27950.36|27950.36|27950.36|27950.36|27950.36|27950.36|0
1637742210000|2021-11-24 08:23:30|27946.05|27946.05|27950.36|27950.36|27950.36|27950.36|27946.05|27946.05|0
1637742240000|2021-11-24 08:24:00|27948.58|27948.58|27945.02|27945.02|27948.58|27948.58|27945.02|27945.02|0
1637742250000|2021-11-24 08:24:10|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|0
1637742280000|2021-11-24 08:24:40|27945.02|27945.02|27936.41|27936.41|27945.02|27945.02|27936.41|27936.41|0
1637742290000|2021-11-24 08:24:50|27932.1|27932.1|27942.49|27942.49|27945.02|27945.02|27932.1|27932.1|0
1637742340000|2021-11-24 08:25:40|27937.16|27937.16|27932.86|27932.86|27937.16|27937.16|27932.86|27932.86|0
1637742350000|2021-11-24 08:25:50|27928.55|27928.55|27928.55|27928.55|27928.55|27928.55|27928.55|27928.55|0
1637742360000|2021-11-24 08:26:00|27924.24|27924.24|27919.94|27919.94|27924.24|27924.24|27919.94|27919.94|0
1637742370000|2021-11-24 08:26:10|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|0
1637742380000|2021-11-24 08:26:20|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|0
1637742390000|2021-11-24 08:26:30|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|0
1637742400000|2021-11-24 08:26:40|27903.46|27903.46|27899.16|27899.16|27903.46|27903.46|27899.16|27899.16|0
1637742420000|2021-11-24 08:27:00|27903.46|27903.46|27903.46|27903.46|27903.46|27903.46|27903.46|27903.46|0
1637742430000|2021-11-24 08:27:10|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|0
1637742440000|2021-11-24 08:27:20|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|0
1637742450000|2021-11-24 08:27:30|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|0
1637742490000|2021-11-24 08:28:10|27912.08|27912.08|27917.41|27917.41|27917.41|27917.41|27912.08|27912.08|0
1637742500000|2021-11-24 08:28:20|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|0
1637742510000|2021-11-24 08:28:30|27926.02|27926.02|27926.02|27926.02|27926.02|27926.02|27926.02|27926.02|0
1637742520000|2021-11-24 08:28:40|27917.41|27917.41|27917.41|27917.41|27917.41|27917.41|27917.41|27917.41|0
1637742530000|2021-11-24 08:28:50|27915.63|27915.63|27911.32|27911.32|27915.63|27915.63|27911.32|27911.32|0
1637742540000|2021-11-24 08:29:00|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|0
1637742550000|2021-11-24 08:29:10|27911.32|27911.32|27909.55|27909.55|27911.32|27911.32|27909.55|27909.55|0
1637742570000|2021-11-24 08:29:30|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|0
1637742590000|2021-11-24 08:29:50|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|0
1637742600000|2021-11-24 08:30:00|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|0
1637742610000|2021-11-24 08:30:10|27903.46|27903.46|27903.46|27903.46|27903.46|27903.46|27903.46|27903.46|0
1637742620000|2021-11-24 08:30:20|27912.08|27912.08|27907.77|27907.77|27912.08|27912.08|27907.77|27907.77|0
1637742640000|2021-11-24 08:30:40|27920.69|27920.69|27920.69|27920.69|27920.69|27920.69|27920.69|27920.69|0
1637742660000|2021-11-24 08:31:00|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|0
1637742680000|2021-11-24 08:31:20|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|0
1637742720000|2021-11-24 08:32:00|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|0
1637742740000|2021-11-24 08:32:20|27920.69|27920.69|27926.77|27926.77|27926.77|27926.77|27920.69|27920.69|0
1637742770000|2021-11-24 08:32:50|27940.72|27940.72|27933.61|27933.61|27940.72|27940.72|27933.61|27933.61|0
1637742780000|2021-11-24 08:33:00|27929.3|27929.3|27920.69|27920.69|27929.3|27929.3|27920.69|27920.69|0
1637742790000|2021-11-24 08:33:10|27918.91|27918.91|27918.91|27918.91|27918.91|27918.91|27918.91|27918.91|0
1637742830000|2021-11-24 08:33:50|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|27910.3|0
1637742850000|2021-11-24 08:34:10|27914.61|27914.61|27916.38|27916.38|27916.38|27916.38|27914.61|27914.61|0
1637742860000|2021-11-24 08:34:20|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|0
1637742870000|2021-11-24 08:34:30|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|0
1637742900000|2021-11-24 08:35:00|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|0
1637742910000|2021-11-24 08:35:10|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|0
1637742950000|2021-11-24 08:35:50|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|27912.08|0
1637742960000|2021-11-24 08:36:00|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|0
1637742970000|2021-11-24 08:36:10|27903.46|27903.46|27903.46|27903.46|27907.77|27907.77|27903.46|27903.46|0
1637743000000|2021-11-24 08:36:40|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|0
1637743010000|2021-11-24 08:36:50|27891.3|27891.3|27891.3|27891.3|27891.3|27891.3|27891.3|27891.3|0
1637743030000|2021-11-24 08:37:10|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|0
1637743060000|2021-11-24 08:37:40|27885.21|27885.21|27880.91|27880.91|27885.21|27885.21|27880.91|27880.91|0
1637743070000|2021-11-24 08:37:50|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|0
1637743080000|2021-11-24 08:38:00|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|0
1637743110000|2021-11-24 08:38:30|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|27883.44|0
1637743120000|2021-11-24 08:38:40|27896.35|27896.35|27896.35|27896.35|27896.35|27896.35|27896.35|27896.35|0
1637743130000|2021-11-24 08:38:50|27894.58|27894.58|27894.58|27894.58|27894.58|27894.58|27894.58|27894.58|0
1637743150000|2021-11-24 08:39:10|27889.25|27889.25|27889.25|27889.25|27889.25|27889.25|27889.25|27889.25|0
1637743170000|2021-11-24 08:39:30|27883.16|27883.16|27883.16|27883.16|27883.16|27883.16|27883.16|27883.16|0
1637743180000|2021-11-24 08:39:40|27887.47|27887.47|27887.47|27887.47|27887.47|27887.47|27887.47|27887.47|0
1637743190000|2021-11-24 08:39:50|27889.25|27889.25|27884.94|27884.94|27889.25|27889.25|27884.94|27884.94|0
1637743270000|2021-11-24 08:41:10|27880.63|27880.63|27880.63|27880.63|27880.63|27880.63|27880.63|27880.63|0
1637743320000|2021-11-24 08:42:00|27876.33|27876.33|27876.33|27876.33|27876.33|27876.33|27876.33|27876.33|0
1637743340000|2021-11-24 08:42:20|27884.94|27884.94|27884.94|27884.94|27884.94|27884.94|27884.94|27884.94|0
1637743360000|2021-11-24 08:42:40|27876.33|27876.33|27876.33|27876.33|27876.33|27876.33|27876.33|27876.33|0
1637743440000|2021-11-24 08:44:00|27872.02|27872.02|27872.02|27872.02|27872.02|27872.02|27872.02|27872.02|0
1637743500000|2021-11-24 08:45:00|27867.71|27867.71|27867.71|27867.71|27867.71|27867.71|27867.71|27867.71|0
1637743520000|2021-11-24 08:45:20|27872.02|27872.02|27882.41|27882.41|27882.41|27882.41|27872.02|27872.02|0
1637743560000|2021-11-24 08:46:00|27878.1|27878.1|27878.1|27878.1|27878.1|27878.1|27878.1|27878.1|0
1637743580000|2021-11-24 08:46:20|27882.41|27882.41|27882.41|27882.41|27882.41|27882.41|27882.41|27882.41|0
1637743600000|2021-11-24 08:46:40|27886.72|27886.72|27886.72|27886.72|27886.72|27886.72|27886.72|27886.72|0
1637743610000|2021-11-24 08:46:50|27895.33|27895.33|27895.33|27895.33|27895.33|27895.33|27895.33|27895.33|0
1637743630000|2021-11-24 08:47:10|27897.11|27897.11|27886.72|27886.72|27897.11|27897.11|27886.72|27886.72|0
1637743640000|2021-11-24 08:47:20|27882.41|27882.41|27878.1|27878.1|27882.41|27882.41|27878.1|27878.1|0
1637743730000|2021-11-24 08:48:50|27869.49|27869.49|27869.49|27869.49|27869.49|27869.49|27869.49|27869.49|0
1637743760000|2021-11-24 08:49:20|27873.8|27873.8|27873.8|27873.8|27873.8|27873.8|27873.8|27873.8|0
1637743780000|2021-11-24 08:49:40|27869.49|27869.49|27869.49|27869.49|27869.49|27869.49|27865.18|27865.18|0
1637743800000|2021-11-24 08:50:00|27867.71|27867.71|27867.71|27867.71|27867.71|27867.71|27867.71|27867.71|0
1637743850000|2021-11-24 08:50:50|27865.94|27865.94|27865.94|27865.94|27865.94|27865.94|27865.94|27865.94|0
1637743860000|2021-11-24 08:51:00|27867.71|27867.71|27872.02|27872.02|27880.63|27880.63|27867.71|27867.71|0
1637743890000|2021-11-24 08:51:30|27863.41|27863.41|27861.63|27861.63|27863.41|27863.41|27861.63|27861.63|0
1637744050000|2021-11-24 08:54:10|27863.41|27863.41|27863.41|27863.41|27863.41|27863.41|27863.41|27863.41|0
1637744080000|2021-11-24 08:54:40|27865.18|27865.18|27865.18|27865.18|27865.18|27865.18|27865.18|27865.18|0
1637744120000|2021-11-24 08:55:20|27869.49|27869.49|27865.18|27865.18|27869.49|27869.49|27865.18|27865.18|0
1637744140000|2021-11-24 08:55:40|27860.88|27860.88|27869.49|27869.49|27869.49|27869.49|27860.88|27860.88|0
1637744200000|2021-11-24 08:56:40|27873.8|27873.8|27873.8|27873.8|27873.8|27873.8|27873.8|27873.8|0
1637744240000|2021-11-24 08:57:20|27878.1|27878.1|27878.1|27878.1|27878.1|27878.1|27878.1|27878.1|0
1637744250000|2021-11-24 08:57:30|27890.27|27890.27|27890.27|27890.27|27890.27|27890.27|27890.27|27890.27|0
1637744270000|2021-11-24 08:57:50|27894.58|27894.58|27898.88|27898.88|27898.88|27898.88|27894.58|27894.58|0
1637744290000|2021-11-24 08:58:10|27904.22|27904.22|27904.22|27904.22|27904.22|27904.22|27904.22|27904.22|0
1637744310000|2021-11-24 08:58:30|27912.83|27912.83|27912.83|27912.83|27912.83|27912.83|27912.83|27912.83|0
1637744320000|2021-11-24 08:58:40|27914.61|27914.61|27912.83|27912.83|27914.61|27914.61|27912.83|27912.83|0
1637744340000|2021-11-24 08:59:00|27917.14|27917.14|27917.14|27917.14|27917.14|27917.14|27917.14|27917.14|0
1637744400000|2021-11-24 09:00:00|27921.44|27921.44|27921.44|27921.44|27921.44|27921.44|27921.44|27921.44|0
1637744420000|2021-11-24 09:00:20|27923.22|27923.22|27923.22|27923.22|27923.22|27923.22|27923.22|27923.22|0
1637744430000|2021-11-24 09:00:30|27926.77|27926.77|27926.77|27926.77|27926.77|27926.77|27926.77|27926.77|0
1637744440000|2021-11-24 09:00:40|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|0
1637744450000|2021-11-24 09:00:50|27910.3|27910.3|27914.61|27914.61|27914.61|27914.61|27910.3|27910.3|0
1637744460000|2021-11-24 09:01:00|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1637744490000|2021-11-24 09:01:30|27904.22|27904.22|27905.99|27905.99|27905.99|27905.99|27904.22|27904.22|0
1637744500000|2021-11-24 09:01:40|27904.22|27904.22|27904.22|27904.22|27904.22|27904.22|27904.22|27904.22|0
1637744530000|2021-11-24 09:02:10|27905.99|27905.99|27905.99|27905.99|27905.99|27905.99|27905.99|27905.99|0
1637744540000|2021-11-24 09:02:20|27907.77|27907.77|27909.55|27909.55|27909.55|27909.55|27907.77|27907.77|0
1637744550000|2021-11-24 09:02:30|27911.32|27911.32|27907.02|27907.02|27911.32|27911.32|27905.24|27905.24|0
1637744560000|2021-11-24 09:02:40|27911.32|27911.32|27911.32|27911.32|27911.32|27911.32|27911.32|27911.32|0
1637744580000|2021-11-24 09:03:00|27902.71|27902.71|27898.41|27898.41|27902.71|27902.71|27898.41|27898.41|0
1637744600000|2021-11-24 09:03:20|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|0
1637744640000|2021-11-24 09:04:00|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|0
1637744650000|2021-11-24 09:04:10|27894.85|27894.85|27900.18|27900.18|27900.18|27900.18|27894.85|27894.85|0
1637744660000|2021-11-24 09:04:20|27901.96|27901.96|27903.74|27903.74|27903.74|27903.74|27901.96|27901.96|0
1637744670000|2021-11-24 09:04:30|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|0
1637744690000|2021-11-24 09:04:50|27897.65|27897.65|27899.43|27899.43|27899.43|27899.43|27897.65|27897.65|0
1637744700000|2021-11-24 09:05:00|27903.74|27903.74|27918.43|27918.43|27918.43|27918.43|27903.74|27903.74|0
1637744710000|2021-11-24 09:05:10|27920.21|27920.21|27924.52|27924.52|27924.52|27924.52|27920.21|27920.21|0
1637744730000|2021-11-24 09:05:30|27920.21|27920.21|27920.21|27920.21|27920.21|27920.21|27920.21|27920.21|0
1637744760000|2021-11-24 09:06:00|27927.32|27927.32|27921.24|27921.24|27927.32|27927.32|27921.24|27921.24|0
1637744800000|2021-11-24 09:06:40|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|0
1637744810000|2021-11-24 09:06:50|27921.24|27921.24|27921.24|27921.24|27921.24|27921.24|27921.24|27921.24|0
1637744840000|2021-11-24 09:07:20|27916.93|27916.93|27912.62|27912.62|27916.93|27916.93|27912.62|27912.62|0
1637744860000|2021-11-24 09:07:40|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|0
1637744950000|2021-11-24 09:09:10|27913.37|27913.37|27920.48|27920.48|27920.48|27920.48|27913.37|27913.37|0
1637744960000|2021-11-24 09:09:20|27911.87|27911.87|27911.87|27911.87|27911.87|27911.87|27911.87|27911.87|0
1637744970000|2021-11-24 09:09:30|27907.56|27907.56|27907.56|27907.56|27907.56|27907.56|27907.56|27907.56|0
1637745000000|2021-11-24 09:10:00|27896.9|27896.9|27896.9|27896.9|27896.9|27896.9|27896.9|27896.9|0
1637745010000|2021-11-24 09:10:10|27888.29|27888.29|27892.59|27892.59|27892.59|27892.59|27888.29|27888.29|0
1637745030000|2021-11-24 09:10:30|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|0
1637745040000|2021-11-24 09:10:40|27896.9|27896.9|27896.9|27896.9|27896.9|27896.9|27896.9|27896.9|0
1637745170000|2021-11-24 09:12:50|27905.51|27905.51|27903.74|27903.74|27905.51|27905.51|27903.74|27903.74|0
1637745180000|2021-11-24 09:13:00|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|27901.96|0
1637745210000|2021-11-24 09:13:30|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|0
1637745310000|2021-11-24 09:15:10|27893.35|27893.35|27883.71|27883.71|27897.65|27897.65|27883.71|27883.71|0
1637745360000|2021-11-24 09:16:00|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|0
1637745390000|2021-11-24 09:16:30|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|0
1637745400000|2021-11-24 09:16:40|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|0
1637745410000|2021-11-24 09:16:50|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|0
1637745480000|2021-11-24 09:18:00|27902.98|27902.98|27890.07|27890.07|27902.98|27902.98|27890.07|27890.07|0
1637745520000|2021-11-24 09:18:40|27898.68|27898.68|27904.76|27904.76|27904.76|27904.76|27898.68|27898.68|0
1637745530000|2021-11-24 09:18:50|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|0
1637745600000|2021-11-24 09:20:00|27887.26|27887.26|27887.26|27887.26|27887.26|27887.26|27887.26|27887.26|0
1637745620000|2021-11-24 09:20:20|27878.65|27878.65|27878.65|27878.65|27882.96|27882.96|27878.65|27878.65|0
1637745680000|2021-11-24 09:21:20|27870.04|27870.04|27870.04|27870.04|27870.04|27870.04|27870.04|27870.04|0
1637745720000|2021-11-24 09:22:00|27874.34|27874.34|27874.34|27874.34|27874.34|27874.34|27874.34|27874.34|0
1637745790000|2021-11-24 09:23:10|27891.57|27891.57|27895.88|27895.88|27895.88|27895.88|27891.57|27891.57|0
1637745800000|2021-11-24 09:23:20|27891.57|27891.57|27896.9|27896.9|27896.9|27896.9|27891.57|27891.57|0
1637745820000|2021-11-24 09:23:40|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|0
1637745840000|2021-11-24 09:24:00|27905.51|27905.51|27905.51|27905.51|27905.51|27905.51|27905.51|27905.51|0
1637745910000|2021-11-24 09:25:10|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|0
1637745920000|2021-11-24 09:25:20|27894.1|27894.1|27889.79|27889.79|27894.1|27894.1|27889.79|27889.79|0
1637745940000|2021-11-24 09:25:40|27888.01|27888.01|27888.01|27888.01|27888.01|27888.01|27888.01|27888.01|0
1637746100000|2021-11-24 09:28:20|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|0
1637746160000|2021-11-24 09:29:20|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|0
1637746260000|2021-11-24 09:31:00|27896.63|27896.63|27896.63|27896.63|27896.63|27896.63|27896.63|27896.63|0
1637746280000|2021-11-24 09:31:20|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|0
1637746290000|2021-11-24 09:31:30|27879.4|27879.4|27879.4|27879.4|27879.4|27879.4|27879.4|27879.4|0
1637746310000|2021-11-24 09:31:50|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|27883.71|0
1637746380000|2021-11-24 09:33:00|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|0
1637746400000|2021-11-24 09:33:20|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|0
1637746430000|2021-11-24 09:33:50|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|0
1637746500000|2021-11-24 09:35:00|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|0
1637746510000|2021-11-24 09:35:10|27902.71|27902.71|27907.02|27907.02|27907.02|27907.02|27902.71|27902.71|0
1637746520000|2021-11-24 09:35:20|27902.71|27902.71|27906.27|27906.27|27906.27|27906.27|27902.71|27902.71|0
1637746660000|2021-11-24 09:37:40|27910.57|27910.57|27910.57|27910.57|27910.57|27910.57|27910.57|27910.57|0
1637746700000|2021-11-24 09:38:20|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|0
1637746730000|2021-11-24 09:38:50|27913.1|27913.1|27911.32|27911.32|27913.1|27913.1|27911.32|27911.32|0
1637746780000|2021-11-24 09:39:40|27907.02|27907.02|27911.32|27911.32|27911.32|27911.32|27907.02|27907.02|0
1637746800000|2021-11-24 09:40:00|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|0
1637746830000|2021-11-24 09:40:30|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|0
1637746860000|2021-11-24 09:41:00|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|0
1637746890000|2021-11-24 09:41:30|27894.1|27894.1|27898.41|27898.41|27898.41|27898.41|27894.1|27894.1|0
1637746910000|2021-11-24 09:41:50|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|0
1637746970000|2021-11-24 09:42:50|27898.41|27898.41|27907.02|27907.02|27907.02|27907.02|27898.41|27898.41|0
1637747080000|2021-11-24 09:44:40|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|0
1637747110000|2021-11-24 09:45:10|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|0
1637747160000|2021-11-24 09:46:00|27911.32|27911.32|27911.32|27911.32|27911.32|27911.32|27911.32|27911.32|0
1637747190000|2021-11-24 09:46:30|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|0
1637747220000|2021-11-24 09:47:00|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|0
1637747250000|2021-11-24 09:47:30|27923.49|27923.49|27923.49|27923.49|27923.49|27923.49|27923.49|27923.49|0
1637747260000|2021-11-24 09:47:40|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|0
1637747290000|2021-11-24 09:48:10|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|0
1637747360000|2021-11-24 09:49:20|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|0
1637747370000|2021-11-24 09:49:30|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1637747410000|2021-11-24 09:50:10|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|0
1637747420000|2021-11-24 09:50:20|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|0
1637747450000|2021-11-24 09:50:50|27936.41|27936.41|27938.19|27938.19|27938.19|27938.19|27936.41|27936.41|0
1637747480000|2021-11-24 09:51:20|27933.88|27933.88|27921.71|27921.71|27933.88|27933.88|27921.71|27921.71|0
1637747490000|2021-11-24 09:51:30|27926.02|27926.02|27921.71|27921.71|27926.02|27926.02|27921.71|27921.71|0
1637747500000|2021-11-24 09:51:40|27926.02|27926.02|27921.71|27921.71|27926.02|27926.02|27921.71|27921.71|0
1637747520000|2021-11-24 09:52:00|27917.41|27917.41|27913.1|27913.1|27917.41|27917.41|27913.1|27913.1|0
1637747540000|2021-11-24 09:52:20|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|0
1637747580000|2021-11-24 09:53:00|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|0
1637747590000|2021-11-24 09:53:10|27902.71|27902.71|27907.02|27907.02|27907.02|27907.02|27902.71|27902.71|0
1637747610000|2021-11-24 09:53:30|27900.93|27900.93|27900.93|27900.93|27900.93|27900.93|27899.16|27899.16|0
1637747630000|2021-11-24 09:53:50|27905.24|27905.24|27905.24|27905.24|27905.24|27905.24|27905.24|27905.24|0
1637747640000|2021-11-24 09:54:00|27900.93|27900.93|27900.93|27900.93|27900.93|27900.93|27900.93|27900.93|0
1637747710000|2021-11-24 09:55:10|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|27893.07|0
1637747720000|2021-11-24 09:55:20|27884.46|27884.46|27878.38|27878.38|27884.46|27884.46|27878.38|27878.38|0
1637747730000|2021-11-24 09:55:30|27874.07|27874.07|27869.76|27869.76|27874.07|27874.07|27867.99|27867.99|0
1637747760000|2021-11-24 09:56:00|27871.54|27871.54|27871.54|27871.54|27871.54|27871.54|27871.54|27871.54|0
1637747770000|2021-11-24 09:56:10|27873.32|27873.32|27877.62|27877.62|27877.62|27877.62|27873.32|27873.32|0
1637747780000|2021-11-24 09:56:20|27881.93|27881.93|27889.79|27889.79|27889.79|27889.79|27881.93|27881.93|0
1637747790000|2021-11-24 09:56:30|27886.24|27886.24|27888.01|27888.01|27888.01|27888.01|27886.24|27886.24|0
1637747810000|2021-11-24 09:56:50|27896.63|27896.63|27896.63|27896.63|27896.63|27896.63|27896.63|27896.63|0
1637747820000|2021-11-24 09:57:00|27900.18|27900.18|27904.49|27904.49|27904.49|27904.49|27900.18|27900.18|0
1637747900000|2021-11-24 09:58:20|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|0
1637747910000|2021-11-24 09:58:30|27910.57|27910.57|27910.57|27910.57|27910.57|27910.57|27910.57|27910.57|0
1637747940000|2021-11-24 09:59:00|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|0
1637747980000|2021-11-24 09:59:40|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|0
1637748020000|2021-11-24 10:00:20|27904.49|27904.49|27905.24|27905.24|27908.8|27908.8|27904.49|27904.49|0
1637748030000|2021-11-24 10:00:30|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|0
1637748050000|2021-11-24 10:00:50|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|0
1637748060000|2021-11-24 10:01:00|27919.94|27919.94|27911.32|27911.32|27919.94|27919.94|27911.32|27911.32|0
1637748080000|2021-11-24 10:01:20|27915.63|27915.63|27911.32|27911.32|27915.63|27915.63|27911.32|27911.32|0
1637748110000|2021-11-24 10:01:50|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|0
1637748120000|2021-11-24 10:02:00|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|0
1637748130000|2021-11-24 10:02:10|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|0
1637748150000|2021-11-24 10:02:30|27925.27|27925.27|27938.19|27938.19|27938.19|27938.19|27925.27|27925.27|0
1637748160000|2021-11-24 10:02:40|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|0
1637748180000|2021-11-24 10:03:00|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|0
1637748230000|2021-11-24 10:03:50|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|27919.94|0
1637748250000|2021-11-24 10:04:10|27915.63|27915.63|27907.02|27907.02|27915.63|27915.63|27907.02|27907.02|0
1637748270000|2021-11-24 10:04:30|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|0
1637748280000|2021-11-24 10:04:40|27898.41|27898.41|27902.71|27902.71|27902.71|27902.71|27898.41|27898.41|0
1637748300000|2021-11-24 10:05:00|27898.41|27898.41|27891.3|27891.3|27898.41|27898.41|27891.3|27891.3|0
1637748320000|2021-11-24 10:05:20|27886.99|27886.99|27886.99|27886.99|27886.99|27886.99|27886.99|27886.99|0
1637748360000|2021-11-24 10:06:00|27882.68|27882.68|27878.38|27878.38|27882.68|27882.68|27878.38|27878.38|0
1637748380000|2021-11-24 10:06:20|27874.82|27874.82|27874.82|27874.82|27874.82|27874.82|27874.82|27874.82|0
1637748400000|2021-11-24 10:06:40|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|0
1637748410000|2021-11-24 10:06:50|27874.82|27874.82|27874.82|27874.82|27874.82|27874.82|27874.82|27874.82|0
1637748430000|2021-11-24 10:07:10|27870.52|27870.52|27870.52|27870.52|27870.52|27870.52|27870.52|27870.52|0
1637748480000|2021-11-24 10:08:00|27874.82|27874.82|27877.35|27877.35|27879.13|27879.13|27874.82|27874.82|0
1637748500000|2021-11-24 10:08:20|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|27881.66|0
1637748590000|2021-11-24 10:09:50|27879.88|27879.88|27879.88|27879.88|27879.88|27879.88|27879.88|27879.88|0
1637748600000|2021-11-24 10:10:00|27883.44|27883.44|27874.82|27874.82|27883.44|27883.44|27874.82|27874.82|0
1637748610000|2021-11-24 10:10:10|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|0
1637748630000|2021-11-24 10:10:30|27874.82|27874.82|27879.13|27879.13|27879.13|27879.13|27874.82|27874.82|0
1637748660000|2021-11-24 10:11:00|27887.74|27887.74|27898.13|27898.13|27898.13|27898.13|27887.74|27887.74|0
1637748670000|2021-11-24 10:11:10|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|0
1637748720000|2021-11-24 10:12:00|27895.6|27895.6|27895.6|27895.6|27895.6|27895.6|27895.6|27895.6|0
1637748730000|2021-11-24 10:12:10|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|27893.83|0
1637748750000|2021-11-24 10:12:30|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|27889.52|0
1637748780000|2021-11-24 10:13:00|27887.74|27887.74|27887.74|27887.74|27887.74|27887.74|27887.74|27887.74|0
1637748860000|2021-11-24 10:14:20|27883.44|27883.44|27885.21|27885.21|27885.21|27885.21|27883.44|27883.44|0
1637748880000|2021-11-24 10:14:40|27889.52|27889.52|27893.83|27893.83|27893.83|27893.83|27889.52|27889.52|0
1637748930000|2021-11-24 10:15:30|27902.44|27902.44|27910.3|27910.3|27910.3|27910.3|27902.44|27902.44|0
1637748960000|2021-11-24 10:16:00|27905.99|27905.99|27905.99|27905.99|27905.99|27905.99|27905.99|27905.99|0
1637748990000|2021-11-24 10:16:30|27910.3|27910.3|27916.38|27916.38|27916.38|27916.38|27910.3|27910.3|0
1637749050000|2021-11-24 10:17:30|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|0
1637749070000|2021-11-24 10:17:50|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|0
1637749080000|2021-11-24 10:18:00|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|0
1637749100000|2021-11-24 10:18:20|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|0
1637749190000|2021-11-24 10:19:50|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|27918.16|0
1637749230000|2021-11-24 10:20:30|27919.94|27919.94|27918.16|27918.16|27919.94|27919.94|27918.16|27918.16|0
1637749260000|2021-11-24 10:21:00|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|0
1637749320000|2021-11-24 10:22:00|27926.02|27926.02|27926.02|27926.02|27926.02|27926.02|27926.02|27926.02|0
1637749340000|2021-11-24 10:22:20|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|0
1637749350000|2021-11-24 10:22:30|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|0
1637749370000|2021-11-24 10:22:50|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|0
1637749380000|2021-11-24 10:23:00|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|0
1637749450000|2021-11-24 10:24:10|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|0
1637749470000|2021-11-24 10:24:30|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|0
1637749490000|2021-11-24 10:24:50|27934.15|27934.15|27928.82|27928.82|27934.15|27934.15|27928.82|27928.82|0
1637749500000|2021-11-24 10:25:00|27930.6|27930.6|27934.91|27934.91|27934.91|27934.91|27930.6|27930.6|0
1637749530000|2021-11-24 10:25:30|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|0
1637749540000|2021-11-24 10:25:40|27939.21|27939.21|27939.21|27939.21|27939.21|27939.21|27939.21|27939.21|0
1637749560000|2021-11-24 10:26:00|27935.66|27935.66|27935.66|27935.66|27937.44|27937.44|27935.66|27935.66|0
1637749660000|2021-11-24 10:27:40|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|0
1637749720000|2021-11-24 10:28:40|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|0
1637749740000|2021-11-24 10:29:00|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|0
1637749750000|2021-11-24 10:29:10|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|0
1637749770000|2021-11-24 10:29:30|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|0
1637749780000|2021-11-24 10:29:40|27909.82|27909.82|27909.82|27909.82|27909.82|27909.82|27909.82|27909.82|0
1637749800000|2021-11-24 10:30:00|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|0
1637749810000|2021-11-24 10:30:10|27909.82|27909.82|27909.82|27909.82|27911.6|27911.6|27909.82|27909.82|0
1637749830000|2021-11-24 10:30:30|27914.13|27914.13|27909.82|27909.82|27914.13|27914.13|27909.82|27909.82|0
1637749850000|2021-11-24 10:30:50|27911.6|27911.6|27913.37|27913.37|27913.37|27913.37|27911.6|27911.6|0
1637749920000|2021-11-24 10:32:00|27917.68|27917.68|27919.46|27919.46|27919.46|27919.46|27917.68|27917.68|0
1637749960000|2021-11-24 10:32:40|27915.15|27915.15|27909.82|27909.82|27915.15|27915.15|27909.82|27909.82|0
1637750000000|2021-11-24 10:33:20|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|0
1637750020000|2021-11-24 10:33:40|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|0
1637750030000|2021-11-24 10:33:50|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|0
1637750140000|2021-11-24 10:35:40|27907.29|27907.29|27907.29|27907.29|27907.29|27907.29|27907.29|27907.29|0
1637750150000|2021-11-24 10:35:50|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|0
1637750190000|2021-11-24 10:36:30|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|0
1637750210000|2021-11-24 10:36:50|27909.82|27909.82|27909.82|27909.82|27909.82|27909.82|27909.82|27909.82|0
1637750220000|2021-11-24 10:37:00|27908.04|27908.04|27908.04|27908.04|27908.04|27908.04|27908.04|27908.04|0
1637750260000|2021-11-24 10:37:40|27904.49|27904.49|27904.49|27904.49|27906.27|27906.27|27904.49|27904.49|0
1637750280000|2021-11-24 10:38:00|27900.18|27900.18|27901.96|27901.96|27903.74|27903.74|27900.18|27900.18|0
1637750290000|2021-11-24 10:38:10|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|0
1637750310000|2021-11-24 10:38:30|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|0
1637750360000|2021-11-24 10:39:20|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|0
1637750370000|2021-11-24 10:39:30|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|27891.57|0
1637750460000|2021-11-24 10:41:00|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|27895.88|0
1637750480000|2021-11-24 10:41:20|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|0
1637750570000|2021-11-24 10:42:50|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|0
1637750700000|2021-11-24 10:45:00|27908.04|27908.04|27908.04|27908.04|27908.04|27908.04|27908.04|27908.04|0
1637750750000|2021-11-24 10:45:50|27912.35|27912.35|27916.66|27916.66|27916.66|27916.66|27912.35|27912.35|0
1637750760000|2021-11-24 10:46:00|27912.35|27912.35|27912.35|27912.35|27912.35|27912.35|27912.35|27912.35|0
1637750810000|2021-11-24 10:46:50|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|0
1637750850000|2021-11-24 10:47:30|27905.51|27905.51|27909.82|27909.82|27909.82|27909.82|27905.51|27905.51|0
1637750870000|2021-11-24 10:47:50|27908.04|27908.04|27908.04|27908.04|27908.04|27908.04|27908.04|27908.04|0
1637750900000|2021-11-24 10:48:20|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|27906.27|0
1637750960000|2021-11-24 10:49:20|27910.57|27910.57|27909.82|27909.82|27910.57|27910.57|27909.82|27909.82|0
1637751030000|2021-11-24 10:50:30|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|0
1637751040000|2021-11-24 10:50:40|27912.35|27912.35|27912.35|27912.35|27912.35|27912.35|27912.35|27912.35|0
1637751120000|2021-11-24 10:52:00|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|0
1637751180000|2021-11-24 10:53:00|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|0
1637751210000|2021-11-24 10:53:30|27917.41|27917.41|27920.96|27920.96|27920.96|27920.96|27917.41|27917.41|0
1637751220000|2021-11-24 10:53:40|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|0
1637751260000|2021-11-24 10:54:20|27929.58|27929.58|27929.58|27929.58|27929.58|27929.58|27929.58|27929.58|0
1637751300000|2021-11-24 10:55:00|27925.27|27925.27|27920.96|27920.96|27925.27|27925.27|27920.96|27920.96|0
1637751360000|2021-11-24 10:56:00|27925.27|27925.27|27927.05|27927.05|27927.05|27927.05|27925.27|27925.27|0
1637751380000|2021-11-24 10:56:20|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|0
1637751400000|2021-11-24 10:56:40|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|0
1637751440000|2021-11-24 10:57:20|27925.27|27925.27|27920.96|27920.96|27925.27|27925.27|27920.96|27920.96|0
1637751480000|2021-11-24 10:58:00|27922.74|27922.74|27931.35|27931.35|27931.35|27931.35|27918.43|27918.43|0
1637751490000|2021-11-24 10:58:10|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|0
1637751510000|2021-11-24 10:58:30|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|0
1637751570000|2021-11-24 10:59:30|27916.66|27916.66|27916.66|27916.66|27916.66|27916.66|27916.66|27916.66|0
1637751600000|2021-11-24 11:00:00|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|0
1637751610000|2021-11-24 11:00:10|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|0
1637751620000|2021-11-24 11:00:20|27920.21|27920.21|27920.21|27920.21|27920.21|27920.21|27920.21|27920.21|0
1637751630000|2021-11-24 11:00:30|27918.43|27918.43|27914.88|27914.88|27918.43|27918.43|27914.88|27914.88|0
1637751650000|2021-11-24 11:00:50|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|0
1637751660000|2021-11-24 11:01:00|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|0
1637751740000|2021-11-24 11:02:20|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|0
1637751770000|2021-11-24 11:02:50|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|0
1637751800000|2021-11-24 11:03:20|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|0
1637751810000|2021-11-24 11:03:30|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|0
1637751910000|2021-11-24 11:05:10|27930.6|27930.6|27930.6|27930.6|27932.38|27932.38|27930.6|27930.6|0
1637751950000|2021-11-24 11:05:50|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|0
1637751960000|2021-11-24 11:06:00|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|0
1637751990000|2021-11-24 11:06:30|27920.21|27920.21|27918.43|27918.43|27920.21|27920.21|27918.43|27918.43|0
1637752000000|2021-11-24 11:06:40|27914.13|27914.13|27918.43|27918.43|27918.43|27918.43|27914.13|27914.13|0
1637752040000|2021-11-24 11:07:20|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|0
1637752120000|2021-11-24 11:08:40|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|0
1637752190000|2021-11-24 11:09:50|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|0
1637752230000|2021-11-24 11:10:30|27924.52|27924.52|27922.74|27922.74|27924.52|27924.52|27922.74|27922.74|0
1637752270000|2021-11-24 11:11:10|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|0
1637752340000|2021-11-24 11:12:20|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|0
1637752430000|2021-11-24 11:13:50|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|0
1637752440000|2021-11-24 11:14:00|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|0
1637752480000|2021-11-24 11:14:40|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|0
1637752510000|2021-11-24 11:15:10|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|0
1637752530000|2021-11-24 11:15:30|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|0
1637752610000|2021-11-24 11:16:50|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|0
1637752690000|2021-11-24 11:18:10|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|0
1637752710000|2021-11-24 11:18:30|27936.68|27936.68|27936.68|27936.68|27936.68|27936.68|27936.68|27936.68|0
1637752730000|2021-11-24 11:18:50|27940.99|27940.99|27940.99|27940.99|27940.99|27940.99|27940.99|27940.99|0
1637752800000|2021-11-24 11:20:00|27939.21|27939.21|27939.21|27939.21|27939.21|27939.21|27939.21|27939.21|0
1637752810000|2021-11-24 11:20:10|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|0
1637752820000|2021-11-24 11:20:20|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|0
1637752850000|2021-11-24 11:20:50|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|27937.44|27937.44|0
1637752880000|2021-11-24 11:21:20|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|0
1637752910000|2021-11-24 11:21:50|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|0
1637752920000|2021-11-24 11:22:00|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|0
1637752970000|2021-11-24 11:22:50|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|0
1637752980000|2021-11-24 11:23:00|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|0
1637752990000|2021-11-24 11:23:10|27939.97|27939.97|27941.74|27941.74|27941.74|27941.74|27939.97|27939.97|0
1637753020000|2021-11-24 11:23:40|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|0
1637753040000|2021-11-24 11:24:00|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|0
1637753050000|2021-11-24 11:24:10|27949.6|27949.6|27949.6|27949.6|27949.6|27949.6|27949.6|27949.6|0
1637753090000|2021-11-24 11:24:50|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|0
1637753110000|2021-11-24 11:25:10|27951.38|27951.38|27951.38|27951.38|27951.38|27951.38|27951.38|27951.38|0
1637753140000|2021-11-24 11:25:40|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|0
1637753220000|2021-11-24 11:27:00|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|0
1637753250000|2021-11-24 11:27:30|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|0
1637753290000|2021-11-24 11:28:10|27967.85|27967.85|27967.85|27967.85|27967.85|27967.85|27967.85|27967.85|0
1637753400000|2021-11-24 11:30:00|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|0
1637753420000|2021-11-24 11:30:20|27967.85|27967.85|27967.85|27967.85|27967.85|27967.85|27967.85|27967.85|0
1637753430000|2021-11-24 11:30:30|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|0
1637753500000|2021-11-24 11:31:40|27968.61|27968.61|27968.61|27968.61|27968.61|27968.61|27968.61|27968.61|0
1637753510000|2021-11-24 11:31:50|27972.91|27972.91|27972.91|27972.91|27972.91|27972.91|27972.91|27972.91|0
1637753590000|2021-11-24 11:33:10|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|0
1637753600000|2021-11-24 11:33:20|27951.38|27951.38|27951.38|27951.38|27951.38|27951.38|27951.38|27951.38|0
1637753650000|2021-11-24 11:34:10|27947.83|27947.83|27944.27|27944.27|27947.83|27947.83|27944.27|27944.27|0
1637753700000|2021-11-24 11:35:00|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|0
1637753740000|2021-11-24 11:35:40|27938.19|27938.19|27933.88|27933.88|27938.19|27938.19|27933.88|27933.88|0
1637753760000|2021-11-24 11:36:00|27929.58|27929.58|27929.58|27929.58|27929.58|27929.58|27929.58|27929.58|0
1637753780000|2021-11-24 11:36:20|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|0
1637753800000|2021-11-24 11:36:40|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|0
1637753880000|2021-11-24 11:38:00|27933.88|27933.88|27933.88|27933.88|27933.88|27933.88|27933.88|27933.88|0
1637753910000|2021-11-24 11:38:30|27938.19|27938.19|27939.97|27939.97|27939.97|27939.97|27938.19|27938.19|0
1637753920000|2021-11-24 11:38:40|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|0
1637754000000|2021-11-24 11:40:00|27946.05|27946.05|27949.6|27949.6|27949.6|27949.6|27946.05|27946.05|0
1637754010000|2021-11-24 11:40:10|27958.22|27958.22|27958.22|27958.22|27962.52|27962.52|27958.22|27958.22|0
1637754140000|2021-11-24 11:42:20|27949.6|27949.6|27949.6|27949.6|27949.6|27949.6|27949.6|27949.6|0
1637754200000|2021-11-24 11:43:20|27953.16|27953.16|27961.77|27961.77|27966.08|27966.08|27953.16|27953.16|0
1637754250000|2021-11-24 11:44:10|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|0
1637754270000|2021-11-24 11:44:30|27970.38|27970.38|27970.38|27970.38|27970.38|27970.38|27970.38|27970.38|0
1637754320000|2021-11-24 11:45:20|27972.16|27972.16|27972.16|27972.16|27972.16|27972.16|27972.16|27972.16|0
1637754350000|2021-11-24 11:45:50|27970.38|27970.38|27973.94|27973.94|27973.94|27973.94|27970.38|27970.38|0
1637754370000|2021-11-24 11:46:10|27969.63|27969.63|27969.63|27969.63|27969.63|27969.63|27969.63|27969.63|0
1637754430000|2021-11-24 11:47:10|27965.33|27965.33|27959.99|27959.99|27965.33|27965.33|27959.99|27959.99|0
1637754450000|2021-11-24 11:47:30|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|0
1637754540000|2021-11-24 11:49:00|27953.91|27953.91|27958.22|27958.22|27958.22|27958.22|27953.91|27953.91|0
1637754560000|2021-11-24 11:49:20|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|0
1637754580000|2021-11-24 11:49:40|27961.77|27961.77|27961.77|27961.77|27961.77|27961.77|27961.77|27961.77|0
1637754630000|2021-11-24 11:50:30|27963.55|27963.55|27961.77|27961.77|27963.55|27963.55|27961.77|27961.77|0
1637754710000|2021-11-24 11:51:50|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|0
1637754790000|2021-11-24 11:53:10|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|0
1637754910000|2021-11-24 11:55:10|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|0
1637754920000|2021-11-24 11:55:20|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|0
1637754930000|2021-11-24 11:55:30|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|0
1637755010000|2021-11-24 11:56:50|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|0
1637755050000|2021-11-24 11:57:30|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|27959.99|0
1637755100000|2021-11-24 11:58:20|27953.91|27953.91|27947.83|27947.83|27953.91|27953.91|27947.83|27947.83|0
1637755120000|2021-11-24 11:58:40|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|0
1637755170000|2021-11-24 11:59:30|27950.36|27950.36|27950.36|27950.36|27950.36|27950.36|27950.36|27950.36|0
1637755180000|2021-11-24 11:59:40|27946.05|27946.05|27941.74|27941.74|27946.05|27946.05|27941.74|27941.74|0
1637755190000|2021-11-24 11:59:50|27946.05|27946.05|27947.83|27947.83|27947.83|27947.83|27946.05|27946.05|0
1637755200000|2021-11-24 12:00:00|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|0
1637755220000|2021-11-24 12:00:20|27939.21|27939.21|27939.21|27939.21|27939.21|27939.21|27939.21|27939.21|0
1637755230000|2021-11-24 12:00:30|27943.52|27943.52|27947.07|27947.07|27947.07|27947.07|27943.52|27943.52|0
1637755240000|2021-11-24 12:00:40|27942.77|27942.77|27949.6|27949.6|27951.38|27951.38|27942.77|27942.77|0
1637755270000|2021-11-24 12:01:10|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|0
1637755280000|2021-11-24 12:01:20|27951.38|27951.38|27949.6|27949.6|27951.38|27951.38|27949.6|27949.6|0
1637755290000|2021-11-24 12:01:30|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|0
1637755310000|2021-11-24 12:01:50|27966.08|27966.08|27964.3|27964.3|27966.08|27966.08|27964.3|27964.3|0
1637755320000|2021-11-24 12:02:00|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|0
1637755350000|2021-11-24 12:02:30|27953.91|27953.91|27953.91|27953.91|27953.91|27953.91|27953.91|27953.91|0
1637755410000|2021-11-24 12:03:30|27949.6|27949.6|27953.91|27953.91|27953.91|27953.91|27949.6|27949.6|0
1637755420000|2021-11-24 12:03:40|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|0
1637755440000|2021-11-24 12:04:00|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|0
1637755580000|2021-11-24 12:06:20|27958.97|27958.97|27957.19|27957.19|27958.97|27958.97|27957.19|27957.19|0
1637755640000|2021-11-24 12:07:20|27955.41|27955.41|27955.41|27955.41|27955.41|27955.41|27955.41|27955.41|0
1637755670000|2021-11-24 12:07:50|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|27953.64|0
1637755700000|2021-11-24 12:08:20|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|0
1637755710000|2021-11-24 12:08:30|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|0
1637755750000|2021-11-24 12:09:10|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|0
1637755770000|2021-11-24 12:09:30|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1637755860000|2021-11-24 12:11:00|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|0
1637755870000|2021-11-24 12:11:10|27936.41|27936.41|27939.97|27939.97|27939.97|27939.97|27936.41|27936.41|0
1637755880000|2021-11-24 12:11:20|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|0
1637755890000|2021-11-24 12:11:30|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|0
1637755960000|2021-11-24 12:12:40|27946.8|27946.8|27946.8|27946.8|27946.8|27946.8|27946.8|27946.8|0
1637756000000|2021-11-24 12:13:20|27948.58|27948.58|27950.36|27950.36|27950.36|27950.36|27948.58|27948.58|0
1637756020000|2021-11-24 12:13:40|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|0
1637756070000|2021-11-24 12:14:30|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|0
1637756160000|2021-11-24 12:16:00|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|0
1637756190000|2021-11-24 12:16:30|27952.13|27952.13|27952.13|27952.13|27952.13|27952.13|27952.13|27952.13|0
1637756200000|2021-11-24 12:16:40|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|27947.83|0
1637756230000|2021-11-24 12:17:10|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|0
1637756250000|2021-11-24 12:17:30|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|0
1637756260000|2021-11-24 12:17:40|27949.6|27949.6|27949.6|27949.6|27949.6|27949.6|27949.6|27949.6|0
1637756290000|2021-11-24 12:18:10|27953.91|27953.91|27953.91|27953.91|27953.91|27953.91|27953.91|27953.91|0
1637756370000|2021-11-24 12:19:30|27952.13|27952.13|27949.6|27949.6|27953.91|27953.91|27949.6|27949.6|0
1637756420000|2021-11-24 12:20:20|27947.83|27947.83|27941.74|27941.74|27947.83|27947.83|27941.74|27941.74|0
1637756500000|2021-11-24 12:21:40|27939.97|27939.97|27935.66|27935.66|27939.97|27939.97|27935.66|27935.66|0
1637756550000|2021-11-24 12:22:30|27931.35|27931.35|27931.35|27931.35|27931.35|27931.35|27931.35|27931.35|0
1637756580000|2021-11-24 12:23:00|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|0
1637756590000|2021-11-24 12:23:10|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|0
1637756640000|2021-11-24 12:24:00|27920.96|27920.96|27920.96|27920.96|27920.96|27920.96|27920.96|27920.96|0
1637756680000|2021-11-24 12:24:40|27916.66|27916.66|27906.27|27906.27|27916.66|27916.66|27906.27|27906.27|0
1637756830000|2021-11-24 12:27:10|27910.57|27910.57|27906.27|27906.27|27910.57|27910.57|27906.27|27906.27|0
1637756850000|2021-11-24 12:27:30|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|27904.49|0
1637756890000|2021-11-24 12:28:10|27908.8|27908.8|27913.1|27913.1|27913.1|27913.1|27908.8|27908.8|0
1637756950000|2021-11-24 12:29:10|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|0
1637756970000|2021-11-24 12:29:30|27910.57|27910.57|27913.1|27913.1|27913.1|27913.1|27908.8|27908.8|0
1637757020000|2021-11-24 12:30:20|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|27908.8|0
1637757120000|2021-11-24 12:32:00|27926.02|27926.02|27913.1|27913.1|27926.02|27926.02|27913.1|27913.1|0
1637757230000|2021-11-24 12:33:50|27921.71|27921.71|27929.58|27929.58|27929.58|27929.58|27921.71|27921.71|0
1637757300000|2021-11-24 12:35:00|27925.27|27925.27|27916.66|27916.66|27925.27|27925.27|27916.66|27916.66|0
1637757310000|2021-11-24 12:35:10|27912.35|27912.35|27916.66|27916.66|27916.66|27916.66|27912.35|27912.35|0
1637757320000|2021-11-24 12:35:20|27920.96|27920.96|27920.96|27920.96|27920.96|27920.96|27920.96|27920.96|0
1637757370000|2021-11-24 12:36:10|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|0
1637757410000|2021-11-24 12:36:50|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|27928.82|0
1637757510000|2021-11-24 12:38:30|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|0
1637757540000|2021-11-24 12:39:00|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|0
1637757550000|2021-11-24 12:39:10|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|0
1637757610000|2021-11-24 12:40:10|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|0
1637757690000|2021-11-24 12:41:30|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|0
1637757720000|2021-11-24 12:42:00|27954.94|27954.94|27957.46|27957.46|27957.46|27957.46|27953.16|27953.16|0
1637757760000|2021-11-24 12:42:40|27961.02|27961.02|27961.02|27961.02|27961.02|27961.02|27961.02|27961.02|0
1637757820000|2021-11-24 12:43:40|27956.71|27956.71|27952.41|27952.41|27956.71|27956.71|27952.41|27952.41|0
1637757840000|2021-11-24 12:44:00|27956.71|27956.71|27956.71|27956.71|27956.71|27956.71|27956.71|27956.71|0
1637757860000|2021-11-24 12:44:20|27954.94|27954.94|27954.94|27954.94|27954.94|27954.94|27954.94|27954.94|0
1637757870000|2021-11-24 12:44:30|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|0
1637757920000|2021-11-24 12:45:20|27949.6|27949.6|27946.05|27946.05|27949.6|27949.6|27946.05|27946.05|0
1637757940000|2021-11-24 12:45:40|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|0
1637757960000|2021-11-24 12:46:00|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|27943.52|0
1637758030000|2021-11-24 12:47:10|27939.21|27939.21|27931.35|27931.35|27939.21|27939.21|27931.35|27931.35|0
1637758040000|2021-11-24 12:47:20|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|27927.05|0
1637758110000|2021-11-24 12:48:30|27935.66|27935.66|27939.97|27939.97|27939.97|27939.97|27935.66|27935.66|0
1637758140000|2021-11-24 12:49:00|27938.19|27938.19|27929.58|27929.58|27938.19|27938.19|27929.58|27929.58|0
1637758150000|2021-11-24 12:49:10|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1637758160000|2021-11-24 12:49:20|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|0
1637758170000|2021-11-24 12:49:30|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|27914.88|0
1637758190000|2021-11-24 12:49:50|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|27919.19|0
1637758200000|2021-11-24 12:50:00|27923.49|27923.49|27923.49|27923.49|27923.49|27923.49|27923.49|27923.49|0
1637758220000|2021-11-24 12:50:20|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1637758230000|2021-11-24 12:50:30|27931.35|27931.35|27929.58|27929.58|27931.35|27931.35|27929.58|27929.58|0
1637758250000|2021-11-24 12:50:50|27933.13|27933.13|27937.44|27937.44|27937.44|27937.44|27933.13|27933.13|0
1637758260000|2021-11-24 12:51:00|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|0
1637758320000|2021-11-24 12:52:00|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|0
1637758390000|2021-11-24 12:53:10|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|0
1637758460000|2021-11-24 12:54:20|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|0
1637758510000|2021-11-24 12:55:10|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|0
1637758560000|2021-11-24 12:56:00|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|0
1637758580000|2021-11-24 12:56:20|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|27937.44|0
1637758620000|2021-11-24 12:57:00|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|0
1637758660000|2021-11-24 12:57:40|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|0
1637758710000|2021-11-24 12:58:30|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|0
1637758720000|2021-11-24 12:58:40|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|27941.74|0
1637758780000|2021-11-24 12:59:40|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|27946.05|0
1637758930000|2021-11-24 13:02:10|27953.91|27953.91|27953.91|27953.91|27953.91|27953.91|27953.91|27953.91|0
1637758940000|2021-11-24 13:02:20|27962.52|27962.52|27959.99|27959.99|27964.3|27964.3|27959.99|27959.99|0
1637758970000|2021-11-24 13:02:50|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|27964.3|0
1637758990000|2021-11-24 13:03:10|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|27966.08|0
1637759040000|2021-11-24 13:04:00|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|0
1637759190000|2021-11-24 13:06:30|27966.83|27966.83|27966.83|27966.83|27966.83|27966.83|27966.83|27966.83|0
1637759220000|2021-11-24 13:07:00|27960.75|27960.75|27956.44|27956.44|27960.75|27960.75|27956.44|27956.44|0
1637759250000|2021-11-24 13:07:30|27960.75|27960.75|27965.05|27965.05|27965.05|27965.05|27960.75|27960.75|0
1637759260000|2021-11-24 13:07:40|27960.75|27960.75|27969.36|27969.36|27969.36|27969.36|27960.75|27960.75|0
1637759300000|2021-11-24 13:08:20|27965.05|27965.05|27965.05|27965.05|27965.05|27965.05|27965.05|27965.05|0
1637759400000|2021-11-24 13:10:00|27957.19|27957.19|27955.41|27955.41|27957.19|27957.19|27955.41|27955.41|0
1637759410000|2021-11-24 13:10:10|27959.72|27959.72|27959.72|27959.72|27959.72|27959.72|27959.72|27959.72|0
1637759470000|2021-11-24 13:11:10|27961.5|27961.5|27957.19|27957.19|27961.5|27961.5|27957.19|27957.19|0
1637759500000|2021-11-24 13:11:40|27955.41|27955.41|27955.41|27955.41|27955.41|27955.41|27951.11|27951.11|0
1637759520000|2021-11-24 13:12:00|27951.11|27951.11|27957.94|27957.94|27959.72|27959.72|27951.11|27951.11|0
1637759540000|2021-11-24 13:12:20|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|0
1637759550000|2021-11-24 13:12:30|27945.02|27945.02|27945.02|27945.02|27945.02|27945.02|27945.02|27945.02|0
1637759630000|2021-11-24 13:13:50|27948.58|27948.58|27946.8|27946.8|27948.58|27948.58|27946.8|27946.8|0
1637759690000|2021-11-24 13:14:50|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|27951.11|0
1637759710000|2021-11-24 13:15:10|27942.49|27942.49|27942.49|27942.49|27942.49|27942.49|27942.49|27942.49|0
1637759720000|2021-11-24 13:15:20|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27936.41|27936.41|0
1637759730000|2021-11-24 13:15:30|27942.49|27942.49|27935.66|27935.66|27944.27|27944.27|27935.66|27935.66|0
1637759810000|2021-11-24 13:16:50|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|27944.27|0
1637759850000|2021-11-24 13:17:30|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|27935.66|0
1637759870000|2021-11-24 13:17:50|27933.88|27933.88|27933.88|27933.88|27933.88|27933.88|27933.88|27933.88|0
1637759910000|2021-11-24 13:18:30|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|0
1637760000000|2021-11-24 13:20:00|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1637760050000|2021-11-24 13:20:50|27929.58|27929.58|27929.58|27929.58|27929.58|27929.58|27929.58|27929.58|0
1637760080000|2021-11-24 13:21:20|27931.35|27931.35|27931.35|27931.35|27931.35|27931.35|27931.35|27931.35|0
1637760120000|2021-11-24 13:22:00|27935.66|27935.66|27931.35|27931.35|27935.66|27935.66|27931.35|27931.35|0
1637760150000|2021-11-24 13:22:30|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|27933.13|0
1637760170000|2021-11-24 13:22:50|27929.58|27929.58|27923.49|27923.49|27929.58|27929.58|27923.49|27923.49|0
1637760360000|2021-11-24 13:26:00|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|0
1637760370000|2021-11-24 13:26:10|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1637760400000|2021-11-24 13:26:40|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|0
1637760420000|2021-11-24 13:27:00|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1637760490000|2021-11-24 13:28:10|27923.49|27923.49|27925.27|27925.27|27925.27|27925.27|27923.49|27923.49|0
1637760500000|2021-11-24 13:28:20|27920.96|27920.96|27920.96|27920.96|27920.96|27920.96|27920.96|27920.96|0
1637760570000|2021-11-24 13:29:30|27916.66|27916.66|27918.43|27918.43|27918.43|27918.43|27916.66|27916.66|0
1637760590000|2021-11-24 13:29:50|27909.82|27909.82|27909.82|27909.82|27909.82|27909.82|27909.82|27909.82|0
1637760620000|2021-11-24 13:30:20|27914.13|27914.13|27912.35|27912.35|27914.13|27914.13|27912.35|27912.35|0
1637760640000|2021-11-24 13:30:40|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|27914.13|0
1637760660000|2021-11-24 13:31:00|27912.35|27912.35|27912.35|27912.35|27912.35|27912.35|27912.35|27912.35|0
1637760730000|2021-11-24 13:32:10|27910.57|27910.57|27910.57|27910.57|27910.57|27910.57|27910.57|27910.57|0
1637760750000|2021-11-24 13:32:30|27906.27|27906.27|27910.57|27910.57|27910.57|27910.57|27906.27|27906.27|0
1637760780000|2021-11-24 13:33:00|27901.96|27901.96|27897.65|27897.65|27901.96|27901.96|27897.65|27897.65|0
1637760800000|2021-11-24 13:33:20|27893.35|27893.35|27893.35|27893.35|27893.35|27893.35|27889.04|27889.04|0
1637760820000|2021-11-24 13:33:40|27884.73|27884.73|27884.73|27884.73|27884.73|27884.73|27884.73|27884.73|0
1637760870000|2021-11-24 13:34:30|27889.04|27889.04|27889.04|27889.04|27889.04|27889.04|27889.04|27889.04|0
1637760900000|2021-11-24 13:35:00|27887.26|27887.26|27889.04|27889.04|27889.04|27889.04|27887.26|27887.26|0
1637760980000|2021-11-24 13:36:20|27890.82|27890.82|27894.37|27894.37|27894.37|27894.37|27890.82|27890.82|0
1637760990000|2021-11-24 13:36:30|27890.07|27890.07|27890.07|27890.07|27890.07|27890.07|27890.07|27890.07|0
1637761000000|2021-11-24 13:36:40|27888.29|27888.29|27888.29|27888.29|27888.29|27888.29|27888.29|27888.29|0
1637761010000|2021-11-24 13:36:50|27883.98|27883.98|27883.98|27883.98|27883.98|27883.98|27883.98|27883.98|0
1637761070000|2021-11-24 13:37:50|27879.67|27879.67|27879.67|27879.67|27879.67|27879.67|27879.67|27879.67|0
1637761080000|2021-11-24 13:38:00|27875.37|27875.37|27864.98|27864.98|27875.37|27875.37|27864.98|27864.98|0
1637761090000|2021-11-24 13:38:10|27860.67|27860.67|27860.67|27860.67|27860.67|27860.67|27860.67|27860.67|0
1637761100000|2021-11-24 13:38:20|27858.89|27858.89|27858.89|27858.89|27858.89|27858.89|27858.89|27858.89|0
1637761200000|2021-11-24 13:40:00|27854.59|27854.59|27856.37|27856.37|27856.37|27856.37|27854.59|27854.59|0
1637761330000|2021-11-24 13:42:10|27852.06|27852.06|27847.75|27847.75|27852.06|27852.06|27847.75|27847.75|0
1637761340000|2021-11-24 13:42:20|27849.53|27849.53|27849.53|27849.53|27849.53|27849.53|27849.53|27849.53|0
1637761360000|2021-11-24 13:42:40|27847.75|27847.75|27847.75|27847.75|27847.75|27847.75|27847.75|27847.75|0
1637761390000|2021-11-24 13:43:10|27845.98|27845.98|27845.98|27845.98|27845.98|27845.98|27845.98|27845.98|0
1637761460000|2021-11-24 13:44:20|27850.28|27850.28|27863.2|27863.2|27863.2|27863.2|27850.28|27850.28|0
1637761560000|2021-11-24 13:46:00|27858.89|27858.89|27858.89|27858.89|27858.89|27858.89|27858.89|27858.89|0
1637761580000|2021-11-24 13:46:20|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|0
1637761590000|2021-11-24 13:46:30|27855.34|27855.34|27846.73|27846.73|27855.34|27855.34|27846.73|27846.73|0
1637761600000|2021-11-24 13:46:40|27851.03|27851.03|27859.65|27859.65|27859.65|27859.65|27851.03|27851.03|0
1637761640000|2021-11-24 13:47:20|27855.34|27855.34|27855.34|27855.34|27855.34|27855.34|27855.34|27855.34|0
1637761750000|2021-11-24 13:49:10|27859.65|27859.65|27859.65|27859.65|27859.65|27859.65|27859.65|27859.65|0
1637761760000|2021-11-24 13:49:20|27861.42|27861.42|27861.42|27861.42|27861.42|27861.42|27861.42|27861.42|0
1637761770000|2021-11-24 13:49:30|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|0
1637761800000|2021-11-24 13:50:00|27851.79|27851.79|27845.7|27845.7|27851.79|27851.79|27845.7|27845.7|0
1637761810000|2021-11-24 13:50:10|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|0
1637761840000|2021-11-24 13:50:40|27832.78|27832.78|27837.09|27837.09|27837.09|27837.09|27832.78|27832.78|0
1637761850000|2021-11-24 13:50:50|27841.4|27841.4|27841.4|27841.4|27841.4|27841.4|27841.4|27841.4|0
1637761930000|2021-11-24 13:52:10|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|0
1637761940000|2021-11-24 13:52:20|27833.53|27833.53|27833.53|27833.53|27833.53|27833.53|27833.53|27833.53|0
1637761970000|2021-11-24 13:52:50|27837.84|27837.84|27837.84|27837.84|27837.84|27837.84|27837.84|27837.84|0
1637762020000|2021-11-24 13:53:40|27841.4|27841.4|27841.4|27841.4|27841.4|27841.4|27841.4|27841.4|0
1637762040000|2021-11-24 13:54:00|27837.84|27837.84|27837.84|27837.84|27837.84|27837.84|27837.84|27837.84|0
1637762070000|2021-11-24 13:54:30|27846.45|27846.45|27846.45|27846.45|27846.45|27846.45|27846.45|27846.45|0
1637762090000|2021-11-24 13:54:50|27848.23|27848.23|27848.23|27848.23|27848.23|27848.23|27848.23|27848.23|0
1637762120000|2021-11-24 13:55:20|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|0
1637762180000|2021-11-24 13:56:20|27854.32|27854.32|27854.32|27854.32|27854.32|27854.32|27854.32|27854.32|0
1637762190000|2021-11-24 13:56:30|27862.93|27862.93|27858.62|27858.62|27862.93|27862.93|27858.62|27858.62|0
1637762240000|2021-11-24 13:57:20|27856.84|27856.84|27855.07|27855.07|27856.84|27856.84|27855.07|27855.07|0
1637762260000|2021-11-24 13:57:40|27856.84|27856.84|27856.84|27856.84|27858.62|27858.62|27855.07|27855.07|0
1637762270000|2021-11-24 13:57:50|27855.07|27855.07|27855.07|27855.07|27855.07|27855.07|27855.07|27855.07|0
1637762300000|2021-11-24 13:58:20|27856.84|27856.84|27858.62|27858.62|27858.62|27858.62|27856.84|27856.84|0
1637762350000|2021-11-24 13:59:10|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|0
1637762370000|2021-11-24 13:59:30|27858.62|27858.62|27854.32|27854.32|27858.62|27858.62|27854.32|27854.32|0
1637762400000|2021-11-24 14:00:00|27850.76|27850.76|27850.76|27850.76|27850.76|27850.76|27850.76|27850.76|0
1637762410000|2021-11-24 14:00:10|27855.07|27855.07|27855.07|27855.07|27855.07|27855.07|27855.07|27855.07|0
1637762430000|2021-11-24 14:00:30|27862.93|27862.93|27867.23|27867.23|27867.23|27867.23|27862.93|27862.93|0
1637762440000|2021-11-24 14:00:40|27870.79|27870.79|27877.62|27877.62|27877.62|27877.62|27867.23|27867.23|0
1637762450000|2021-11-24 14:00:50|27879.4|27879.4|27879.4|27879.4|27879.4|27879.4|27879.4|27879.4|0
1637762460000|2021-11-24 14:01:00|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|27875.1|0
1637762500000|2021-11-24 14:01:40|27878.65|27878.65|27878.65|27878.65|27878.65|27878.65|27878.65|27878.65|0
1637762510000|2021-11-24 14:01:50|27875.1|27875.1|27869.01|27869.01|27875.1|27875.1|27869.01|27869.01|0
1637762640000|2021-11-24 14:04:00|27867.23|27867.23|27859.37|27859.37|27871.54|27871.54|27855.07|27855.07|0
1637762690000|2021-11-24 14:04:50|27862.93|27862.93|27862.93|27862.93|27862.93|27862.93|27862.93|27862.93|0
1637762710000|2021-11-24 14:05:10|27864.71|27864.71|27864.71|27864.71|27866.48|27866.48|27864.71|27864.71|0
1637762730000|2021-11-24 14:05:30|27866.48|27866.48|27862.18|27862.18|27866.48|27866.48|27862.18|27862.18|0
1637762740000|2021-11-24 14:05:40|27860.4|27860.4|27864.71|27864.71|27864.71|27864.71|27860.4|27860.4|0
1637762750000|2021-11-24 14:05:50|27860.4|27860.4|27860.4|27860.4|27860.4|27860.4|27860.4|27860.4|0
1637762770000|2021-11-24 14:06:10|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|0
1637762820000|2021-11-24 14:07:00|27864.71|27864.71|27860.4|27860.4|27864.71|27864.71|27860.4|27860.4|0
1637762830000|2021-11-24 14:07:10|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|0
1637762840000|2021-11-24 14:07:20|27860.4|27860.4|27858.62|27858.62|27862.93|27862.93|27858.62|27858.62|0
1637762850000|2021-11-24 14:07:30|27862.93|27862.93|27864.71|27864.71|27864.71|27864.71|27862.93|27862.93|0
1637762860000|2021-11-24 14:07:40|27869.01|27869.01|27860.4|27860.4|27869.01|27869.01|27860.4|27860.4|0
1637762870000|2021-11-24 14:07:50|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|0
1637762900000|2021-11-24 14:08:20|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|0
1637762930000|2021-11-24 14:08:50|27862.93|27862.93|27862.93|27862.93|27862.93|27862.93|27862.93|27862.93|0
1637762970000|2021-11-24 14:09:30|27854.32|27854.32|27854.32|27854.32|27854.32|27854.32|27854.32|27854.32|0
1637762990000|2021-11-24 14:09:50|27862.93|27862.93|27868.26|27868.26|27868.26|27868.26|27862.93|27862.93|0
1637763000000|2021-11-24 14:10:00|27866.48|27866.48|27866.48|27866.48|27866.48|27866.48|27862.18|27862.18|0
1637763030000|2021-11-24 14:10:30|27864.71|27864.71|27856.09|27856.09|27864.71|27864.71|27856.09|27856.09|0
1637763040000|2021-11-24 14:10:40|27860.4|27860.4|27854.32|27854.32|27860.4|27860.4|27854.32|27854.32|0
1637763050000|2021-11-24 14:10:50|27858.62|27858.62|27858.62|27858.62|27858.62|27858.62|27858.62|27858.62|0
1637763080000|2021-11-24 14:11:20|27862.93|27862.93|27868.26|27868.26|27868.26|27868.26|27862.93|27862.93|0
1637763100000|2021-11-24 14:11:40|27872.57|27872.57|27868.26|27868.26|27872.57|27872.57|27868.26|27868.26|0
1637763120000|2021-11-24 14:12:00|27860.4|27860.4|27864.71|27864.71|27864.71|27864.71|27860.4|27860.4|0
1637763130000|2021-11-24 14:12:10|27860.4|27860.4|27864.71|27864.71|27864.71|27864.71|27860.4|27860.4|0
1637763170000|2021-11-24 14:12:50|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|0
1637763220000|2021-11-24 14:13:40|27860.4|27860.4|27860.4|27860.4|27860.4|27860.4|27860.4|27860.4|0
1637763280000|2021-11-24 14:14:40|27851.79|27851.79|27851.79|27851.79|27851.79|27851.79|27851.79|27851.79|0
1637763290000|2021-11-24 14:14:50|27856.09|27856.09|27851.79|27851.79|27856.09|27856.09|27851.79|27851.79|0
1637763300000|2021-11-24 14:15:00|27847.48|27847.48|27845.7|27845.7|27847.48|27847.48|27845.7|27845.7|0
1637763310000|2021-11-24 14:15:10|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|0
1637763340000|2021-11-24 14:15:40|27831.01|27831.01|27831.01|27831.01|27835.31|27835.31|27826.7|27826.7|0
1637763350000|2021-11-24 14:15:50|27835.31|27835.31|27833.53|27833.53|27835.31|27835.31|27833.53|27833.53|0
1637763370000|2021-11-24 14:16:10|27829.23|27829.23|27833.53|27833.53|27833.53|27833.53|27829.23|27829.23|0
1637763410000|2021-11-24 14:16:50|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|0
1637763420000|2021-11-24 14:17:00|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|27843.92|0
1637763430000|2021-11-24 14:17:10|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|0
1637763460000|2021-11-24 14:17:40|27831.01|27831.01|27831.01|27831.01|27831.01|27831.01|27829.23|27829.23|0
1637763490000|2021-11-24 14:18:10|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|27835.31|0
1637763520000|2021-11-24 14:18:40|27839.62|27839.62|27835.31|27835.31|27839.62|27839.62|27835.31|27835.31|0
1637763540000|2021-11-24 14:19:00|27839.62|27839.62|27835.31|27835.31|27839.62|27839.62|27835.31|27835.31|0
1637763550000|2021-11-24 14:19:10|27837.09|27837.09|27838.87|27838.87|27838.87|27838.87|27837.09|27837.09|0
1637763560000|2021-11-24 14:19:20|27847.48|27847.48|27847.48|27847.48|27847.48|27847.48|27847.48|27847.48|0
1637763570000|2021-11-24 14:19:30|27843.17|27843.17|27843.17|27843.17|27843.17|27843.17|27843.17|27843.17|0
1637763600000|2021-11-24 14:20:00|27841.4|27841.4|27837.09|27837.09|27841.4|27841.4|27837.09|27837.09|0
1637763610000|2021-11-24 14:20:10|27835.31|27835.31|27831.01|27831.01|27835.31|27835.31|27831.01|27831.01|0
1637763620000|2021-11-24 14:20:20|27835.31|27835.31|27831.01|27831.01|27835.31|27835.31|27831.01|27831.01|0
1637763650000|2021-11-24 14:20:50|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|0
1637763670000|2021-11-24 14:21:10|27843.92|27843.92|27843.17|27843.17|27847.48|27847.48|27843.17|27843.17|0
1637763690000|2021-11-24 14:21:30|27838.87|27838.87|27838.87|27838.87|27847.48|27847.48|27838.87|27838.87|0
1637763720000|2021-11-24 14:22:00|27843.17|27843.17|27843.17|27843.17|27843.17|27843.17|27843.17|27843.17|0
1637763770000|2021-11-24 14:22:50|27851.79|27851.79|27851.79|27851.79|27851.79|27851.79|27851.79|27851.79|0
1637763820000|2021-11-24 14:23:40|27856.09|27856.09|27860.4|27860.4|27860.4|27860.4|27856.09|27856.09|0
1637763850000|2021-11-24 14:24:10|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|0
1637763890000|2021-11-24 14:24:50|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|0
1637763900000|2021-11-24 14:25:00|27851.03|27851.03|27855.34|27855.34|27855.34|27855.34|27851.03|27851.03|0
1637763910000|2021-11-24 14:25:10|27859.65|27859.65|27851.03|27851.03|27859.65|27859.65|27851.03|27851.03|0
1637763920000|2021-11-24 14:25:20|27847.48|27847.48|27847.48|27847.48|27847.48|27847.48|27847.48|27847.48|0
1637763940000|2021-11-24 14:25:40|27845.7|27845.7|27851.79|27851.79|27851.79|27851.79|27845.7|27845.7|0
1637763960000|2021-11-24 14:26:00|27856.09|27856.09|27857.87|27857.87|27857.87|27857.87|27856.09|27856.09|0
1637763980000|2021-11-24 14:26:20|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|0
1637763990000|2021-11-24 14:26:30|27857.87|27857.87|27857.87|27857.87|27857.87|27857.87|27857.87|27857.87|0
1637764010000|2021-11-24 14:26:50|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|0
1637764020000|2021-11-24 14:27:00|27857.87|27857.87|27857.87|27857.87|27857.87|27857.87|27857.87|27857.87|0
1637764030000|2021-11-24 14:27:10|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|0
1637764060000|2021-11-24 14:27:40|27866.48|27866.48|27866.48|27866.48|27866.48|27866.48|27866.48|27866.48|0
1637764070000|2021-11-24 14:27:50|27870.79|27870.79|27866.48|27866.48|27870.79|27870.79|27866.48|27866.48|0
1637764080000|2021-11-24 14:28:00|27868.26|27868.26|27880.43|27880.43|27880.43|27880.43|27868.26|27868.26|0
1637764150000|2021-11-24 14:29:10|27884.73|27884.73|27884.73|27884.73|27884.73|27884.73|27884.73|27884.73|0
1637764170000|2021-11-24 14:29:30|27889.04|27889.04|27889.04|27889.04|27889.04|27889.04|27889.04|27889.04|0
1637764190000|2021-11-24 14:29:50|27897.65|27897.65|27910.57|27910.57|27910.57|27910.57|27889.04|27889.04|0
1637764200000|2021-11-24 14:30:00|27912.35|27912.35|27926.29|27926.29|27926.29|27926.29|27908.04|27908.04|0
1637764210000|2021-11-24 14:30:10|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|27921.99|0
1637764220000|2021-11-24 14:30:20|27926.29|27926.29|27921.99|27921.99|27926.29|27926.29|27921.99|27921.99|0
1637764240000|2021-11-24 14:30:40|27917.68|27917.68|27917.68|27917.68|27917.68|27917.68|27917.68|27917.68|0
1637764260000|2021-11-24 14:31:00|27926.29|27926.29|27903.74|27903.74|27926.29|27926.29|27903.74|27903.74|0
1637764270000|2021-11-24 14:31:10|27908.04|27908.04|27908.04|27908.04|27912.35|27912.35|27908.04|27908.04|0
1637764280000|2021-11-24 14:31:20|27903.74|27903.74|27905.51|27905.51|27905.51|27905.51|27903.74|27903.74|0
1637764290000|2021-11-24 14:31:30|27909.82|27909.82|27902.98|27902.98|27911.6|27911.6|27902.98|27902.98|0
1637764300000|2021-11-24 14:31:40|27907.29|27907.29|27915.9|27915.9|27915.9|27915.9|27907.29|27907.29|0
1637764310000|2021-11-24 14:31:50|27917.68|27917.68|27920.21|27920.21|27920.21|27920.21|27915.9|27915.9|0
1637764320000|2021-11-24 14:32:00|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|0
1637764330000|2021-11-24 14:32:10|27920.21|27920.21|27915.9|27915.9|27920.21|27920.21|27915.9|27915.9|0
1637764350000|2021-11-24 14:32:30|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|0
1637764360000|2021-11-24 14:32:40|27929.85|27929.85|27929.85|27929.85|27929.85|27929.85|27929.85|27929.85|0
1637764370000|2021-11-24 14:32:50|27938.46|27938.46|27921.99|27921.99|27938.46|27938.46|27921.99|27921.99|0
1637764380000|2021-11-24 14:33:00|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|0
1637764390000|2021-11-24 14:33:10|27921.99|27921.99|27917.68|27917.68|27921.99|27921.99|27917.68|27917.68|0
1637764400000|2021-11-24 14:33:20|27913.37|27913.37|27909.82|27909.82|27913.37|27913.37|27909.82|27909.82|0
1637764420000|2021-11-24 14:33:40|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|0
1637764440000|2021-11-24 14:34:00|27915.9|27915.9|27915.9|27915.9|27920.21|27920.21|27915.9|27915.9|0
1637764460000|2021-11-24 14:34:20|27920.21|27920.21|27921.99|27921.99|27921.99|27921.99|27920.21|27920.21|0
1637764470000|2021-11-24 14:34:30|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|27926.29|0
1637764480000|2021-11-24 14:34:40|27917.68|27917.68|27917.68|27917.68|27917.68|27917.68|27917.68|27917.68|0
1637764540000|2021-11-24 14:35:40|27921.99|27921.99|27923.76|27923.76|27926.29|27926.29|27921.99|27921.99|0
1637764550000|2021-11-24 14:35:50|27925.54|27925.54|27938.46|27938.46|27938.46|27938.46|27925.54|27925.54|0
1637764560000|2021-11-24 14:36:00|27934.15|27934.15|27942.77|27942.77|27942.77|27942.77|27934.15|27934.15|0
1637764570000|2021-11-24 14:36:10|27934.15|27934.15|27955.69|27955.69|27955.69|27955.69|27934.15|27934.15|0
1637764580000|2021-11-24 14:36:20|27957.46|27957.46|27953.16|27953.16|27957.46|27957.46|27948.85|27948.85|0
1637764590000|2021-11-24 14:36:30|27944.55|27944.55|27944.55|27944.55|27944.55|27944.55|27944.55|27944.55|0
1637764600000|2021-11-24 14:36:40|27948.1|27948.1|27939.49|27939.49|27948.1|27948.1|27939.49|27939.49|0
1637764610000|2021-11-24 14:36:50|27943.79|27943.79|27943.79|27943.79|27943.79|27943.79|27943.79|27943.79|0
1637764620000|2021-11-24 14:37:00|27942.02|27942.02|27942.02|27942.02|27942.02|27942.02|27942.02|27942.02|0
1637764630000|2021-11-24 14:37:10|27950.63|27950.63|27954.94|27954.94|27954.94|27954.94|27950.63|27950.63|0
1637764640000|2021-11-24 14:37:20|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|0
1637764650000|2021-11-24 14:37:30|27965.33|27965.33|27971.41|27971.41|27971.41|27971.41|27965.33|27965.33|0
1637764660000|2021-11-24 14:37:40|27967.1|27967.1|27967.1|27967.1|27967.1|27967.1|27967.1|27967.1|0
1637764670000|2021-11-24 14:37:50|27962.8|27962.8|27954.18|27954.18|27962.8|27962.8|27954.18|27954.18|0
1637764710000|2021-11-24 14:38:30|27958.49|27958.49|27956.71|27956.71|27958.49|27958.49|27956.71|27956.71|0
1637764720000|2021-11-24 14:38:40|27948.1|27948.1|27952.41|27952.41|27952.41|27952.41|27948.1|27948.1|0
1637764740000|2021-11-24 14:39:00|27950.63|27950.63|27952.41|27952.41|27952.41|27952.41|27946.32|27946.32|0
1637764770000|2021-11-24 14:39:30|27943.79|27943.79|27952.41|27952.41|27952.41|27952.41|27943.79|27943.79|0
1637764780000|2021-11-24 14:39:40|27950.63|27950.63|27942.02|27942.02|27950.63|27950.63|27942.02|27942.02|0
1637764790000|2021-11-24 14:39:50|27946.32|27946.32|27954.94|27954.94|27954.94|27954.94|27946.32|27946.32|0
1637764800000|2021-11-24 14:40:00|27953.16|27953.16|27940.24|27940.24|27953.16|27953.16|27940.24|27940.24|0
1637764810000|2021-11-24 14:40:10|27935.93|27935.93|27934.15|27934.15|27935.93|27935.93|27934.15|27934.15|0
1637764820000|2021-11-24 14:40:20|27938.46|27938.46|27938.46|27938.46|27938.46|27938.46|27938.46|27938.46|0
1637764830000|2021-11-24 14:40:30|27940.24|27940.24|27944.55|27944.55|27944.55|27944.55|27940.24|27940.24|0
1637764840000|2021-11-24 14:40:40|27935.93|27935.93|27931.63|27931.63|27935.93|27935.93|27931.63|27931.63|0
1637764850000|2021-11-24 14:40:50|27923.01|27923.01|27921.24|27921.24|27923.01|27923.01|27921.24|27921.24|0
1637764860000|2021-11-24 14:41:00|27923.01|27923.01|27921.24|27921.24|27923.01|27923.01|27921.24|27921.24|0
1637764880000|2021-11-24 14:41:20|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|0
1637764890000|2021-11-24 14:41:30|27915.15|27915.15|27919.46|27919.46|27919.46|27919.46|27915.15|27915.15|0
1637764900000|2021-11-24 14:41:40|27923.76|27923.76|27925.54|27925.54|27925.54|27925.54|27923.76|27923.76|0
1637764910000|2021-11-24 14:41:50|27921.24|27921.24|27921.24|27921.24|27925.54|27925.54|27921.24|27921.24|0
1637764930000|2021-11-24 14:42:10|27923.01|27923.01|27918.71|27918.71|27923.01|27923.01|27918.71|27918.71|0
1637764940000|2021-11-24 14:42:20|27923.01|27923.01|27923.01|27923.01|27923.01|27923.01|27923.01|27923.01|0
1637764950000|2021-11-24 14:42:30|27921.24|27921.24|27925.54|27925.54|27925.54|27925.54|27921.24|27921.24|0
1637764960000|2021-11-24 14:42:40|27930.87|27930.87|27936.96|27936.96|27936.96|27936.96|27930.87|27930.87|0
1637764970000|2021-11-24 14:42:50|27941.26|27941.26|27936.96|27936.96|27941.26|27941.26|27936.96|27936.96|0
1637764980000|2021-11-24 14:43:00|27935.18|27935.18|27936.96|27936.96|27936.96|27936.96|27935.18|27935.18|0
1637765010000|2021-11-24 14:43:30|27924.79|27924.79|27926.57|27926.57|27926.57|27926.57|27924.79|27924.79|0
1637765020000|2021-11-24 14:43:40|27930.87|27930.87|27935.18|27935.18|27935.18|27935.18|27930.87|27930.87|0
1637765030000|2021-11-24 14:43:50|27939.49|27939.49|27939.49|27939.49|27939.49|27939.49|27939.49|27939.49|0
1637765040000|2021-11-24 14:44:00|27943.79|27943.79|27939.49|27939.49|27943.79|27943.79|27939.49|27939.49|0
1637765050000|2021-11-24 14:44:10|27941.26|27941.26|27943.04|27943.04|27943.04|27943.04|27941.26|27941.26|0
1637765060000|2021-11-24 14:44:20|27947.35|27947.35|27947.35|27947.35|27947.35|27947.35|27947.35|27947.35|0
1637765120000|2021-11-24 14:45:20|27938.73|27938.73|27938.73|27938.73|27938.73|27938.73|27938.73|27938.73|0
1637765130000|2021-11-24 14:45:30|27943.04|27943.04|27943.04|27943.04|27943.04|27943.04|27943.04|27943.04|0
1637765150000|2021-11-24 14:45:50|27941.26|27941.26|27941.26|27941.26|27941.26|27941.26|27941.26|27941.26|0
1637765170000|2021-11-24 14:46:10|27936.96|27936.96|27936.96|27936.96|27936.96|27936.96|27936.96|27936.96|0
1637765180000|2021-11-24 14:46:20|27945.57|27945.57|27945.57|27945.57|27945.57|27945.57|27941.26|27941.26|0
1637765190000|2021-11-24 14:46:30|27949.88|27949.88|27949.88|27949.88|27949.88|27949.88|27949.88|27949.88|0
1637765230000|2021-11-24 14:47:10|27945.57|27945.57|27945.57|27945.57|27945.57|27945.57|27945.57|27945.57|0
1637765240000|2021-11-24 14:47:20|27954.18|27954.18|27955.96|27955.96|27955.96|27955.96|27954.18|27954.18|0
1637765250000|2021-11-24 14:47:30|27951.65|27951.65|27960.27|27960.27|27960.27|27960.27|27951.65|27951.65|0
1637765270000|2021-11-24 14:47:50|27962.04|27962.04|27966.35|27966.35|27974.96|27974.96|27962.04|27962.04|0
1637765300000|2021-11-24 14:48:20|27964.57|27964.57|27964.57|27964.57|27964.57|27964.57|27964.57|27964.57|0
1637765310000|2021-11-24 14:48:30|27968.88|27968.88|27972.43|27972.43|27972.43|27972.43|27968.88|27968.88|0
1637765330000|2021-11-24 14:48:50|27968.13|27968.13|27968.13|27968.13|27968.13|27968.13|27968.13|27968.13|0
1637765340000|2021-11-24 14:49:00|27966.35|27966.35|27966.35|27966.35|27966.35|27966.35|27966.35|27966.35|0
1637765350000|2021-11-24 14:49:10|27968.13|27968.13|27968.13|27968.13|27968.13|27968.13|27968.13|27968.13|0
1637765360000|2021-11-24 14:49:20|27976.74|27976.74|27968.13|27968.13|27976.74|27976.74|27968.13|27968.13|0
1637765390000|2021-11-24 14:49:50|27963.82|27963.82|27963.82|27963.82|27963.82|27963.82|27963.82|27963.82|0
1637765400000|2021-11-24 14:50:00|27968.13|27968.13|27963.82|27963.82|27968.13|27968.13|27963.82|27963.82|0
1637765430000|2021-11-24 14:50:30|27959.51|27959.51|27959.51|27959.51|27959.51|27959.51|27959.51|27959.51|0
1637765440000|2021-11-24 14:50:40|27961.29|27961.29|27969.15|27969.15|27969.15|27969.15|27961.29|27961.29|0
1637765470000|2021-11-24 14:51:10|27967.38|27967.38|27965.6|27965.6|27967.38|27967.38|27965.6|27965.6|0
1637765490000|2021-11-24 14:51:30|27956.99|27956.99|27956.99|27956.99|27956.99|27956.99|27956.99|27956.99|0
1637765510000|2021-11-24 14:51:50|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|0
1637765530000|2021-11-24 14:52:10|27961.29|27961.29|27961.29|27961.29|27963.07|27963.07|27961.29|27961.29|0
1637765540000|2021-11-24 14:52:20|27956.99|27956.99|27969.15|27969.15|27969.15|27969.15|27956.99|27956.99|0
1637765590000|2021-11-24 14:53:10|27956.23|27956.23|27960.54|27960.54|27964.85|27964.85|27956.23|27956.23|0
1637765610000|2021-11-24 14:53:30|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|0
1637765630000|2021-11-24 14:53:50|27960.54|27960.54|27958.76|27958.76|27960.54|27960.54|27958.76|27958.76|0
1637765640000|2021-11-24 14:54:00|27956.99|27956.99|27955.21|27955.21|27956.99|27956.99|27955.21|27955.21|0
1637765670000|2021-11-24 14:54:30|27956.99|27956.99|27956.99|27956.99|27956.99|27956.99|27956.99|27956.99|0
1637765690000|2021-11-24 14:54:50|27961.29|27961.29|27961.29|27961.29|27961.29|27961.29|27961.29|27961.29|0
1637765700000|2021-11-24 14:55:00|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|0
1637765710000|2021-11-24 14:55:10|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|0
1637765740000|2021-11-24 14:55:40|27954.46|27954.46|27954.46|27954.46|27958.76|27958.76|27954.46|27954.46|0
1637765750000|2021-11-24 14:55:50|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|0
1637765800000|2021-11-24 14:56:40|27956.99|27956.99|27952.68|27952.68|27956.99|27956.99|27952.68|27952.68|0
1637765810000|2021-11-24 14:56:50|27956.99|27956.99|27961.29|27961.29|27961.29|27961.29|27956.99|27956.99|0
1637765820000|2021-11-24 14:57:00|27956.99|27956.99|27956.99|27956.99|27956.99|27956.99|27956.99|27956.99|0
1637765850000|2021-11-24 14:57:30|27952.68|27952.68|27952.68|27952.68|27952.68|27952.68|27952.68|27952.68|0
1637765870000|2021-11-24 14:57:50|27956.99|27956.99|27948.37|27948.37|27956.99|27956.99|27948.37|27948.37|0
1637765880000|2021-11-24 14:58:00|27952.68|27952.68|27956.99|27956.99|27956.99|27956.99|27952.68|27952.68|0
1637765890000|2021-11-24 14:58:10|27963.07|27963.07|27966.62|27966.62|27966.62|27966.62|27963.07|27963.07|0
1637765900000|2021-11-24 14:58:20|27970.93|27970.93|27966.62|27966.62|27970.93|27970.93|27966.62|27966.62|0
1637765910000|2021-11-24 14:58:30|27970.93|27970.93|27975.24|27975.24|27975.24|27975.24|27970.93|27970.93|0
1637765940000|2021-11-24 14:59:00|27979.54|27979.54|27979.54|27979.54|27979.54|27979.54|27979.54|27979.54|0
1637765990000|2021-11-24 14:59:50|27983.85|27983.85|27983.85|27983.85|27983.85|27983.85|27983.85|27983.85|0
1637766000000|2021-11-24 15:00:00|27985.63|27985.63|27966.62|27966.62|27985.63|27985.63|27966.62|27966.62|0
1637766010000|2021-11-24 15:00:10|27968.4|27968.4|27968.4|27968.4|27968.4|27968.4|27968.4|27968.4|0
1637766020000|2021-11-24 15:00:20|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|0
1637766030000|2021-11-24 15:00:30|27981.32|27981.32|27985.63|27985.63|27985.63|27985.63|27981.32|27981.32|0
1637766040000|2021-11-24 15:00:40|27989.93|27989.93|27981.32|27981.32|27991.71|27991.71|27981.32|27981.32|0
1637766050000|2021-11-24 15:00:50|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|0
1637766060000|2021-11-24 15:01:00|27981.32|27981.32|27979.54|27979.54|27981.32|27981.32|27979.54|27979.54|0
1637766090000|2021-11-24 15:01:30|27983.85|27983.85|27987.4|27987.4|27987.4|27987.4|27983.85|27983.85|0
1637766100000|2021-11-24 15:01:40|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|0
1637766110000|2021-11-24 15:01:50|27981.32|27981.32|27981.32|27981.32|27983.1|27983.1|27981.32|27981.32|0
1637766120000|2021-11-24 15:02:00|27968.4|27968.4|27972.71|27972.71|27972.71|27972.71|27968.4|27968.4|0
1637766130000|2021-11-24 15:02:10|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|0
1637766140000|2021-11-24 15:02:20|27975.24|27975.24|27975.24|27975.24|27975.24|27975.24|27975.24|27975.24|0
1637766150000|2021-11-24 15:02:30|27977.01|27977.01|27981.32|27981.32|27981.32|27981.32|27977.01|27977.01|0
1637766160000|2021-11-24 15:02:40|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|0
1637766170000|2021-11-24 15:02:50|27968.4|27968.4|27972.71|27972.71|27972.71|27972.71|27968.4|27968.4|0
1637766180000|2021-11-24 15:03:00|27968.4|27968.4|27964.85|27964.85|27968.4|27968.4|27956.23|27956.23|0
1637766210000|2021-11-24 15:03:30|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|0
1637766230000|2021-11-24 15:03:50|27974.48|27974.48|27972.71|27972.71|27974.48|27974.48|27972.71|27972.71|0
1637766240000|2021-11-24 15:04:00|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|0
1637766260000|2021-11-24 15:04:20|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|0
1637766290000|2021-11-24 15:04:50|27974.48|27974.48|27972.71|27972.71|27974.48|27974.48|27972.71|27972.71|0
1637766300000|2021-11-24 15:05:00|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|0
1637766310000|2021-11-24 15:05:10|27959.79|27959.79|27956.23|27956.23|27959.79|27959.79|27956.23|27956.23|0
1637766330000|2021-11-24 15:05:30|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|0
1637766360000|2021-11-24 15:06:00|27963.07|27963.07|27963.07|27963.07|27963.07|27963.07|27963.07|27963.07|0
1637766370000|2021-11-24 15:06:10|27958.76|27958.76|27964.85|27964.85|27964.85|27964.85|27958.76|27958.76|0
1637766380000|2021-11-24 15:06:20|27960.54|27960.54|27960.54|27960.54|27960.54|27960.54|27960.54|27960.54|0
1637766410000|2021-11-24 15:06:50|27956.23|27956.23|27960.54|27960.54|27960.54|27960.54|27956.23|27956.23|0
1637766420000|2021-11-24 15:07:00|27951.93|27951.93|27956.23|27956.23|27960.54|27960.54|27951.93|27951.93|0
1637766460000|2021-11-24 15:07:40|27951.93|27951.93|27951.93|27951.93|27951.93|27951.93|27951.93|27951.93|0
1637766480000|2021-11-24 15:08:00|27950.15|27950.15|27947.62|27947.62|27951.93|27951.93|27947.62|27947.62|0
1637766520000|2021-11-24 15:08:40|27951.93|27951.93|27951.93|27951.93|27951.93|27951.93|27951.93|27951.93|0
1637766530000|2021-11-24 15:08:50|27947.62|27947.62|27947.62|27947.62|27947.62|27947.62|27947.62|27947.62|0
1637766540000|2021-11-24 15:09:00|27951.93|27951.93|27951.93|27951.93|27951.93|27951.93|27951.93|27951.93|0
1637766550000|2021-11-24 15:09:10|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|0
1637766560000|2021-11-24 15:09:20|27960.54|27960.54|27960.54|27960.54|27960.54|27960.54|27960.54|27960.54|0
1637766590000|2021-11-24 15:09:50|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|0
1637766600000|2021-11-24 15:10:00|27973.46|27973.46|27977.77|27977.77|27977.77|27977.77|27973.46|27973.46|0
1637766610000|2021-11-24 15:10:10|27982.07|27982.07|27982.07|27982.07|27982.07|27982.07|27982.07|27982.07|0
1637766620000|2021-11-24 15:10:20|27986.38|27986.38|27982.07|27982.07|27986.38|27986.38|27982.07|27982.07|0
1637766640000|2021-11-24 15:10:40|27987.4|27987.4|27989.18|27989.18|27989.18|27989.18|27987.4|27987.4|0
1637766650000|2021-11-24 15:10:50|27985.63|27985.63|27981.32|27981.32|27985.63|27985.63|27981.32|27981.32|0
1637766660000|2021-11-24 15:11:00|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|0
1637766700000|2021-11-24 15:11:40|27987.4|27987.4|27989.93|27989.93|27991.71|27991.71|27987.4|27987.4|0
1637766710000|2021-11-24 15:11:50|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|0
1637766760000|2021-11-24 15:12:40|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|0
1637766770000|2021-11-24 15:12:50|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|0
1637766780000|2021-11-24 15:13:00|27981.32|27981.32|27981.32|27981.32|27981.32|27981.32|27981.32|27981.32|0
1637766810000|2021-11-24 15:13:30|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|0
1637766820000|2021-11-24 15:13:40|27983.85|27983.85|27983.85|27983.85|27985.63|27985.63|27983.85|27983.85|0
1637766830000|2021-11-24 15:13:50|27979.54|27979.54|27970.93|27970.93|27979.54|27979.54|27970.93|27970.93|0
1637766840000|2021-11-24 15:14:00|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|0
1637766900000|2021-11-24 15:15:00|27967.38|27967.38|27965.6|27965.6|27967.38|27967.38|27965.6|27965.6|0
1637766950000|2021-11-24 15:15:50|27961.29|27961.29|27961.29|27961.29|27961.29|27961.29|27961.29|27961.29|0
1637766970000|2021-11-24 15:16:10|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|0
1637766980000|2021-11-24 15:16:20|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|0
1637766990000|2021-11-24 15:16:30|27971.68|27971.68|27971.68|27971.68|27971.68|27971.68|27971.68|27971.68|0
1637767020000|2021-11-24 15:17:00|27973.46|27973.46|27973.46|27973.46|27973.46|27973.46|27973.46|27973.46|0
1637767030000|2021-11-24 15:17:10|27977.77|27977.77|27977.77|27977.77|27977.77|27977.77|27977.77|27977.77|0
1637767040000|2021-11-24 15:17:20|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|0
1637767050000|2021-11-24 15:17:30|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|0
1637767070000|2021-11-24 15:17:50|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|0
1637767090000|2021-11-24 15:18:10|27982.07|27982.07|27986.38|27986.38|27986.38|27986.38|27982.07|27982.07|0
1637767100000|2021-11-24 15:18:20|27984.6|27984.6|27984.6|27984.6|27984.6|27984.6|27984.6|27984.6|0
1637767120000|2021-11-24 15:18:40|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|0
1637767140000|2021-11-24 15:19:00|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|0
1637767150000|2021-11-24 15:19:10|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|0
1637767200000|2021-11-24 15:20:00|27999.3|27999.3|27999.3|27999.3|27999.3|27999.3|27999.3|27999.3|0
1637767240000|2021-11-24 15:20:40|28003.6|28003.6|28003.6|28003.6|28003.6|28003.6|28003.6|28003.6|0
1637767260000|2021-11-24 15:21:00|28005.38|28005.38|28005.38|28005.38|28005.38|28005.38|28005.38|28005.38|0
1637767280000|2021-11-24 15:21:20|28009.69|28009.69|28009.69|28009.69|28009.69|28009.69|28009.69|28009.69|0
1637767300000|2021-11-24 15:21:40|27996.77|27996.77|28005.38|28005.38|28005.38|28005.38|27996.77|27996.77|0
1637767310000|2021-11-24 15:21:50|28001.08|28001.08|27996.77|27996.77|28001.08|28001.08|27996.77|27996.77|0
1637767350000|2021-11-24 15:22:30|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|0
1637767380000|2021-11-24 15:23:00|27982.07|27982.07|27973.46|27973.46|27982.07|27982.07|27973.46|27973.46|0
1637767390000|2021-11-24 15:23:10|27982.07|27982.07|27982.07|27982.07|27982.07|27982.07|27982.07|27982.07|0
1637767420000|2021-11-24 15:23:40|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|0
1637767440000|2021-11-24 15:24:00|27982.07|27982.07|27977.77|27977.77|27982.07|27982.07|27977.77|27977.77|0
1637767480000|2021-11-24 15:24:40|27982.07|27982.07|27977.77|27977.77|27982.07|27982.07|27977.77|27977.77|0
1637767490000|2021-11-24 15:24:50|27973.46|27973.46|27975.24|27975.24|27975.24|27975.24|27973.46|27973.46|0
1637767510000|2021-11-24 15:25:10|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|0
1637767540000|2021-11-24 15:25:40|27966.62|27966.62|27966.62|27966.62|27966.62|27966.62|27966.62|27966.62|0
1637767560000|2021-11-24 15:26:00|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|0
1637767580000|2021-11-24 15:26:20|27975.24|27975.24|27981.32|27981.32|27981.32|27981.32|27975.24|27975.24|0
1637767620000|2021-11-24 15:27:00|27972.71|27972.71|27972.71|27972.71|27972.71|27972.71|27972.71|27972.71|0
1637767660000|2021-11-24 15:27:40|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|0
1637767680000|2021-11-24 15:28:00|27986.65|27986.65|27986.65|27986.65|27986.65|27986.65|27986.65|27986.65|0
1637767720000|2021-11-24 15:28:40|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|0
1637767750000|2021-11-24 15:29:10|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|0
1637767760000|2021-11-24 15:29:20|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|0
1637767800000|2021-11-24 15:30:00|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|0
1637767810000|2021-11-24 15:30:10|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|0
1637767820000|2021-11-24 15:30:20|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|0
1637767830000|2021-11-24 15:30:30|27972.71|27972.71|27958.01|27958.01|27972.71|27972.71|27958.01|27958.01|0
1637767860000|2021-11-24 15:31:00|27962.32|27962.32|27962.32|27962.32|27962.32|27962.32|27962.32|27962.32|0
1637767870000|2021-11-24 15:31:10|27960.54|27960.54|27964.85|27964.85|27964.85|27964.85|27958.76|27958.76|0
1637767880000|2021-11-24 15:31:20|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|0
1637767920000|2021-11-24 15:32:00|27960.54|27960.54|27949.4|27949.4|27960.54|27960.54|27949.4|27949.4|0
1637767940000|2021-11-24 15:32:20|27953.7|27953.7|27953.7|27953.7|27953.7|27953.7|27953.7|27953.7|0
1637767950000|2021-11-24 15:32:30|27945.09|27945.09|27945.09|27945.09|27945.09|27945.09|27945.09|27945.09|0
1637767960000|2021-11-24 15:32:40|27953.7|27953.7|27953.7|27953.7|27953.7|27953.7|27953.7|27953.7|0
1637767980000|2021-11-24 15:33:00|27949.4|27949.4|27953.7|27953.7|27953.7|27953.7|27949.4|27949.4|0
1637768000000|2021-11-24 15:33:20|27955.48|27955.48|27957.26|27957.26|27957.26|27957.26|27955.48|27955.48|0
1637768030000|2021-11-24 15:33:50|27955.48|27955.48|27949.4|27949.4|27955.48|27955.48|27949.4|27949.4|0
1637768040000|2021-11-24 15:34:00|27953.7|27953.7|27955.48|27955.48|27955.48|27955.48|27953.7|27953.7|0
1637768060000|2021-11-24 15:34:20|27957.26|27957.26|27957.26|27957.26|27957.26|27957.26|27957.26|27957.26|0
1637768110000|2021-11-24 15:35:10|27952.95|27952.95|27952.95|27952.95|27952.95|27952.95|27952.95|27952.95|0
1637768120000|2021-11-24 15:35:20|27949.4|27949.4|27940.78|27940.78|27949.4|27949.4|27940.78|27940.78|0
1637768150000|2021-11-24 15:35:50|27936.48|27936.48|27932.17|27932.17|27936.48|27936.48|27932.17|27932.17|0
1637768160000|2021-11-24 15:36:00|27933.95|27933.95|27929.64|27929.64|27933.95|27933.95|27929.64|27929.64|0
1637768180000|2021-11-24 15:36:20|27927.87|27927.87|27927.87|27927.87|27927.87|27927.87|27927.87|27927.87|0
1637768250000|2021-11-24 15:37:30|27932.17|27932.17|27932.17|27932.17|27932.17|27932.17|27932.17|27932.17|0
1637768290000|2021-11-24 15:38:10|27927.87|27927.87|27932.17|27932.17|27932.17|27932.17|27927.87|27927.87|0
1637768340000|2021-11-24 15:39:00|27927.87|27927.87|27927.87|27927.87|27927.87|27927.87|27927.87|27927.87|0
1637768350000|2021-11-24 15:39:10|27923.56|27923.56|27925.34|27925.34|27925.34|27925.34|27923.56|27923.56|0
1637768370000|2021-11-24 15:39:30|27929.64|27929.64|27929.64|27929.64|27929.64|27929.64|27929.64|27929.64|0
1637768400000|2021-11-24 15:40:00|27925.34|27925.34|27921.78|27921.78|27925.34|27925.34|27921.78|27921.78|0
1637768410000|2021-11-24 15:40:10|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|0
1637768500000|2021-11-24 15:41:40|27911.39|27911.39|27911.39|27911.39|27911.39|27911.39|27911.39|27911.39|0
1637768540000|2021-11-24 15:42:20|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|0
1637768550000|2021-11-24 15:42:30|27907.08|27907.08|27913.17|27913.17|27913.17|27913.17|27907.08|27907.08|0
1637768560000|2021-11-24 15:42:40|27911.39|27911.39|27911.39|27911.39|27911.39|27911.39|27911.39|27911.39|0
1637768580000|2021-11-24 15:43:00|27915.7|27915.7|27920|27920|27920|27920|27915.7|27915.7|0
1637768610000|2021-11-24 15:43:30|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|0
1637768640000|2021-11-24 15:44:00|27921.78|27921.78|27926.09|27926.09|27926.09|27926.09|27921.78|27921.78|0
1637768660000|2021-11-24 15:44:20|27924.31|27924.31|27924.31|27924.31|27924.31|27924.31|27924.31|27924.31|0
1637768670000|2021-11-24 15:44:30|27922.53|27922.53|27920.76|27920.76|27922.53|27922.53|27918.98|27918.98|0
1637768680000|2021-11-24 15:44:40|27916.45|27916.45|27918.23|27918.23|27918.23|27918.23|27916.45|27916.45|0
1637768700000|2021-11-24 15:45:00|27922.53|27922.53|27913.92|27913.92|27922.53|27922.53|27913.92|27913.92|0
1637768710000|2021-11-24 15:45:10|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|27915.7|0
1637768730000|2021-11-24 15:45:30|27924.31|27924.31|27924.31|27924.31|27924.31|27924.31|27924.31|27924.31|0
1637768760000|2021-11-24 15:46:00|27928.62|27928.62|27932.92|27932.92|27932.92|27932.92|27928.62|27928.62|0
1637768810000|2021-11-24 15:46:50|27929.37|27929.37|27929.37|27929.37|27929.37|27929.37|27929.37|27929.37|0
1637768860000|2021-11-24 15:47:40|27925.06|27925.06|27929.37|27929.37|27929.37|27929.37|27925.06|27925.06|0
1637768900000|2021-11-24 15:48:20|27925.06|27925.06|27925.06|27925.06|27925.06|27925.06|27925.06|27925.06|0
1637768940000|2021-11-24 15:49:00|27920.76|27920.76|27920.76|27920.76|27920.76|27920.76|27920.76|27920.76|0
1637768990000|2021-11-24 15:49:50|27917.2|27917.2|27918.98|27918.98|27918.98|27918.98|27917.2|27917.2|0
1637769000000|2021-11-24 15:50:00|27920.76|27920.76|27926.84|27926.84|27926.84|27926.84|27920.76|27920.76|0
1637769010000|2021-11-24 15:50:10|27918.23|27918.23|27918.23|27918.23|27918.23|27918.23|27918.23|27918.23|0
1637769020000|2021-11-24 15:50:20|27922.53|27922.53|27922.53|27922.53|27922.53|27922.53|27922.53|27922.53|0
1637769060000|2021-11-24 15:51:00|27926.84|27926.84|27926.84|27926.84|27926.84|27926.84|27926.84|27926.84|0
1637769090000|2021-11-24 15:51:30|27931.15|27931.15|27931.15|27931.15|27931.15|27931.15|27931.15|27931.15|0
1637769120000|2021-11-24 15:52:00|27932.92|27932.92|27932.92|27932.92|27934.7|27934.7|27932.92|27932.92|0
1637769160000|2021-11-24 15:52:40|27937.23|27937.23|27937.23|27937.23|27941.54|27941.54|27937.23|27937.23|0
1637769190000|2021-11-24 15:53:10|27945.84|27945.84|27945.84|27945.84|27950.15|27950.15|27945.84|27945.84|0
1637769270000|2021-11-24 15:54:30|27944.07|27944.07|27945.84|27945.84|27945.84|27945.84|27944.07|27944.07|0
1637769280000|2021-11-24 15:54:40|27944.07|27944.07|27944.07|27944.07|27944.07|27944.07|27944.07|27944.07|0
1637769290000|2021-11-24 15:54:50|27945.84|27945.84|27945.84|27945.84|27945.84|27945.84|27945.84|27945.84|0
1637769300000|2021-11-24 15:55:00|27950.15|27950.15|27954.46|27954.46|27954.46|27954.46|27950.15|27950.15|0
1637769310000|2021-11-24 15:55:10|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|0
1637769340000|2021-11-24 15:55:40|27963.07|27963.07|27958.76|27958.76|27967.38|27967.38|27958.76|27958.76|0
1637769370000|2021-11-24 15:56:10|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|0
1637769380000|2021-11-24 15:56:20|27950.15|27950.15|27954.46|27954.46|27954.46|27954.46|27950.15|27950.15|0
1637769390000|2021-11-24 15:56:30|27950.15|27950.15|27950.15|27950.15|27950.15|27950.15|27950.15|27950.15|0
1637769430000|2021-11-24 15:57:10|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|0
1637769450000|2021-11-24 15:57:30|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|0
1637769470000|2021-11-24 15:57:50|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|0
1637769500000|2021-11-24 15:58:20|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|27958.76|0
1637769540000|2021-11-24 15:59:00|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|0
1637769590000|2021-11-24 15:59:50|27962.32|27962.32|27960.54|27960.54|27962.32|27962.32|27958.76|27958.76|0
1637769600000|2021-11-24 16:00:00|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|0
1637769610000|2021-11-24 16:00:10|27968.4|27968.4|27968.4|27968.4|27968.4|27968.4|27968.4|27968.4|0
1637769620000|2021-11-24 16:00:20|27966.62|27966.62|27966.62|27966.62|27966.62|27966.62|27966.62|27966.62|0
1637769670000|2021-11-24 16:01:10|27962.32|27962.32|27962.32|27962.32|27962.32|27962.32|27962.32|27962.32|0
1637769680000|2021-11-24 16:01:20|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|0
1637769700000|2021-11-24 16:01:40|27968.4|27968.4|27968.4|27968.4|27968.4|27968.4|27968.4|27968.4|0
1637769710000|2021-11-24 16:01:50|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|27964.09|0
1637769720000|2021-11-24 16:02:00|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|0
1637769740000|2021-11-24 16:02:20|27961.56|27961.56|27961.56|27961.56|27963.34|27963.34|27961.56|27961.56|0
1637769800000|2021-11-24 16:03:20|27963.34|27963.34|27980.57|27980.57|27980.57|27980.57|27963.34|27963.34|0
1637769840000|2021-11-24 16:04:00|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|0
1637769850000|2021-11-24 16:04:10|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|0
1637769860000|2021-11-24 16:04:20|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|27978.79|0
1637769870000|2021-11-24 16:04:30|27980.57|27980.57|27984.87|27984.87|27984.87|27984.87|27980.57|27980.57|0
1637769890000|2021-11-24 16:04:50|27977.77|27977.77|27982.07|27982.07|27982.07|27982.07|27977.77|27977.77|0
1637769910000|2021-11-24 16:05:10|27978.52|27978.52|27978.52|27978.52|27978.52|27978.52|27978.52|27978.52|0
1637769920000|2021-11-24 16:05:20|27969.9|27969.9|27965.6|27965.6|27969.9|27969.9|27965.6|27965.6|0
1637769930000|2021-11-24 16:05:30|27969.9|27969.9|27969.9|27969.9|27969.9|27969.9|27969.9|27969.9|0
1637769960000|2021-11-24 16:06:00|27973.46|27973.46|27971.68|27971.68|27973.46|27973.46|27971.68|27971.68|0
1637769970000|2021-11-24 16:06:10|27969.9|27969.9|27965.6|27965.6|27969.9|27969.9|27965.6|27965.6|0
1637769980000|2021-11-24 16:06:20|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|0
1637770030000|2021-11-24 16:07:10|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|0
1637770050000|2021-11-24 16:07:30|27961.29|27961.29|27961.29|27961.29|27961.29|27961.29|27961.29|27961.29|0
1637770060000|2021-11-24 16:07:40|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|27965.6|0
1637770140000|2021-11-24 16:09:00|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|27967.38|0
1637770150000|2021-11-24 16:09:10|27971.68|27971.68|27971.68|27971.68|27971.68|27971.68|27971.68|27971.68|0
1637770210000|2021-11-24 16:10:10|27975.99|27975.99|27975.99|27975.99|27975.99|27975.99|27975.99|27975.99|0
1637770220000|2021-11-24 16:10:20|27980.3|27980.3|27980.3|27980.3|27980.3|27980.3|27980.3|27980.3|0
1637770270000|2021-11-24 16:11:10|27975.99|27975.99|27977.77|27977.77|27977.77|27977.77|27975.99|27975.99|0
1637770280000|2021-11-24 16:11:20|27982.07|27982.07|27982.07|27982.07|27982.07|27982.07|27982.07|27982.07|0
1637770330000|2021-11-24 16:12:10|27980.3|27980.3|27980.3|27980.3|27980.3|27980.3|27980.3|27980.3|0
1637770380000|2021-11-24 16:13:00|27975.99|27975.99|27980.3|27980.3|27980.3|27980.3|27975.99|27975.99|0
1637770390000|2021-11-24 16:13:10|27984.6|27984.6|27984.6|27984.6|27984.6|27984.6|27984.6|27984.6|0
1637770410000|2021-11-24 16:13:30|27982.82|27982.82|27982.82|27982.82|27982.82|27982.82|27981.05|27981.05|0
1637770430000|2021-11-24 16:13:50|27978.52|27978.52|27978.52|27978.52|27978.52|27978.52|27978.52|27978.52|0
1637770510000|2021-11-24 16:15:10|27982.82|27982.82|27982.82|27982.82|27982.82|27982.82|27982.82|27982.82|0
1637770540000|2021-11-24 16:15:40|27987.13|27987.13|27987.13|27987.13|27987.13|27987.13|27987.13|27987.13|0
1637770610000|2021-11-24 16:16:50|27988.91|27988.91|27998.55|27998.55|27998.55|27998.55|27988.91|27988.91|0
1637770620000|2021-11-24 16:17:00|27996.77|27996.77|27996.77|27996.77|27996.77|27996.77|27996.77|27996.77|0
1637770640000|2021-11-24 16:17:20|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|0
1637770650000|2021-11-24 16:17:30|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|0
1637770700000|2021-11-24 16:18:20|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|0
1637770720000|2021-11-24 16:18:40|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|0
1637770730000|2021-11-24 16:18:50|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|0
1637770740000|2021-11-24 16:19:00|27988.16|27988.16|27988.16|27988.16|27988.16|27988.16|27988.16|27988.16|0
1637770750000|2021-11-24 16:19:10|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|27986.38|0
1637770760000|2021-11-24 16:19:20|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|0
1637770800000|2021-11-24 16:20:00|27992.46|27992.46|27990.69|27990.69|27992.46|27992.46|27990.69|27990.69|0
1637770850000|2021-11-24 16:20:50|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|0
1637770860000|2021-11-24 16:21:00|27990.69|27990.69|27990.69|27990.69|27994.99|27994.99|27990.69|27990.69|0
1637770870000|2021-11-24 16:21:10|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|0
1637770880000|2021-11-24 16:21:20|27999.3|27999.3|27999.3|27999.3|27999.3|27999.3|27999.3|27999.3|0
1637770890000|2021-11-24 16:21:30|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|0
1637770900000|2021-11-24 16:21:40|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|0
1637770910000|2021-11-24 16:21:50|27992.46|27992.46|27992.46|27992.46|27992.46|27992.46|27992.46|27992.46|0
1637770930000|2021-11-24 16:22:10|27988.16|27988.16|27989.93|27989.93|27989.93|27989.93|27988.16|27988.16|0
1637770950000|2021-11-24 16:22:30|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|27985.63|0
1637770970000|2021-11-24 16:22:50|27989.93|27989.93|27994.24|27994.24|27994.24|27994.24|27989.93|27989.93|0
1637770980000|2021-11-24 16:23:00|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|0
1637770990000|2021-11-24 16:23:10|27991.71|27991.71|27989.93|27989.93|27991.71|27991.71|27989.93|27989.93|0
1637771000000|2021-11-24 16:23:20|27985.63|27985.63|27989.93|27989.93|27989.93|27989.93|27985.63|27985.63|0
1637771040000|2021-11-24 16:24:00|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|0
1637771050000|2021-11-24 16:24:10|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|0
1637771090000|2021-11-24 16:24:50|28002.85|28002.85|28002.85|28002.85|28002.85|28002.85|28002.85|28002.85|0
1637771100000|2021-11-24 16:25:00|28007.16|28007.16|28007.16|28007.16|28007.16|28007.16|28007.16|28007.16|0
1637771110000|2021-11-24 16:25:10|28011.47|28011.47|28002.85|28002.85|28011.47|28011.47|28002.85|28002.85|0
1637771150000|2021-11-24 16:25:50|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|0
1637771180000|2021-11-24 16:26:20|27994.24|27994.24|27992.46|27992.46|27994.24|27994.24|27992.46|27992.46|0
1637771190000|2021-11-24 16:26:30|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|27989.93|27989.93|0
1637771210000|2021-11-24 16:26:50|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|27989.93|0
1637771220000|2021-11-24 16:27:00|27994.24|27994.24|27989.93|27989.93|27994.24|27994.24|27985.63|27985.63|0
1637771250000|2021-11-24 16:27:30|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|0
1637771280000|2021-11-24 16:28:00|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|0
1637771290000|2021-11-24 16:28:10|27994.24|27994.24|27998.55|27998.55|27998.55|27998.55|27994.24|27994.24|0
1637771310000|2021-11-24 16:28:30|28000.32|28000.32|28006.41|28006.41|28006.41|28006.41|28000.32|28000.32|0
1637771320000|2021-11-24 16:28:40|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|0
1637771330000|2021-11-24 16:28:50|28006.41|28006.41|28002.85|28002.85|28006.41|28006.41|28002.85|28002.85|0
1637771340000|2021-11-24 16:29:00|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|27994.24|0
1637771350000|2021-11-24 16:29:10|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|0
1637771370000|2021-11-24 16:29:30|27996.77|27996.77|27990.69|27990.69|27996.77|27996.77|27990.69|27990.69|0
1637771380000|2021-11-24 16:29:40|27992.46|27992.46|27992.46|27992.46|27992.46|27992.46|27992.46|27992.46|0
1637771390000|2021-11-24 16:29:50|27996.77|27996.77|27992.46|27992.46|27996.77|27996.77|27992.46|27992.46|0
1637828100000|2021-11-25 08:15:00|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|27785.49|0
1637828120000|2021-11-25 08:15:20|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|0
1637828130000|2021-11-25 08:15:30|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|27786.51|0
1637828140000|2021-11-25 08:15:40|27784.74|27784.74|27780.43|27780.43|27784.74|27784.74|27780.43|27780.43|0
1637828170000|2021-11-25 08:16:10|27776.12|27776.12|27784.74|27784.74|27784.74|27784.74|27776.12|27776.12|0
1637828180000|2021-11-25 08:16:20|27793.62|27793.62|27805.79|27805.79|27805.79|27805.79|27789.32|27789.32|0
1637828200000|2021-11-25 08:16:40|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|0
1637828250000|2021-11-25 08:17:30|27805.79|27805.79|27805.79|27805.79|27805.79|27805.79|27805.79|27805.79|0
1637828270000|2021-11-25 08:17:50|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|0
1637828280000|2021-11-25 08:18:00|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|27809.34|0
1637828290000|2021-11-25 08:18:10|27814.68|27814.68|27820.01|27820.01|27820.01|27820.01|27814.68|27814.68|0
1637828300000|2021-11-25 08:18:20|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|27812.9|0
1637828330000|2021-11-25 08:18:50|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|0
1637828340000|2021-11-25 08:19:00|27804.29|27804.29|27804.29|27804.29|27804.29|27804.29|27804.29|27804.29|0
1637828360000|2021-11-25 08:19:20|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|27800.73|0
1637828400000|2021-11-25 08:20:00|27805.04|27805.04|27812.15|27812.15|27812.15|27812.15|27805.04|27805.04|0
1637828460000|2021-11-25 08:21:00|27819.26|27819.26|27859.31|27859.31|27859.31|27859.31|27819.26|27819.26|0
1637828470000|2021-11-25 08:21:10|27861.09|27861.09|27853.98|27853.98|27861.09|27861.09|27852.2|27852.2|0
1637828490000|2021-11-25 08:21:30|27852.2|27852.2|27850.43|27850.43|27852.2|27852.2|27850.43|27850.43|0
1637828500000|2021-11-25 08:21:40|27846.87|27846.87|27859.31|27859.31|27859.31|27859.31|27846.87|27846.87|0
1637828520000|2021-11-25 08:22:00|27857.53|27857.53|27857.53|27857.53|27857.53|27857.53|27857.53|27857.53|0
1637828540000|2021-11-25 08:22:20|27866.15|27866.15|27866.15|27866.15|27866.15|27866.15|27866.15|27866.15|0
1637828550000|2021-11-25 08:22:30|27861.84|27861.84|27861.84|27861.84|27861.84|27861.84|27861.84|27861.84|0
1637828560000|2021-11-25 08:22:40|27870.73|27870.73|27870.73|27870.73|27870.73|27870.73|27870.73|27870.73|0
1637828580000|2021-11-25 08:23:00|27867.17|27867.17|27863.62|27863.62|27867.17|27867.17|27863.62|27863.62|0
1637828620000|2021-11-25 08:23:40|27861.84|27861.84|27861.84|27861.84|27861.84|27861.84|27861.84|27861.84|0
1637828640000|2021-11-25 08:24:00|27870.73|27870.73|27870.73|27870.73|27870.73|27870.73|27870.73|27870.73|0
1637828650000|2021-11-25 08:24:10|27872.5|27872.5|27872.5|27872.5|27872.5|27872.5|27872.5|27872.5|0
1637828660000|2021-11-25 08:24:20|27885.42|27885.42|27880.09|27880.09|27885.42|27885.42|27880.09|27880.09|0
1637828670000|2021-11-25 08:24:30|27884.4|27884.4|27878.31|27878.31|27884.4|27884.4|27878.31|27878.31|0
1637828690000|2021-11-25 08:24:50|27882.62|27882.62|27882.62|27882.62|27882.62|27882.62|27882.62|27882.62|0
1637828700000|2021-11-25 08:25:00|27877.29|27877.29|27872.98|27872.98|27877.29|27877.29|27872.98|27872.98|0
1637828710000|2021-11-25 08:25:10|27871.21|27871.21|27871.21|27871.21|27871.21|27871.21|27871.21|27871.21|0
1637828740000|2021-11-25 08:25:40|27862.59|27862.59|27862.59|27862.59|27862.59|27862.59|27862.59|27862.59|0
1637828770000|2021-11-25 08:26:10|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|0
1637828850000|2021-11-25 08:27:30|27849.67|27849.67|27847.14|27847.14|27851.45|27851.45|27847.14|27847.14|0
1637828860000|2021-11-25 08:27:40|27851.45|27851.45|27870.73|27870.73|27870.73|27870.73|27851.45|27851.45|0
1637828870000|2021-11-25 08:27:50|27872.5|27872.5|27885.42|27885.42|27885.42|27885.42|27872.5|27872.5|0
1637828910000|2021-11-25 08:28:30|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|27883.65|0
1637828950000|2021-11-25 08:29:10|27881.87|27881.87|27881.87|27881.87|27881.87|27881.87|27881.87|27881.87|0
1637828960000|2021-11-25 08:29:20|27877.56|27877.56|27877.56|27877.56|27877.56|27877.56|27877.56|27877.56|0
1637828990000|2021-11-25 08:29:50|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|27886.18|0
1637829000000|2021-11-25 08:30:00|27889.73|27889.73|27891.51|27891.51|27891.51|27891.51|27889.73|27889.73|0
1637829010000|2021-11-25 08:30:10|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|0
1637829040000|2021-11-25 08:30:40|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|27891.51|0
1637829050000|2021-11-25 08:30:50|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|27895.81|0
1637829070000|2021-11-25 08:31:10|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27897.59|27897.59|0
1637829100000|2021-11-25 08:31:40|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|27901.15|0
1637829110000|2021-11-25 08:31:50|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|0
1637829160000|2021-11-25 08:32:40|27895.06|27895.06|27899.37|27899.37|27899.37|27899.37|27895.06|27895.06|0
1637829180000|2021-11-25 08:33:00|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|0
1637829230000|2021-11-25 08:33:50|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|0
1637829280000|2021-11-25 08:34:40|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|0
1637829300000|2021-11-25 08:35:00|27890.76|27890.76|27886.45|27886.45|27890.76|27890.76|27886.45|27886.45|0
1637829330000|2021-11-25 08:35:30|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|0
1637829350000|2021-11-25 08:35:50|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|0
1637829390000|2021-11-25 08:36:30|27888.23|27888.23|27883.92|27883.92|27888.23|27888.23|27883.92|27883.92|0
1637829490000|2021-11-25 08:38:10|27896.84|27896.84|27901.15|27901.15|27901.15|27901.15|27896.84|27896.84|0
1637829510000|2021-11-25 08:38:30|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|0
1637829540000|2021-11-25 08:39:00|27892.53|27892.53|27892.53|27892.53|27892.53|27892.53|27892.53|27892.53|0
1637829560000|2021-11-25 08:39:20|27890|27890|27891.78|27891.78|27891.78|27891.78|27890|27890|0
1637829600000|2021-11-25 08:40:00|27896.09|27896.09|27896.09|27896.09|27896.09|27896.09|27896.09|27896.09|0
1637829610000|2021-11-25 08:40:10|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|27900.39|0
1637829620000|2021-11-25 08:40:20|27896.84|27896.84|27895.06|27895.06|27896.84|27896.84|27895.06|27895.06|0
1637829630000|2021-11-25 08:40:30|27896.84|27896.84|27903.95|27903.95|27903.95|27903.95|27896.84|27896.84|0
1637829660000|2021-11-25 08:41:00|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|0
1637829690000|2021-11-25 08:41:30|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|0
1637829700000|2021-11-25 08:41:40|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|0
1637829780000|2021-11-25 08:43:00|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|27902.92|0
1637829790000|2021-11-25 08:43:10|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|0
1637829800000|2021-11-25 08:43:20|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|27913.31|0
1637829810000|2021-11-25 08:43:30|27915.09|27915.09|27923.7|27923.7|27923.7|27923.7|27915.09|27915.09|0
1637829860000|2021-11-25 08:44:20|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|0
1637829890000|2021-11-25 08:44:50|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1637829920000|2021-11-25 08:45:20|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|0
1637829950000|2021-11-25 08:45:50|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|0
1637829960000|2021-11-25 08:46:00|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|0
1637830000000|2021-11-25 08:46:40|27935.6|27935.6|27935.6|27935.6|27935.6|27935.6|27935.6|27935.6|0
1637830030000|2021-11-25 08:47:10|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|0
1637830070000|2021-11-25 08:47:50|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|27928.76|0
1637830080000|2021-11-25 08:48:00|27926.98|27926.98|27921.65|27921.65|27926.98|27926.98|27921.65|27921.65|0
1637830090000|2021-11-25 08:48:10|27919.88|27919.88|27919.88|27919.88|27919.88|27919.88|27919.88|27919.88|0
1637830100000|2021-11-25 08:48:20|27902.65|27902.65|27902.65|27902.65|27902.65|27902.65|27902.65|27902.65|0
1637830130000|2021-11-25 08:48:50|27889.73|27889.73|27889.73|27889.73|27889.73|27889.73|27889.73|27889.73|0
1637830140000|2021-11-25 08:49:00|27885.42|27885.42|27885.42|27885.42|27885.42|27885.42|27885.42|27885.42|0
1637830160000|2021-11-25 08:49:20|27878.31|27878.31|27881.87|27881.87|27881.87|27881.87|27878.31|27878.31|0
1637830250000|2021-11-25 08:50:50|27878.31|27878.31|27876.54|27876.54|27878.31|27878.31|27876.54|27876.54|0
1637830380000|2021-11-25 08:53:00|27889.46|27889.46|27889.46|27889.46|27889.46|27889.46|27889.46|27889.46|0
1637830390000|2021-11-25 08:53:10|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|0
1637830510000|2021-11-25 08:55:10|27891.99|27891.99|27891.99|27891.99|27891.99|27891.99|27891.99|27891.99|0
1637830530000|2021-11-25 08:55:30|27896.29|27896.29|27896.29|27896.29|27896.29|27896.29|27896.29|27896.29|0
1637830560000|2021-11-25 08:56:00|27883.37|27883.37|27883.37|27883.37|27883.37|27883.37|27883.37|27883.37|0
1637830600000|2021-11-25 08:56:40|27881.6|27881.6|27879.82|27879.82|27881.6|27881.6|27879.82|27879.82|0
1637830620000|2021-11-25 08:57:00|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|0
1637830630000|2021-11-25 08:57:10|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|27876.26|0
1637830650000|2021-11-25 08:57:30|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|27880.57|0
1637830660000|2021-11-25 08:57:40|27889.18|27889.18|27902.1|27902.1|27902.1|27902.1|27889.18|27889.18|0
1637830760000|2021-11-25 08:59:20|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|0
1637830790000|2021-11-25 08:59:50|27899.57|27899.57|27896.02|27896.02|27901.35|27901.35|27896.02|27896.02|0
1637830880000|2021-11-25 09:01:20|27903.13|27903.13|27903.13|27903.13|27903.13|27903.13|27903.13|27903.13|0
1637830930000|2021-11-25 09:02:10|27911.74|27911.74|27911.74|27911.74|27911.74|27911.74|27911.74|27911.74|0
1637830940000|2021-11-25 09:02:20|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|27917.07|0
1637830950000|2021-11-25 09:02:30|27918.85|27918.85|27922.4|27922.4|27922.4|27922.4|27918.85|27918.85|0
1637830990000|2021-11-25 09:03:10|27931.02|27931.02|27932.8|27932.8|27932.8|27932.8|27931.02|27931.02|0
1637831000000|2021-11-25 09:03:20|27938.13|27938.13|27938.13|27938.13|27938.13|27938.13|27938.13|27938.13|0
1637831040000|2021-11-25 09:04:00|27936.35|27936.35|27936.35|27936.35|27936.35|27936.35|27936.35|27936.35|0
1637831060000|2021-11-25 09:04:20|27932.04|27932.04|27932.04|27932.04|27932.04|27932.04|27932.04|27932.04|0
1637831090000|2021-11-25 09:04:50|27935.6|27935.6|27935.6|27935.6|27935.6|27935.6|27935.6|27935.6|0
1637831100000|2021-11-25 09:05:00|27931.29|27931.29|27931.29|27931.29|27931.29|27931.29|27931.29|27931.29|0
1637831140000|2021-11-25 09:05:40|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|27936.62|0
1637831150000|2021-11-25 09:05:50|27940.93|27940.93|27936.62|27936.62|27940.93|27940.93|27936.62|27936.62|0
1637831160000|2021-11-25 09:06:00|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|27932.32|0
1637831200000|2021-11-25 09:06:40|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|27928.01|0
1637831210000|2021-11-25 09:06:50|27926.23|27926.23|27926.23|27926.23|27926.23|27926.23|27926.23|27926.23|0
1637831220000|2021-11-25 09:07:00|27928.01|27928.01|27932.32|27932.32|27932.32|27932.32|27928.01|27928.01|0
1637831250000|2021-11-25 09:07:30|27940.93|27940.93|27942.71|27942.71|27942.71|27942.71|27940.93|27940.93|0
1637831270000|2021-11-25 09:07:50|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|27944.48|0
1637831280000|2021-11-25 09:08:00|27948.04|27948.04|27948.04|27948.04|27948.04|27948.04|27948.04|27948.04|0
1637831290000|2021-11-25 09:08:10|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|27949.81|0
1637831300000|2021-11-25 09:08:20|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|0
1637831310000|2021-11-25 09:08:30|27953.37|27953.37|27953.37|27953.37|27953.37|27953.37|27953.37|27953.37|0
1637831350000|2021-11-25 09:09:10|27949.06|27949.06|27949.06|27949.06|27949.06|27949.06|27949.06|27949.06|0
1637831360000|2021-11-25 09:09:20|27944.76|27944.76|27958.7|27958.7|27958.7|27958.7|27944.76|27944.76|0
1637831370000|2021-11-25 09:09:30|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|0
1637831380000|2021-11-25 09:09:40|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|0
1637831400000|2021-11-25 09:10:00|27963.01|27963.01|27954.39|27954.39|27963.01|27963.01|27954.39|27954.39|0
1637831410000|2021-11-25 09:10:10|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|0
1637831450000|2021-11-25 09:10:50|27960.48|27960.48|27962.26|27962.26|27962.26|27962.26|27960.48|27960.48|0
1637831470000|2021-11-25 09:11:10|27964.03|27964.03|27964.03|27964.03|27964.03|27964.03|27964.03|27964.03|0
1637831510000|2021-11-25 09:11:50|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|27959.73|0
1637831520000|2021-11-25 09:12:00|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|0
1637831570000|2021-11-25 09:12:50|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|0
1637831590000|2021-11-25 09:13:10|27965.06|27965.06|27969.36|27969.36|27969.36|27969.36|27960.75|27960.75|0
1637831600000|2021-11-25 09:13:20|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|0
1637831650000|2021-11-25 09:14:10|27974.7|27974.7|27976.47|27976.47|27976.47|27976.47|27974.7|27974.7|0
1637831680000|2021-11-25 09:14:40|27993.7|27993.7|27989.39|27989.39|27993.7|27993.7|27989.39|27989.39|0
1637831690000|2021-11-25 09:14:50|27994.72|27994.72|27998.28|27998.28|27998.28|27998.28|27994.72|27994.72|0
1637831700000|2021-11-25 09:15:00|27996.5|27996.5|27990.42|27990.42|27996.5|27996.5|27990.42|27990.42|0
1637831710000|2021-11-25 09:15:10|27992.19|27992.19|27988.64|27988.64|27992.19|27992.19|27988.64|27988.64|0
1637831740000|2021-11-25 09:15:40|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|0
1637831780000|2021-11-25 09:16:20|27988.64|27988.64|27988.64|27988.64|27988.64|27988.64|27988.64|27988.64|0
1637831800000|2021-11-25 09:16:40|27992.19|27992.19|27992.19|27992.19|27992.19|27992.19|27992.19|27992.19|0
1637831880000|2021-11-25 09:18:00|27993.97|27993.97|27992.19|27992.19|27993.97|27993.97|27992.19|27992.19|0
1637831980000|2021-11-25 09:19:40|27988.64|27988.64|27992.19|27992.19|27992.19|27992.19|27988.64|27988.64|0
1637832000000|2021-11-25 09:20:00|28013.73|28013.73|28013.73|28013.73|28013.73|28013.73|28013.73|28013.73|0
1637832030000|2021-11-25 09:20:30|28007.64|28007.64|28007.64|28007.64|28007.64|28007.64|28007.64|28007.64|0
1637832050000|2021-11-25 09:20:50|28003.34|28003.34|28003.34|28003.34|28003.34|28003.34|28003.34|28003.34|0
1637832120000|2021-11-25 09:22:00|28007.64|28007.64|28007.64|28007.64|28007.64|28007.64|28007.64|28007.64|0
1637832170000|2021-11-25 09:22:50|28002.31|28002.31|28007.64|28007.64|28007.64|28007.64|28002.31|28002.31|0
1637832200000|2021-11-25 09:23:20|28011.95|28011.95|28016.26|28016.26|28016.26|28016.26|28011.95|28011.95|0
1637832220000|2021-11-25 09:23:40|28018.03|28018.03|28016.26|28016.26|28018.03|28018.03|28016.26|28016.26|0
1637832230000|2021-11-25 09:23:50|28014.48|28014.48|28010.17|28010.17|28014.48|28014.48|28010.17|28010.17|0
1637832240000|2021-11-25 09:24:00|28011.95|28011.95|28013.73|28013.73|28013.73|28013.73|28011.95|28011.95|0
1637832260000|2021-11-25 09:24:20|28009.42|28009.42|28012.97|28012.97|28014.75|28014.75|28009.42|28009.42|0
1637832270000|2021-11-25 09:24:30|28016.53|28016.53|28018.31|28018.31|28018.31|28018.31|28016.53|28016.53|0
1637832310000|2021-11-25 09:25:10|28022.61|28022.61|28022.61|28022.61|28022.61|28022.61|28022.61|28022.61|0
1637832320000|2021-11-25 09:25:20|28018.31|28018.31|28018.31|28018.31|28018.31|28018.31|28018.31|28018.31|0
1637832400000|2021-11-25 09:26:40|28020.08|28020.08|28016.53|28016.53|28023.64|28023.64|28016.53|28016.53|0
1637832420000|2021-11-25 09:27:00|28012.97|28012.97|28012.97|28012.97|28012.97|28012.97|28012.97|28012.97|0
1637832430000|2021-11-25 09:27:10|28011.2|28011.2|28006.89|28006.89|28011.2|28011.2|28006.89|28006.89|0
1637832470000|2021-11-25 09:27:50|28005.11|28005.11|28005.11|28005.11|28005.11|28005.11|28005.11|28005.11|0
1637832500000|2021-11-25 09:28:20|28006.89|28006.89|28006.89|28006.89|28006.89|28006.89|28006.89|28006.89|0
1637832540000|2021-11-25 09:29:00|28010.45|28010.45|28012.22|28012.22|28012.22|28012.22|28010.45|28010.45|0
1637832550000|2021-11-25 09:29:10|28008.67|28008.67|28008.67|28008.67|28008.67|28008.67|28008.67|28008.67|0
1637832600000|2021-11-25 09:30:00|28004.36|28004.36|28004.36|28004.36|28004.36|28004.36|28004.36|28004.36|0
1637832630000|2021-11-25 09:30:30|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|0
1637832650000|2021-11-25 09:30:50|28016.53|28016.53|28016.53|28016.53|28016.53|28016.53|28016.53|28016.53|0
1637832720000|2021-11-25 09:32:00|28012.22|28012.22|28012.22|28012.22|28012.22|28012.22|28012.22|28012.22|0
1637832730000|2021-11-25 09:32:10|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|0
1637832800000|2021-11-25 09:33:20|28012.22|28012.22|28012.22|28012.22|28012.22|28012.22|28012.22|28012.22|0
1637832820000|2021-11-25 09:33:40|28014|28014|28014|28014|28014|28014|28014|28014|0
1637832850000|2021-11-25 09:34:10|28018.31|28018.31|28018.31|28018.31|28018.31|28018.31|28018.31|28018.31|0
1637832900000|2021-11-25 09:35:00|28021.86|28021.86|28021.86|28021.86|28021.86|28021.86|28021.86|28021.86|0
1637833070000|2021-11-25 09:37:50|28017.55|28017.55|28013.25|28013.25|28017.55|28017.55|28013.25|28013.25|0
1637833110000|2021-11-25 09:38:30|28009.69|28009.69|28011.47|28011.47|28011.47|28011.47|28009.69|28009.69|0
1637833120000|2021-11-25 09:38:40|28007.16|28007.16|28007.16|28007.16|28007.16|28007.16|28007.16|28007.16|0
1637833220000|2021-11-25 09:40:20|28011.47|28011.47|28011.47|28011.47|28011.47|28011.47|28011.47|28011.47|0
1637833300000|2021-11-25 09:41:40|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|0
1637833350000|2021-11-25 09:42:30|28017.55|28017.55|28017.55|28017.55|28017.55|28017.55|28017.55|28017.55|0
1637833420000|2021-11-25 09:43:40|28003.61|28003.61|27996.77|27996.77|28005.39|28005.39|27996.77|27996.77|0
1637833460000|2021-11-25 09:44:20|27993.22|27993.22|27989.67|27989.67|27993.22|27993.22|27989.67|27989.67|0
1637833480000|2021-11-25 09:44:40|27985.36|27985.36|27987.14|27987.14|27987.14|27987.14|27985.36|27985.36|0
1637833510000|2021-11-25 09:45:10|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|0
1637833530000|2021-11-25 09:45:30|27992.47|27992.47|27992.47|27992.47|27992.47|27992.47|27992.47|27992.47|0
1637833620000|2021-11-25 09:47:00|28001.08|28001.08|28001.08|28001.08|28001.08|28001.08|28001.08|28001.08|0
1637833630000|2021-11-25 09:47:10|27996.77|27996.77|27996.77|27996.77|27996.77|27996.77|27996.77|27996.77|0
1637833770000|2021-11-25 09:49:30|27998.55|27998.55|28002.11|28002.11|28002.11|28002.11|27998.55|27998.55|0
1637833780000|2021-11-25 09:49:40|28005.66|28005.66|28005.66|28005.66|28007.44|28007.44|28005.66|28005.66|0
1637833810000|2021-11-25 09:50:10|28009.97|28009.97|28009.97|28009.97|28009.97|28009.97|28009.97|28009.97|0
1637833840000|2021-11-25 09:50:40|28011.74|28011.74|28011.74|28011.74|28011.74|28011.74|28011.74|28011.74|0
1637833920000|2021-11-25 09:52:00|28016.05|28016.05|28016.05|28016.05|28016.05|28016.05|28016.05|28016.05|0
1637834050000|2021-11-25 09:54:10|28020.36|28020.36|28020.36|28020.36|28020.36|28020.36|28020.36|28020.36|0
1637834080000|2021-11-25 09:54:40|28023.91|28023.91|28028.22|28028.22|28028.22|28028.22|28023.91|28023.91|0
1637834160000|2021-11-25 09:56:00|28024.66|28024.66|28024.66|28024.66|28024.66|28024.66|28024.66|28024.66|0
1637834170000|2021-11-25 09:56:10|28033.28|28033.28|28033.28|28033.28|28033.28|28033.28|28033.28|28033.28|0
1637834180000|2021-11-25 09:56:20|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|0
1637834200000|2021-11-25 09:56:40|28041.89|28041.89|28050.78|28050.78|28050.78|28050.78|28041.89|28041.89|0
1637834210000|2021-11-25 09:56:50|28052.55|28052.55|28052.55|28052.55|28052.55|28052.55|28050.78|28050.78|0
1637834230000|2021-11-25 09:57:10|28049|28049|28052.55|28052.55|28052.55|28052.55|28049|28049|0
1637834250000|2021-11-25 09:57:30|28059.66|28059.66|28057.88|28057.88|28059.66|28059.66|28057.88|28057.88|0
1637834260000|2021-11-25 09:57:40|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|0
1637834290000|2021-11-25 09:58:10|28052.55|28052.55|28050.78|28050.78|28052.55|28052.55|28050.78|28050.78|0
1637834330000|2021-11-25 09:58:50|28049|28049|28047.22|28047.22|28049|28049|28047.22|28047.22|0
1637834350000|2021-11-25 09:59:10|28049|28049|28050.78|28050.78|28050.78|28050.78|28049|28049|0
1637834440000|2021-11-25 10:00:40|28046.47|28046.47|28044.69|28044.69|28046.47|28046.47|28044.69|28044.69|0
1637834460000|2021-11-25 10:01:00|28040.38|28040.38|28040.38|28040.38|28040.38|28040.38|28040.38|28040.38|0
1637834470000|2021-11-25 10:01:10|28038.61|28038.61|28038.61|28038.61|28038.61|28038.61|28038.61|28038.61|0
1637834480000|2021-11-25 10:01:20|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|0
1637834510000|2021-11-25 10:01:50|28051.53|28051.53|28055.83|28055.83|28055.83|28055.83|28051.53|28051.53|0
1637834540000|2021-11-25 10:02:20|28054.06|28054.06|28057.61|28057.61|28059.39|28059.39|28054.06|28054.06|0
1637834580000|2021-11-25 10:03:00|28059.39|28059.39|28059.39|28059.39|28059.39|28059.39|28059.39|28059.39|0
1637834600000|2021-11-25 10:03:20|28057.61|28057.61|28047.22|28047.22|28057.61|28057.61|28047.22|28047.22|0
1637834630000|2021-11-25 10:03:50|28041.89|28041.89|28033.28|28033.28|28041.89|28041.89|28033.28|28033.28|0
1637834640000|2021-11-25 10:04:00|28035.05|28035.05|28035.05|28035.05|28035.05|28035.05|28035.05|28035.05|0
1637834650000|2021-11-25 10:04:10|28043.67|28043.67|28043.67|28043.67|28043.67|28043.67|28043.67|28043.67|0
1637834700000|2021-11-25 10:05:00|28047.22|28047.22|28049.75|28049.75|28051.53|28051.53|28047.22|28047.22|0
1637834760000|2021-11-25 10:06:00|28045.44|28045.44|28045.44|28045.44|28045.44|28045.44|28045.44|28045.44|0
1637834780000|2021-11-25 10:06:20|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28049|28049|0
1637834800000|2021-11-25 10:06:40|28052.55|28052.55|28052.55|28052.55|28052.55|28052.55|28052.55|28052.55|0
1637834820000|2021-11-25 10:07:00|28056.86|28056.86|28061.17|28061.17|28061.17|28061.17|28056.86|28056.86|0
1637834830000|2021-11-25 10:07:10|28065.47|28065.47|28062.94|28062.94|28065.47|28065.47|28061.17|28061.17|0
1637834840000|2021-11-25 10:07:20|28075.86|28075.86|28075.86|28075.86|28075.86|28075.86|28075.86|28075.86|0
1637834880000|2021-11-25 10:08:00|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|0
1637834920000|2021-11-25 10:08:40|28077.64|28077.64|28077.64|28077.64|28077.64|28077.64|28077.64|28077.64|0
1637834990000|2021-11-25 10:09:50|28073.33|28073.33|28069.03|28069.03|28073.33|28073.33|28069.03|28069.03|0
1637835000000|2021-11-25 10:10:00|28070.8|28070.8|28070.8|28070.8|28070.8|28070.8|28070.8|28070.8|0
1637835010000|2021-11-25 10:10:10|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|0
1637835070000|2021-11-25 10:11:10|28060.41|28060.41|28062.19|28062.19|28062.19|28062.19|28060.41|28060.41|0
1637835090000|2021-11-25 10:11:30|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|0
1637835100000|2021-11-25 10:11:40|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|0
1637835110000|2021-11-25 10:11:50|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|0
1637835160000|2021-11-25 10:12:40|28057.88|28057.88|28056.11|28056.11|28057.88|28057.88|28056.11|28056.11|0
1637835220000|2021-11-25 10:13:40|28051.8|28051.8|28051.8|28051.8|28051.8|28051.8|28051.8|28051.8|0
1637835310000|2021-11-25 10:15:10|28047.49|28047.49|28041.41|28041.41|28047.49|28047.49|28041.41|28041.41|0
1637835320000|2021-11-25 10:15:20|28045.72|28045.72|28045.72|28045.72|28045.72|28045.72|28045.72|28045.72|0
1637835350000|2021-11-25 10:15:50|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|0
1637835360000|2021-11-25 10:16:00|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|0
1637835390000|2021-11-25 10:16:30|28050.02|28050.02|28045.72|28045.72|28050.02|28050.02|28045.72|28045.72|0
1637835400000|2021-11-25 10:16:40|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|0
1637835410000|2021-11-25 10:16:50|28051.8|28051.8|28051.8|28051.8|28051.8|28051.8|28051.8|28051.8|0
1637835420000|2021-11-25 10:17:00|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|0
1637835440000|2021-11-25 10:17:20|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|0
1637835450000|2021-11-25 10:17:30|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|0
1637835540000|2021-11-25 10:19:00|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|0
1637835550000|2021-11-25 10:19:10|28050.02|28050.02|28041.41|28041.41|28050.02|28050.02|28041.41|28041.41|0
1637835600000|2021-11-25 10:20:00|28037.1|28037.1|28037.1|28037.1|28037.1|28037.1|28037.1|28037.1|0
1637835630000|2021-11-25 10:20:30|28032.8|28032.8|28032.8|28032.8|28032.8|28032.8|28032.8|28032.8|0
1637835640000|2021-11-25 10:20:40|28037.1|28037.1|28037.1|28037.1|28037.1|28037.1|28037.1|28037.1|0
1637835650000|2021-11-25 10:20:50|28040.66|28040.66|28038.88|28038.88|28040.66|28040.66|28038.88|28038.88|0
1637835680000|2021-11-25 10:21:20|28043.19|28043.19|28043.19|28043.19|28043.19|28043.19|28043.19|28043.19|0
1637835690000|2021-11-25 10:21:30|28051.8|28051.8|28051.8|28051.8|28051.8|28051.8|28051.8|28051.8|0
1637835880000|2021-11-25 10:24:40|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|0
1637835970000|2021-11-25 10:26:10|28050.02|28050.02|28054.33|28054.33|28054.33|28054.33|28050.02|28050.02|0
1637835980000|2021-11-25 10:26:20|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|28057.88|0
1637836010000|2021-11-25 10:26:50|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|0
1637836070000|2021-11-25 10:27:50|28060.41|28060.41|28056.11|28056.11|28060.41|28060.41|28056.11|28056.11|0
1637836130000|2021-11-25 10:28:50|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|0
1637836140000|2021-11-25 10:29:00|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|0
1637836150000|2021-11-25 10:29:10|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|0
1637836290000|2021-11-25 10:31:30|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|28062.19|0
1637836360000|2021-11-25 10:32:40|28053.58|28053.58|28061.44|28061.44|28061.44|28061.44|28053.58|28053.58|0
1637836370000|2021-11-25 10:32:50|28063.22|28063.22|28061.44|28061.44|28063.22|28063.22|28061.44|28061.44|0
1637836380000|2021-11-25 10:33:00|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|0
1637836390000|2021-11-25 10:33:10|28067.52|28067.52|28067.52|28067.52|28067.52|28067.52|28067.52|28067.52|0
1637836430000|2021-11-25 10:33:50|28069.3|28069.3|28072.85|28072.85|28072.85|28072.85|28069.3|28069.3|0
1637836440000|2021-11-25 10:34:00|28068.55|28068.55|28066.77|28066.77|28068.55|28068.55|28066.77|28066.77|0
1637836450000|2021-11-25 10:34:10|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|0
1637836590000|2021-11-25 10:36:30|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|0
1637836620000|2021-11-25 10:37:00|28070.32|28070.32|28068.55|28068.55|28072.1|28072.1|28068.55|28068.55|0
1637836650000|2021-11-25 10:37:30|28072.85|28072.85|28072.85|28072.85|28072.85|28072.85|28072.85|28072.85|0
1637836700000|2021-11-25 10:38:20|28071.08|28071.08|28071.08|28071.08|28071.08|28071.08|28062.46|28062.46|0
1637836790000|2021-11-25 10:39:50|28075.38|28075.38|28075.38|28075.38|28075.38|28075.38|28075.38|28075.38|0
1637836800000|2021-11-25 10:40:00|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|0
1637836810000|2021-11-25 10:40:10|28066.77|28066.77|28063.22|28063.22|28066.77|28066.77|28063.22|28063.22|0
1637836840000|2021-11-25 10:40:40|28058.91|28058.91|28058.91|28058.91|28058.91|28058.91|28058.91|28058.91|0
1637836870000|2021-11-25 10:41:10|28060.69|28060.69|28057.13|28057.13|28060.69|28060.69|28057.13|28057.13|0
1637836980000|2021-11-25 10:43:00|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|0
1637837090000|2021-11-25 10:44:50|28064.99|28064.99|28061.44|28061.44|28064.99|28064.99|28061.44|28061.44|0
1637837100000|2021-11-25 10:45:00|28052.83|28052.83|28051.05|28051.05|28052.83|28052.83|28051.05|28051.05|0
1637837120000|2021-11-25 10:45:20|28046.74|28046.74|28055.35|28055.35|28055.35|28055.35|28046.74|28046.74|0
1637837130000|2021-11-25 10:45:30|28057.13|28057.13|28057.13|28057.13|28057.13|28057.13|28057.13|28057.13|0
1637837160000|2021-11-25 10:46:00|28055.35|28055.35|28061.44|28061.44|28061.44|28061.44|28055.35|28055.35|0
1637837180000|2021-11-25 10:46:20|28065.74|28065.74|28065.74|28065.74|28065.74|28065.74|28065.74|28065.74|0
1637837190000|2021-11-25 10:46:30|28070.05|28070.05|28073.61|28073.61|28073.61|28073.61|28070.05|28070.05|0
1637837200000|2021-11-25 10:46:40|28077.91|28077.91|28079.69|28079.69|28079.69|28079.69|28077.91|28077.91|0
1637837250000|2021-11-25 10:47:30|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|0
1637837340000|2021-11-25 10:49:00|28095.14|28095.14|28095.14|28095.14|28095.14|28095.14|28095.14|28095.14|0
1637837410000|2021-11-25 10:50:10|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|0
1637837420000|2021-11-25 10:50:20|28100.47|28100.47|28105.8|28105.8|28105.8|28105.8|28100.47|28100.47|0
1637837440000|2021-11-25 10:50:40|28107.58|28107.58|28107.58|28107.58|28107.58|28107.58|28107.58|28107.58|0
1637837450000|2021-11-25 10:50:50|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|28104.02|0
1637837520000|2021-11-25 10:52:00|28112.64|28112.64|28112.64|28112.64|28112.64|28112.64|28112.64|28112.64|0
1637837540000|2021-11-25 10:52:20|28116.94|28116.94|28121.25|28121.25|28121.25|28121.25|28116.94|28116.94|0
1637837590000|2021-11-25 10:53:10|28116.94|28116.94|28106.55|28106.55|28116.94|28116.94|28106.55|28106.55|0
1637837680000|2021-11-25 10:54:40|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|0
1637837690000|2021-11-25 10:54:50|28109.08|28109.08|28109.08|28109.08|28109.08|28109.08|28109.08|28109.08|0
1637837720000|2021-11-25 10:55:20|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|0
1637837810000|2021-11-25 10:56:50|28111.61|28111.61|28111.61|28111.61|28111.61|28111.61|28111.61|28111.61|0
1637837820000|2021-11-25 10:57:00|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|0
1637837860000|2021-11-25 10:57:40|28111.61|28111.61|28115.92|28115.92|28115.92|28115.92|28111.61|28111.61|0
1637837880000|2021-11-25 10:58:00|28119.47|28119.47|28119.47|28119.47|28119.47|28119.47|28119.47|28119.47|0
1637837930000|2021-11-25 10:58:50|28110.86|28110.86|28115.92|28115.92|28119.47|28119.47|28110.86|28110.86|0
1637837980000|2021-11-25 10:59:40|28117.7|28117.7|28117.7|28117.7|28117.7|28117.7|28117.7|28117.7|0
1637837990000|2021-11-25 10:59:50|28122|28122|28122|28122|28122|28122|28122|28122|0
1637838030000|2021-11-25 11:00:30|28117.7|28117.7|28117.7|28117.7|28117.7|28117.7|28117.7|28117.7|0
1637838080000|2021-11-25 11:01:20|28122|28122|28122|28122|28122|28122|28122|28122|0
1637838100000|2021-11-25 11:01:40|28126.31|28126.31|28126.31|28126.31|28126.31|28126.31|28126.31|28126.31|0
1637838210000|2021-11-25 11:03:30|28122|28122|28126.31|28126.31|28126.31|28126.31|28122|28122|0
1637838280000|2021-11-25 11:04:40|28130.61|28130.61|28139.23|28139.23|28139.23|28139.23|28130.61|28130.61|0
1637838290000|2021-11-25 11:04:50|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|28144.56|0
1637838320000|2021-11-25 11:05:20|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|0
1637838330000|2021-11-25 11:05:30|28134.17|28134.17|28134.17|28134.17|28134.17|28134.17|28134.17|28134.17|0
1637838350000|2021-11-25 11:05:50|28132.39|28132.39|28132.39|28132.39|28132.39|28132.39|28132.39|28132.39|0
1637838360000|2021-11-25 11:06:00|28128.84|28128.84|28128.84|28128.84|28128.84|28128.84|28128.84|28128.84|0
1637838530000|2021-11-25 11:08:50|28124.53|28124.53|28124.53|28124.53|28124.53|28124.53|28124.53|28124.53|0
1637838570000|2021-11-25 11:09:30|28120.98|28120.98|28120.98|28120.98|28120.98|28120.98|28120.98|28120.98|0
1637838590000|2021-11-25 11:09:50|28122.75|28122.75|28122.75|28122.75|28122.75|28122.75|28122.75|28122.75|0
1637838600000|2021-11-25 11:10:00|28120.98|28120.98|28102.73|28102.73|28122.75|28122.75|28102.73|28102.73|0
1637838610000|2021-11-25 11:10:10|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|0
1637838670000|2021-11-25 11:11:10|28097.39|28097.39|28094.86|28094.86|28097.39|28097.39|28094.86|28094.86|0
1637838720000|2021-11-25 11:12:00|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|0
1637838730000|2021-11-25 11:12:10|28094.86|28094.86|28094.86|28094.86|28094.86|28094.86|28094.86|28094.86|0
1637838800000|2021-11-25 11:13:20|28107.78|28107.78|28103.48|28103.48|28107.78|28107.78|28103.48|28103.48|0
1637838830000|2021-11-25 11:13:50|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|0
1637838840000|2021-11-25 11:14:00|28107.78|28107.78|28104.23|28104.23|28107.78|28107.78|28104.23|28104.23|0
1637838860000|2021-11-25 11:14:20|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|0
1637838900000|2021-11-25 11:15:00|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|0
1637838960000|2021-11-25 11:16:00|28089.53|28089.53|28089.53|28089.53|28089.53|28089.53|28089.53|28089.53|0
1637838980000|2021-11-25 11:16:20|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|0
1637838990000|2021-11-25 11:16:30|28096.64|28096.64|28096.64|28096.64|28096.64|28096.64|28096.64|28096.64|0
1637839040000|2021-11-25 11:17:20|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|0
1637839060000|2021-11-25 11:17:40|28093.09|28093.09|28094.86|28094.86|28094.86|28094.86|28093.09|28093.09|0
1637839070000|2021-11-25 11:17:50|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|0
1637839090000|2021-11-25 11:18:10|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|0
1637839100000|2021-11-25 11:18:20|28112.09|28112.09|28112.09|28112.09|28112.09|28112.09|28112.09|28112.09|0
1637839190000|2021-11-25 11:19:50|28116.4|28116.4|28116.4|28116.4|28116.4|28116.4|28116.4|28116.4|0
1637839220000|2021-11-25 11:20:20|28120.7|28120.7|28120.7|28120.7|28120.7|28120.7|28120.7|28120.7|0
1637839230000|2021-11-25 11:20:30|28116.4|28116.4|28116.4|28116.4|28116.4|28116.4|28116.4|28116.4|0
1637839260000|2021-11-25 11:21:00|28112.84|28112.84|28114.62|28114.62|28114.62|28114.62|28111.07|28111.07|0
1637839280000|2021-11-25 11:21:20|28111.07|28111.07|28111.07|28111.07|28111.07|28111.07|28111.07|28111.07|0
1637839300000|2021-11-25 11:21:40|28112.84|28112.84|28112.84|28112.84|28112.84|28112.84|28112.84|28112.84|0
1637839330000|2021-11-25 11:22:10|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|0
1637839370000|2021-11-25 11:22:50|28117.15|28117.15|28117.15|28117.15|28117.15|28117.15|28117.15|28117.15|0
1637839450000|2021-11-25 11:24:10|28118.93|28118.93|28104.23|28104.23|28118.93|28118.93|28104.23|28104.23|0
1637839500000|2021-11-25 11:25:00|28099.92|28099.92|28096.37|28096.37|28099.92|28099.92|28096.37|28096.37|0
1637839530000|2021-11-25 11:25:30|28100.68|28100.68|28104.98|28104.98|28104.98|28104.98|28100.68|28100.68|0
1637839570000|2021-11-25 11:26:10|28096.37|28096.37|28096.37|28096.37|28096.37|28096.37|28096.37|28096.37|0
1637839610000|2021-11-25 11:26:50|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|0
1637839700000|2021-11-25 11:28:20|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|0
1637839790000|2021-11-25 11:29:50|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|28083.45|0
1637839800000|2021-11-25 11:30:00|28088.78|28088.78|28077.37|28077.37|28088.78|28088.78|28077.37|28077.37|0
1637839840000|2021-11-25 11:30:40|28080.92|28080.92|28082.7|28082.7|28084.47|28084.47|28080.92|28080.92|0
1637839850000|2021-11-25 11:30:50|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|0
1637839880000|2021-11-25 11:31:20|28095.62|28095.62|28095.62|28095.62|28095.62|28095.62|28095.62|28095.62|0
1637839890000|2021-11-25 11:31:30|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|0
1637839950000|2021-11-25 11:32:30|28101.7|28101.7|28106.01|28106.01|28106.01|28106.01|28101.7|28101.7|0
1637839960000|2021-11-25 11:32:40|28111.34|28111.34|28111.34|28111.34|28111.34|28111.34|28111.34|28111.34|0
1637840000000|2021-11-25 11:33:20|28109.56|28109.56|28109.56|28109.56|28109.56|28109.56|28109.56|28109.56|0
1637840030000|2021-11-25 11:33:50|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|0
1637840040000|2021-11-25 11:34:00|28093.09|28093.09|28088.78|28088.78|28093.09|28093.09|28088.78|28088.78|0
1637840120000|2021-11-25 11:35:20|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|0
1637840160000|2021-11-25 11:36:00|28081.95|28081.95|28084.47|28084.47|28086.25|28086.25|28081.95|28081.95|0
1637840220000|2021-11-25 11:37:00|28075.86|28075.86|28084.47|28084.47|28084.47|28084.47|28075.86|28075.86|0
1637840240000|2021-11-25 11:37:20|28086.25|28086.25|28090.56|28090.56|28090.56|28090.56|28086.25|28086.25|0
1637840260000|2021-11-25 11:37:40|28087|28087|28087|28087|28087|28087|28087|28087|0
1637840300000|2021-11-25 11:38:20|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|0
1637840340000|2021-11-25 11:39:00|28087|28087|28087|28087|28087|28087|28087|28087|0
1637840350000|2021-11-25 11:39:10|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|28091.31|0
1637840380000|2021-11-25 11:39:40|28087|28087|28091.31|28091.31|28091.31|28091.31|28087|28087|0
1637840410000|2021-11-25 11:40:10|28082.7|28082.7|28082.7|28082.7|28082.7|28082.7|28082.7|28082.7|0
1637840420000|2021-11-25 11:40:20|28078.39|28078.39|28078.39|28078.39|28078.39|28078.39|28078.39|28078.39|0
1637840430000|2021-11-25 11:40:30|28080.17|28080.17|28081.95|28081.95|28081.95|28081.95|28080.17|28080.17|0
1637840440000|2021-11-25 11:40:40|28080.17|28080.17|28081.95|28081.95|28081.95|28081.95|28080.17|28080.17|0
1637840470000|2021-11-25 11:41:10|28086.25|28086.25|28086.25|28086.25|28086.25|28086.25|28086.25|28086.25|0
1637840480000|2021-11-25 11:41:20|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|0
1637840520000|2021-11-25 11:42:00|28092.34|28092.34|28092.34|28092.34|28092.34|28092.34|28092.34|28092.34|0
1637840560000|2021-11-25 11:42:40|28088.03|28088.03|28088.03|28088.03|28088.03|28088.03|28088.03|28088.03|0
1637840570000|2021-11-25 11:42:50|28092.34|28092.34|28096.64|28096.64|28096.64|28096.64|28092.34|28092.34|0
1637840620000|2021-11-25 11:43:40|28092.34|28092.34|28092.34|28092.34|28092.34|28092.34|28092.34|28092.34|0
1637840630000|2021-11-25 11:43:50|28088.78|28088.78|28088.78|28088.78|28088.78|28088.78|28088.78|28088.78|0
1637840660000|2021-11-25 11:44:20|28084.47|28084.47|28084.47|28084.47|28084.47|28084.47|28084.47|28084.47|0
1637840670000|2021-11-25 11:44:30|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|0
1637840680000|2021-11-25 11:44:40|28094.86|28094.86|28094.86|28094.86|28096.64|28096.64|28094.86|28094.86|0
1637840730000|2021-11-25 11:45:30|28090.56|28090.56|28086.25|28086.25|28090.56|28090.56|28086.25|28086.25|0
1637840750000|2021-11-25 11:45:50|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|0
1637840770000|2021-11-25 11:46:10|28094.86|28094.86|28094.86|28094.86|28094.86|28094.86|28094.86|28094.86|0
1637840790000|2021-11-25 11:46:30|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|0
1637840830000|2021-11-25 11:47:10|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|0
1637840840000|2021-11-25 11:47:20|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|0
1637840880000|2021-11-25 11:48:00|28094.86|28094.86|28094.86|28094.86|28099.17|28099.17|28094.86|28094.86|0
1637840900000|2021-11-25 11:48:20|28096.64|28096.64|28096.64|28096.64|28096.64|28096.64|28096.64|28096.64|0
1637840990000|2021-11-25 11:49:50|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|0
1637841100000|2021-11-25 11:51:40|28109.56|28109.56|28109.56|28109.56|28109.56|28109.56|28109.56|28109.56|0
1637841130000|2021-11-25 11:52:10|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|0
1637841160000|2021-11-25 11:52:40|28105.26|28105.26|28109.56|28109.56|28109.56|28109.56|28105.26|28105.26|0
1637841180000|2021-11-25 11:53:00|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|0
1637841220000|2021-11-25 11:53:40|28100.95|28100.95|28109.56|28109.56|28109.56|28109.56|28100.95|28100.95|0
1637841230000|2021-11-25 11:53:50|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|0
1637841310000|2021-11-25 11:55:10|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|0
1637841340000|2021-11-25 11:55:40|28095.62|28095.62|28095.62|28095.62|28095.62|28095.62|28095.62|28095.62|0
1637841370000|2021-11-25 11:56:10|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|0
1637841390000|2021-11-25 11:56:30|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|0
1637841420000|2021-11-25 11:57:00|28110.31|28110.31|28101.7|28101.7|28110.31|28110.31|28101.7|28101.7|0
1637841450000|2021-11-25 11:57:30|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|0
1637841530000|2021-11-25 11:58:50|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|28093.09|0
1637841580000|2021-11-25 11:59:40|28094.86|28094.86|28093.09|28093.09|28094.86|28094.86|28093.09|28093.09|0
1637841760000|2021-11-25 12:02:40|28101.7|28101.7|28101.7|28101.7|28101.7|28101.7|28101.7|28101.7|0
1637841800000|2021-11-25 12:03:20|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|0
1637841870000|2021-11-25 12:04:30|28110.31|28110.31|28114.62|28114.62|28114.62|28114.62|28110.31|28110.31|0
1637841920000|2021-11-25 12:05:20|28118.17|28118.17|28118.17|28118.17|28118.17|28118.17|28118.17|28118.17|0
1637841980000|2021-11-25 12:06:20|28116.4|28116.4|28120.7|28120.7|28120.7|28120.7|28116.4|28116.4|0
1637842010000|2021-11-25 12:06:50|28125.01|28125.01|28123.23|28123.23|28125.01|28125.01|28123.23|28123.23|0
1637842130000|2021-11-25 12:08:50|28125.01|28125.01|28129.32|28129.32|28129.32|28129.32|28125.01|28125.01|0
1637842140000|2021-11-25 12:09:00|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|0
1637842160000|2021-11-25 12:09:20|28123.23|28123.23|28123.23|28123.23|28123.23|28123.23|28123.23|28123.23|0
1637842400000|2021-11-25 12:13:20|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|0
1637842420000|2021-11-25 12:13:40|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|0
1637842520000|2021-11-25 12:15:20|28110.31|28110.31|28114.62|28114.62|28114.62|28114.62|28110.31|28110.31|0
1637842530000|2021-11-25 12:15:30|28116.4|28116.4|28114.62|28114.62|28116.4|28116.4|28114.62|28114.62|0
1637842610000|2021-11-25 12:16:50|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|0
1637842730000|2021-11-25 12:18:50|28112.09|28112.09|28112.09|28112.09|28112.09|28112.09|28112.09|28112.09|0
1637842860000|2021-11-25 12:21:00|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|0
1637842880000|2021-11-25 12:21:20|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|0
1637842920000|2021-11-25 12:22:00|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|0
1637842940000|2021-11-25 12:22:20|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|28106.01|0
1637842950000|2021-11-25 12:22:30|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|0
1637842970000|2021-11-25 12:22:50|28097.12|28097.12|28089.26|28089.26|28097.12|28097.12|28089.26|28089.26|0
1637842980000|2021-11-25 12:23:00|28087.48|28087.48|28085.71|28085.71|28087.48|28087.48|28085.71|28085.71|0
1637842990000|2021-11-25 12:23:10|28083.93|28083.93|28083.93|28083.93|28083.93|28083.93|28083.93|28083.93|0
1637843040000|2021-11-25 12:24:00|28080.37|28080.37|28067.45|28067.45|28080.37|28080.37|28067.45|28067.45|0
1637843050000|2021-11-25 12:24:10|28071.76|28071.76|28071.76|28071.76|28071.76|28071.76|28071.76|28071.76|0
1637843090000|2021-11-25 12:24:50|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|28067.45|0
1637843110000|2021-11-25 12:25:10|28063.15|28063.15|28061.37|28061.37|28063.15|28063.15|28061.37|28061.37|0
1637843160000|2021-11-25 12:26:00|28059.59|28059.59|28059.59|28059.59|28059.59|28059.59|28059.59|28059.59|0
1637843170000|2021-11-25 12:26:10|28063.9|28063.9|28063.9|28063.9|28063.9|28063.9|28063.9|28063.9|0
1637843180000|2021-11-25 12:26:20|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|0
1637843280000|2021-11-25 12:28:00|28061.37|28061.37|28061.37|28061.37|28061.37|28061.37|28061.37|28061.37|0
1637843370000|2021-11-25 12:29:30|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|0
1637843410000|2021-11-25 12:30:10|28061.37|28061.37|28061.37|28061.37|28061.37|28061.37|28061.37|28061.37|0
1637843520000|2021-11-25 12:32:00|28069.98|28069.98|28065.68|28065.68|28074.29|28074.29|28065.68|28065.68|0
1637843530000|2021-11-25 12:32:10|28069.98|28069.98|28061.37|28061.37|28069.98|28069.98|28061.37|28061.37|0
1637843580000|2021-11-25 12:33:00|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|0
1637843610000|2021-11-25 12:33:30|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|0
1637843730000|2021-11-25 12:35:30|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|0
1637843890000|2021-11-25 12:38:10|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|0
1637843930000|2021-11-25 12:38:50|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|0
1637843960000|2021-11-25 12:39:20|28074.56|28074.56|28072.79|28072.79|28074.56|28074.56|28072.79|28072.79|0
1637844000000|2021-11-25 12:40:00|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|0
1637844040000|2021-11-25 12:40:40|28069.23|28069.23|28069.23|28069.23|28069.23|28069.23|28069.23|28069.23|0
1637844160000|2021-11-25 12:42:40|28073.54|28073.54|28073.54|28073.54|28073.54|28073.54|28073.54|28073.54|0
1637844190000|2021-11-25 12:43:10|28071.76|28071.76|28071.76|28071.76|28071.76|28071.76|28071.76|28071.76|0
1637844200000|2021-11-25 12:43:20|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|0
1637844220000|2021-11-25 12:43:40|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|28071.01|0
1637844310000|2021-11-25 12:45:10|28069.23|28069.23|28069.23|28069.23|28069.23|28069.23|28069.23|28069.23|0
1637844430000|2021-11-25 12:47:10|28067.45|28067.45|28065.68|28065.68|28067.45|28067.45|28065.68|28065.68|0
1637844450000|2021-11-25 12:47:30|28061.37|28061.37|28057.06|28057.06|28061.37|28061.37|28057.06|28057.06|0
1637844500000|2021-11-25 12:48:20|28061.37|28061.37|28061.37|28061.37|28061.37|28061.37|28061.37|28061.37|0
1637844750000|2021-11-25 12:52:30|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|0
1637844900000|2021-11-25 12:55:00|28069.23|28069.23|28065.68|28065.68|28069.23|28069.23|28065.68|28065.68|0
1637844950000|2021-11-25 12:55:50|28063.9|28063.9|28063.9|28063.9|28063.9|28063.9|28063.9|28063.9|0
1637844960000|2021-11-25 12:56:00|28060.35|28060.35|28051.73|28051.73|28060.35|28060.35|28051.73|28051.73|0
1637845020000|2021-11-25 12:57:00|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|0
1637845030000|2021-11-25 12:57:10|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|0
1637845120000|2021-11-25 12:58:40|28051.73|28051.73|28051.73|28051.73|28051.73|28051.73|28051.73|28051.73|0
1637845160000|2021-11-25 12:59:20|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|0
1637845210000|2021-11-25 13:00:10|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|0
1637845220000|2021-11-25 13:00:20|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|0
1637845230000|2021-11-25 13:00:30|28051.73|28051.73|28051.73|28051.73|28051.73|28051.73|28051.73|28051.73|0
1637845240000|2021-11-25 13:00:40|28048.18|28048.18|28048.18|28048.18|28048.18|28048.18|28048.18|28048.18|0
1637845350000|2021-11-25 13:02:30|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|0
1637845360000|2021-11-25 13:02:40|28039.57|28039.57|28039.57|28039.57|28039.57|28039.57|28039.57|28039.57|0
1637845410000|2021-11-25 13:03:30|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|0
1637845440000|2021-11-25 13:04:00|28042.1|28042.1|28042.1|28042.1|28042.1|28042.1|28042.1|28042.1|0
1637845470000|2021-11-25 13:04:30|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|0
1637845560000|2021-11-25 13:06:00|28047.43|28047.43|28045.65|28045.65|28047.43|28047.43|28045.65|28045.65|0
1637845590000|2021-11-25 13:06:30|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|0
1637845800000|2021-11-25 13:10:00|28037.04|28037.04|28039.57|28039.57|28039.57|28039.57|28035.26|28035.26|0
1637845820000|2021-11-25 13:10:20|28037.79|28037.79|28037.79|28037.79|28037.79|28037.79|28037.79|28037.79|0
1637845860000|2021-11-25 13:11:00|28039.57|28039.57|28043.12|28043.12|28043.12|28043.12|28039.57|28039.57|0
1637845870000|2021-11-25 13:11:10|28041.34|28041.34|28039.57|28039.57|28041.34|28041.34|28039.57|28039.57|0
1637845880000|2021-11-25 13:11:20|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|0
1637845930000|2021-11-25 13:12:10|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|0
1637845960000|2021-11-25 13:12:40|28047.43|28047.43|28051.73|28051.73|28051.73|28051.73|28047.43|28047.43|0
1637845990000|2021-11-25 13:13:10|28043.12|28043.12|28047.43|28047.43|28047.43|28047.43|28043.12|28043.12|0
1637846070000|2021-11-25 13:14:30|28045.65|28045.65|28045.65|28045.65|28047.43|28047.43|28045.65|28045.65|0
1637846250000|2021-11-25 13:17:30|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|0
1637846380000|2021-11-25 13:19:40|28051.73|28051.73|28049.96|28049.96|28051.73|28051.73|28049.96|28049.96|0
1637846400000|2021-11-25 13:20:00|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|0
1637846460000|2021-11-25 13:21:00|28045.65|28045.65|28049.96|28049.96|28049.96|28049.96|28045.65|28045.65|0
1637846510000|2021-11-25 13:21:50|28041.34|28041.34|28032.73|28032.73|28041.34|28041.34|28029.18|28029.18|0
1637846610000|2021-11-25 13:23:30|28028.42|28028.42|28024.87|28024.87|28028.42|28028.42|28024.87|28024.87|0
1637846630000|2021-11-25 13:23:50|28029.18|28029.18|28029.18|28029.18|28029.18|28029.18|28029.18|28029.18|0
1637846640000|2021-11-25 13:24:00|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|0
1637846720000|2021-11-25 13:25:20|28029.18|28029.18|28030.95|28030.95|28030.95|28030.95|28029.18|28029.18|0
1637846750000|2021-11-25 13:25:50|28035.26|28035.26|28035.26|28035.26|28035.26|28035.26|28035.26|28035.26|0
1637846830000|2021-11-25 13:27:10|28039.57|28039.57|28039.57|28039.57|28039.57|28039.57|28039.57|28039.57|0
1637846920000|2021-11-25 13:28:40|28041.34|28041.34|28039.57|28039.57|28041.34|28041.34|28039.57|28039.57|0
1637846950000|2021-11-25 13:29:10|28043.12|28043.12|28041.34|28041.34|28043.12|28043.12|28041.34|28041.34|0
1637847160000|2021-11-25 13:32:40|28045.65|28045.65|28047.43|28047.43|28047.43|28047.43|28045.65|28045.65|0
1637847180000|2021-11-25 13:33:00|28049.2|28049.2|28047.43|28047.43|28049.2|28049.2|28047.43|28047.43|0
1637847340000|2021-11-25 13:35:40|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|28043.12|0
1637847360000|2021-11-25 13:36:00|28044.9|28044.9|28043.12|28043.12|28044.9|28044.9|28043.12|28043.12|0
1637847400000|2021-11-25 13:36:40|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|28047.43|0
1637847420000|2021-11-25 13:37:00|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|0
1637847430000|2021-11-25 13:37:10|28037.04|28037.04|28037.04|28037.04|28037.04|28037.04|28037.04|28037.04|0
1637847440000|2021-11-25 13:37:20|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|0
1637847470000|2021-11-25 13:37:50|28039.57|28039.57|28039.57|28039.57|28039.57|28039.57|28039.57|28039.57|0
1637847540000|2021-11-25 13:39:00|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|28043.87|0
1637847760000|2021-11-25 13:42:40|28045.65|28045.65|28045.65|28045.65|28047.43|28047.43|28045.65|28045.65|0
1637847780000|2021-11-25 13:43:00|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|0
1637847840000|2021-11-25 13:44:00|28058.57|28058.57|28058.57|28058.57|28058.57|28058.57|28058.57|28058.57|0
1637847960000|2021-11-25 13:46:00|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|0
1637847980000|2021-11-25 13:46:20|28049.96|28049.96|28054.26|28054.26|28054.26|28054.26|28049.96|28049.96|0
1637848020000|2021-11-25 13:47:00|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|0
1637848040000|2021-11-25 13:47:20|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|28049.96|0
1637848120000|2021-11-25 13:48:40|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|0
1637848200000|2021-11-25 13:50:00|28045.65|28045.65|28049.96|28049.96|28049.96|28049.96|28045.65|28045.65|0
1637848310000|2021-11-25 13:51:50|28051.73|28051.73|28053.51|28053.51|28053.51|28053.51|28051.73|28051.73|0
1637848360000|2021-11-25 13:52:40|28057.82|28057.82|28057.82|28057.82|28057.82|28057.82|28057.82|28057.82|0
1637848380000|2021-11-25 13:53:00|28049.2|28049.2|28057.82|28057.82|28057.82|28057.82|28049.2|28049.2|0
1637848430000|2021-11-25 13:53:50|28053.51|28053.51|28053.51|28053.51|28053.51|28053.51|28053.51|28053.51|0
1637848460000|2021-11-25 13:54:20|28048.18|28048.18|28048.18|28048.18|28048.18|28048.18|28048.18|28048.18|0
1637848480000|2021-11-25 13:54:40|28039.57|28039.57|28030.95|28030.95|28039.57|28039.57|28030.95|28030.95|0
1637848590000|2021-11-25 13:56:30|28035.26|28035.26|28035.26|28035.26|28035.26|28035.26|28035.26|28035.26|0
1637848600000|2021-11-25 13:56:40|28039.57|28039.57|28043.12|28043.12|28043.12|28043.12|28039.57|28039.57|0
1637848690000|2021-11-25 13:58:10|28038.81|28038.81|28038.81|28038.81|28038.81|28038.81|28038.81|28038.81|0
1637848760000|2021-11-25 13:59:20|28034.51|28034.51|28030.2|28030.2|28034.51|28034.51|28030.2|28030.2|0
1637848800000|2021-11-25 14:00:00|28028.42|28028.42|28028.42|28028.42|28028.42|28028.42|28028.42|28028.42|0
1637848810000|2021-11-25 14:00:10|28037.04|28037.04|28037.04|28037.04|28037.04|28037.04|28037.04|28037.04|0
1637848860000|2021-11-25 14:01:00|28032.73|28032.73|28032.73|28032.73|28032.73|28032.73|28028.42|28028.42|0
1637848930000|2021-11-25 14:02:10|28036.28|28036.28|28036.28|28036.28|28036.28|28036.28|28036.28|28036.28|0
1637849020000|2021-11-25 14:03:40|28031.98|28031.98|28031.98|28031.98|28031.98|28031.98|28031.98|28031.98|0
1637849030000|2021-11-25 14:03:50|28024.12|28024.12|28017.28|28017.28|28024.12|28024.12|28015.5|28015.5|0
1637849140000|2021-11-25 14:05:40|28021.59|28021.59|28025.89|28025.89|28025.89|28025.89|28021.59|28021.59|0
1637849220000|2021-11-25 14:07:00|28030.2|28030.2|28030.2|28030.2|28030.2|28030.2|28030.2|28030.2|0
1637849230000|2021-11-25 14:07:10|28033.76|28033.76|28033.76|28033.76|28033.76|28033.76|28033.76|28033.76|0
1637849250000|2021-11-25 14:07:30|28029.45|28029.45|28029.45|28029.45|28029.45|28029.45|28029.45|28029.45|0
1637849260000|2021-11-25 14:07:40|28027.67|28027.67|28027.67|28027.67|28027.67|28027.67|28027.67|28027.67|0
1637849280000|2021-11-25 14:08:00|28023.37|28023.37|28023.37|28023.37|28023.37|28023.37|28023.37|28023.37|0
1637849330000|2021-11-25 14:08:50|28025.14|28025.14|28025.14|28025.14|28025.14|28025.14|28025.14|28025.14|0
1637849400000|2021-11-25 14:10:00|28028.7|28028.7|28028.7|28028.7|28028.7|28028.7|28028.7|28028.7|0
1637849450000|2021-11-25 14:10:50|28030.47|28030.47|28030.47|28030.47|28030.47|28030.47|28030.47|28030.47|0
1637849480000|2021-11-25 14:11:20|28032.25|28032.25|28032.25|28032.25|28032.25|28032.25|28032.25|28032.25|0
1637849510000|2021-11-25 14:11:50|28034.03|28034.03|28034.03|28034.03|28034.03|28034.03|28034.03|28034.03|0
1637849540000|2021-11-25 14:12:20|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|0
1637849550000|2021-11-25 14:12:30|28039.36|28039.36|28043.67|28043.67|28043.67|28043.67|28039.36|28039.36|0
1637849560000|2021-11-25 14:12:40|28047.97|28047.97|28047.97|28047.97|28047.97|28047.97|28047.97|28047.97|0
1637849580000|2021-11-25 14:13:00|28043.67|28043.67|28041.89|28041.89|28043.67|28043.67|28041.89|28041.89|0
1637849600000|2021-11-25 14:13:20|28043.67|28043.67|28045.44|28045.44|28045.44|28045.44|28043.67|28043.67|0
1637849610000|2021-11-25 14:13:30|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|28047.22|0
1637849630000|2021-11-25 14:13:50|28049|28049|28049|28049|28049|28049|28049|28049|0
1637849660000|2021-11-25 14:14:20|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|0
1637849670000|2021-11-25 14:14:30|28049|28049|28049|28049|28049|28049|28049|28049|0
1637849680000|2021-11-25 14:14:40|28052.55|28052.55|28052.55|28052.55|28052.55|28052.55|28052.55|28052.55|0
1637849690000|2021-11-25 14:14:50|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|28056.11|0
1637849710000|2021-11-25 14:15:10|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|0
1637849730000|2021-11-25 14:15:30|28054.33|28054.33|28052.55|28052.55|28054.33|28054.33|28052.55|28052.55|0
1637849740000|2021-11-25 14:15:40|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|0
1637849760000|2021-11-25 14:16:00|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|0
1637849770000|2021-11-25 14:16:10|28060.41|28060.41|28056.86|28056.86|28060.41|28060.41|28056.86|28056.86|0
1637849780000|2021-11-25 14:16:20|28055.08|28055.08|28056.86|28056.86|28056.86|28056.86|28055.08|28055.08|0
1637849820000|2021-11-25 14:17:00|28055.08|28055.08|28050.78|28050.78|28055.08|28055.08|28050.78|28050.78|0
1637849830000|2021-11-25 14:17:10|28049|28049|28049|28049|28049|28049|28049|28049|0
1637849910000|2021-11-25 14:18:30|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|0
1637849920000|2021-11-25 14:18:40|28049|28049|28049|28049|28049|28049|28049|28049|0
1637849930000|2021-11-25 14:18:50|28050.78|28050.78|28054.33|28054.33|28054.33|28054.33|28050.78|28050.78|0
1637849970000|2021-11-25 14:19:30|28056.11|28056.11|28062.94|28062.94|28064.72|28064.72|28056.11|28056.11|0
1637849980000|2021-11-25 14:19:40|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|0
1637849990000|2021-11-25 14:19:50|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|0
1637850000000|2021-11-25 14:20:00|28070.8|28070.8|28070.8|28070.8|28070.8|28070.8|28070.8|28070.8|0
1637850010000|2021-11-25 14:20:10|28064.72|28064.72|28069.03|28069.03|28069.03|28069.03|28064.72|28064.72|0
1637850020000|2021-11-25 14:20:20|28067.25|28067.25|28070.8|28070.8|28070.8|28070.8|28067.25|28067.25|0
1637850040000|2021-11-25 14:20:40|28067.25|28067.25|28067.25|28067.25|28067.25|28067.25|28067.25|28067.25|0
1637850080000|2021-11-25 14:21:20|28070.8|28070.8|28072.58|28072.58|28072.58|28072.58|28070.8|28070.8|0
1637850090000|2021-11-25 14:21:30|28076.13|28076.13|28076.13|28076.13|28076.13|28076.13|28076.13|28076.13|0
1637850130000|2021-11-25 14:22:10|28072.58|28072.58|28072.58|28072.58|28072.58|28072.58|28072.58|28072.58|0
1637850140000|2021-11-25 14:22:20|28074.36|28074.36|28074.36|28074.36|28074.36|28074.36|28074.36|28074.36|0
1637850150000|2021-11-25 14:22:30|28076.13|28076.13|28074.36|28074.36|28076.13|28076.13|28074.36|28074.36|0
1637850160000|2021-11-25 14:22:40|28077.91|28077.91|28079.69|28079.69|28079.69|28079.69|28077.91|28077.91|0
1637850170000|2021-11-25 14:22:50|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|0
1637850210000|2021-11-25 14:23:30|28072.58|28072.58|28072.58|28072.58|28072.58|28072.58|28072.58|28072.58|0
1637850220000|2021-11-25 14:23:40|28076.13|28076.13|28076.13|28076.13|28076.13|28076.13|28076.13|28076.13|0
1637850230000|2021-11-25 14:23:50|28080.44|28080.44|28088.3|28088.3|28088.3|28088.3|28080.44|28080.44|0
1637850250000|2021-11-25 14:24:10|28090.08|28090.08|28090.08|28090.08|28090.08|28090.08|28088.3|28088.3|0
1637850260000|2021-11-25 14:24:20|28091.86|28091.86|28091.86|28091.86|28091.86|28091.86|28091.86|28091.86|0
1637850270000|2021-11-25 14:24:30|28086.52|28086.52|28064.72|28064.72|28086.52|28086.52|28064.72|28064.72|0
1637850280000|2021-11-25 14:24:40|28069.03|28069.03|28069.03|28069.03|28069.03|28069.03|28069.03|28069.03|0
1637850320000|2021-11-25 14:25:20|28075.11|28075.11|28075.11|28075.11|28075.11|28075.11|28075.11|28075.11|0
1637850340000|2021-11-25 14:25:40|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|0
1637850350000|2021-11-25 14:25:50|28073.33|28073.33|28073.33|28073.33|28073.33|28073.33|28073.33|28073.33|0
1637850370000|2021-11-25 14:26:10|28075.11|28075.11|28075.11|28075.11|28075.11|28075.11|28075.11|28075.11|0
1637850380000|2021-11-25 14:26:20|28076.89|28076.89|28076.89|28076.89|28076.89|28076.89|28076.89|28076.89|0
1637850390000|2021-11-25 14:26:30|28080.44|28080.44|28076.89|28076.89|28080.44|28080.44|28076.89|28076.89|0
1637850410000|2021-11-25 14:26:50|28081.19|28081.19|28079.42|28079.42|28081.19|28081.19|28079.42|28079.42|0
1637850430000|2021-11-25 14:27:10|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|0
1637850440000|2021-11-25 14:27:20|28077.64|28077.64|28077.64|28077.64|28077.64|28077.64|28077.64|28077.64|0
1637850460000|2021-11-25 14:27:40|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|0
1637850470000|2021-11-25 14:27:50|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|28081.19|0
1637850480000|2021-11-25 14:28:00|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|0
1637850530000|2021-11-25 14:28:50|28084.75|28084.75|28084.75|28084.75|28084.75|28084.75|28084.75|28084.75|0
1637850590000|2021-11-25 14:29:50|28081.19|28081.19|28079.42|28079.42|28081.19|28081.19|28079.42|28079.42|0
1637850610000|2021-11-25 14:30:10|28083.72|28083.72|28083.72|28083.72|28083.72|28083.72|28083.72|28083.72|0
1637850640000|2021-11-25 14:30:40|28079.42|28079.42|28083.72|28083.72|28083.72|28083.72|28079.42|28079.42|0
1637850650000|2021-11-25 14:30:50|28088.03|28088.03|28088.03|28088.03|28088.03|28088.03|28088.03|28088.03|0
1637850670000|2021-11-25 14:31:10|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|0
1637850710000|2021-11-25 14:31:50|28083.72|28083.72|28083.72|28083.72|28083.72|28083.72|28083.72|28083.72|0
1637850780000|2021-11-25 14:33:00|28085.5|28085.5|28085.5|28085.5|28085.5|28085.5|28085.5|28085.5|0
1637850810000|2021-11-25 14:33:30|28087.28|28087.28|28089.05|28089.05|28089.05|28089.05|28085.5|28085.5|0
1637850840000|2021-11-25 14:34:00|28097.67|28097.67|28097.67|28097.67|28097.67|28097.67|28097.67|28097.67|0
1637850860000|2021-11-25 14:34:20|28093.36|28093.36|28093.36|28093.36|28097.67|28097.67|28093.36|28093.36|0
1637850870000|2021-11-25 14:34:30|28089.05|28089.05|28087.28|28087.28|28089.05|28089.05|28087.28|28087.28|0
1637850880000|2021-11-25 14:34:40|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|0
1637850900000|2021-11-25 14:35:00|28084.75|28084.75|28086.52|28086.52|28086.52|28086.52|28084.75|28084.75|0
1637850930000|2021-11-25 14:35:30|28090.08|28090.08|28091.86|28091.86|28091.86|28091.86|28090.08|28090.08|0
1637850940000|2021-11-25 14:35:40|28104.78|28104.78|28100.47|28100.47|28104.78|28104.78|28100.47|28100.47|0
1637850990000|2021-11-25 14:36:30|28102.25|28102.25|28102.25|28102.25|28102.25|28102.25|28102.25|28102.25|0
1637851000000|2021-11-25 14:36:40|28106.55|28106.55|28106.55|28106.55|28106.55|28106.55|28106.55|28106.55|0
1637851010000|2021-11-25 14:36:50|28102.25|28102.25|28102.25|28102.25|28102.25|28102.25|28102.25|28102.25|0
1637851020000|2021-11-25 14:37:00|28106.55|28106.55|28106.55|28106.55|28106.55|28106.55|28106.55|28106.55|0
1637851040000|2021-11-25 14:37:20|28108.33|28108.33|28108.33|28108.33|28108.33|28108.33|28108.33|28108.33|0
1637851050000|2021-11-25 14:37:30|28110.11|28110.11|28110.11|28110.11|28110.11|28110.11|28110.11|28110.11|0
1637851060000|2021-11-25 14:37:40|28113.66|28113.66|28113.66|28113.66|28113.66|28113.66|28113.66|28113.66|0
1637851070000|2021-11-25 14:37:50|28111.88|28111.88|28111.88|28111.88|28111.88|28111.88|28111.88|28111.88|0
1637851080000|2021-11-25 14:38:00|28107.58|28107.58|28107.58|28107.58|28107.58|28107.58|28107.58|28107.58|0
1637851090000|2021-11-25 14:38:10|28111.88|28111.88|28116.19|28116.19|28116.19|28116.19|28111.88|28111.88|0
1637851100000|2021-11-25 14:38:20|28114.41|28114.41|28116.19|28116.19|28116.19|28116.19|28114.41|28114.41|0
1637851120000|2021-11-25 14:38:40|28117.97|28117.97|28117.97|28117.97|28117.97|28117.97|28117.97|28117.97|0
1637851140000|2021-11-25 14:39:00|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|28114.41|0
1637851230000|2021-11-25 14:40:30|28116.19|28116.19|28117.97|28117.97|28117.97|28117.97|28116.19|28116.19|0
1637851240000|2021-11-25 14:40:40|28122.27|28122.27|28130.89|28130.89|28130.89|28130.89|28122.27|28122.27|0
1637851250000|2021-11-25 14:40:50|28126.58|28126.58|28126.58|28126.58|28126.58|28126.58|28126.58|28126.58|0
1637851280000|2021-11-25 14:41:20|28130.89|28130.89|28132.67|28132.67|28132.67|28132.67|28130.89|28130.89|0
1637851310000|2021-11-25 14:41:50|28130.89|28130.89|28130.89|28130.89|28130.89|28130.89|28130.89|28130.89|0
1637851320000|2021-11-25 14:42:00|28129.11|28129.11|28129.11|28129.11|28129.11|28129.11|28129.11|28129.11|0
1637851330000|2021-11-25 14:42:10|28127.33|28127.33|28127.33|28127.33|28127.33|28127.33|28127.33|28127.33|0
1637851370000|2021-11-25 14:42:50|28123.03|28123.03|28123.03|28123.03|28123.03|28123.03|28123.03|28123.03|0
1637851390000|2021-11-25 14:43:10|28118.72|28118.72|28127.33|28127.33|28127.33|28127.33|28118.72|28118.72|0
1637851410000|2021-11-25 14:43:30|28131.64|28131.64|28135.95|28135.95|28135.95|28135.95|28131.64|28131.64|0
1637851420000|2021-11-25 14:43:40|28132.39|28132.39|28132.39|28132.39|28132.39|28132.39|28132.39|28132.39|0
1637851430000|2021-11-25 14:43:50|28127.06|28127.06|28127.06|28127.06|28127.06|28127.06|28127.06|28127.06|0
1637851440000|2021-11-25 14:44:00|28114.14|28114.14|28118.45|28118.45|28118.45|28118.45|28114.14|28114.14|0
1637851450000|2021-11-25 14:44:10|28122.75|28122.75|28122.75|28122.75|28122.75|28122.75|28118.45|28118.45|0
1637851460000|2021-11-25 14:44:20|28114.14|28114.14|28114.14|28114.14|28114.14|28114.14|28114.14|28114.14|0
1637851500000|2021-11-25 14:45:00|28110.59|28110.59|28106.28|28106.28|28110.59|28110.59|28106.28|28106.28|0
1637851510000|2021-11-25 14:45:10|28110.59|28110.59|28110.59|28110.59|28110.59|28110.59|28110.59|28110.59|0
1637851540000|2021-11-25 14:45:40|28114.89|28114.89|28114.89|28114.89|28114.89|28114.89|28114.89|28114.89|0
1637851560000|2021-11-25 14:46:00|28111.34|28111.34|28111.34|28111.34|28111.34|28111.34|28102.73|28102.73|0
1637851620000|2021-11-25 14:47:00|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|0
1637851660000|2021-11-25 14:47:40|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|0
1637851670000|2021-11-25 14:47:50|28098.15|28098.15|28098.15|28098.15|28098.15|28098.15|28098.15|28098.15|0
1637851700000|2021-11-25 14:48:20|28102.45|28102.45|28102.45|28102.45|28102.45|28102.45|28102.45|28102.45|0
1637851710000|2021-11-25 14:48:30|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|0
1637851720000|2021-11-25 14:48:40|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|0
1637851740000|2021-11-25 14:49:00|28099.17|28099.17|28099.17|28099.17|28103.48|28103.48|28099.17|28099.17|0
1637851770000|2021-11-25 14:49:30|28103.48|28103.48|28107.78|28107.78|28107.78|28107.78|28103.48|28103.48|0
1637851800000|2021-11-25 14:50:00|28099.17|28099.17|28100.95|28100.95|28100.95|28100.95|28099.17|28099.17|0
1637851970000|2021-11-25 14:52:50|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|0
1637852030000|2021-11-25 14:53:50|28100.95|28100.95|28109.56|28109.56|28109.56|28109.56|28100.95|28100.95|0
1637852040000|2021-11-25 14:54:00|28113.87|28113.87|28113.87|28113.87|28113.87|28113.87|28113.87|28113.87|0
1637852050000|2021-11-25 14:54:10|28105.26|28105.26|28109.56|28109.56|28109.56|28109.56|28105.26|28105.26|0
1637852090000|2021-11-25 14:54:50|28113.12|28113.12|28113.12|28113.12|28113.12|28113.12|28113.12|28113.12|0
1637852160000|2021-11-25 14:56:00|28117.42|28117.42|28121.73|28121.73|28121.73|28121.73|28117.42|28117.42|0
1637852270000|2021-11-25 14:57:50|28126.04|28126.04|28126.04|28126.04|28126.04|28126.04|28117.42|28117.42|0
1637852290000|2021-11-25 14:58:10|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|0
1637852310000|2021-11-25 14:58:30|28134.65|28134.65|28138.95|28138.95|28138.95|28138.95|28134.65|28134.65|0
1637852330000|2021-11-25 14:58:50|28140.73|28140.73|28140.73|28140.73|28140.73|28140.73|28140.73|28140.73|0
1637852410000|2021-11-25 15:00:10|28136.43|28136.43|28140.73|28140.73|28140.73|28140.73|28136.43|28136.43|0
1637852440000|2021-11-25 15:00:40|28138.95|28138.95|28135.4|28135.4|28138.95|28138.95|28134.65|28134.65|0
1637852450000|2021-11-25 15:00:50|28139.71|28139.71|28144.01|28144.01|28144.01|28144.01|28139.71|28139.71|0
1637852460000|2021-11-25 15:01:00|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|0
1637852470000|2021-11-25 15:01:10|28134.65|28134.65|28134.65|28134.65|28134.65|28134.65|28134.65|28134.65|0
1637852560000|2021-11-25 15:02:40|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|0
1637852620000|2021-11-25 15:03:40|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|0
1637852660000|2021-11-25 15:04:20|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|0
1637852760000|2021-11-25 15:06:00|28135.4|28135.4|28135.4|28135.4|28135.4|28135.4|28135.4|28135.4|0
1637852770000|2021-11-25 15:06:10|28121.46|28121.46|28121.46|28121.46|28121.46|28121.46|28121.46|28121.46|0
1637852800000|2021-11-25 15:06:40|28117.9|28117.9|28117.9|28117.9|28117.9|28117.9|28117.9|28117.9|0
1637852820000|2021-11-25 15:07:00|28116.12|28116.12|28116.12|28116.12|28116.12|28116.12|28116.12|28116.12|0
1637852830000|2021-11-25 15:07:10|28111.82|28111.82|28111.82|28111.82|28111.82|28111.82|28111.82|28111.82|0
1637852870000|2021-11-25 15:07:50|28110.04|28110.04|28110.04|28110.04|28110.04|28110.04|28110.04|28110.04|0
1637852900000|2021-11-25 15:08:20|28105.73|28105.73|28105.73|28105.73|28105.73|28105.73|28105.73|28105.73|0
1637852930000|2021-11-25 15:08:50|28103.96|28103.96|28103.96|28103.96|28103.96|28103.96|28103.96|28103.96|0
1637852940000|2021-11-25 15:09:00|28099.65|28099.65|28099.65|28099.65|28099.65|28099.65|28099.65|28099.65|0
1637852960000|2021-11-25 15:09:20|28103.2|28103.2|28112.84|28112.84|28112.84|28112.84|28103.2|28103.2|0
1637852990000|2021-11-25 15:09:50|28117.15|28117.15|28117.15|28117.15|28117.15|28117.15|28117.15|28117.15|0
1637853000000|2021-11-25 15:10:00|28121.46|28121.46|28121.46|28121.46|28121.46|28121.46|28121.46|28121.46|0
1637853020000|2021-11-25 15:10:20|28112.84|28112.84|28117.15|28117.15|28117.15|28117.15|28112.84|28112.84|0
1637853040000|2021-11-25 15:10:40|28111.82|28111.82|28111.82|28111.82|28111.82|28111.82|28111.82|28111.82|0
1637853060000|2021-11-25 15:11:00|28117.15|28117.15|28118.93|28118.93|28118.93|28118.93|28117.15|28117.15|0
1637853150000|2021-11-25 15:12:30|28117.15|28117.15|28117.15|28117.15|28117.15|28117.15|28117.15|28117.15|0
1637853320000|2021-11-25 15:15:20|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|0
1637853380000|2021-11-25 15:16:20|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|0
1637853390000|2021-11-25 15:16:30|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|0
1637853400000|2021-11-25 15:16:40|28112.84|28112.84|28112.84|28112.84|28112.84|28112.84|28112.84|28112.84|0
1637853410000|2021-11-25 15:16:50|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|0
1637853420000|2021-11-25 15:17:00|28104.98|28104.98|28104.98|28104.98|28104.98|28104.98|28104.98|28104.98|0
1637853440000|2021-11-25 15:17:20|28110.31|28110.31|28125.01|28125.01|28125.01|28125.01|28110.31|28110.31|0
1637853450000|2021-11-25 15:17:30|28129.32|28129.32|28133.62|28133.62|28133.62|28133.62|28129.32|28129.32|0
1637853470000|2021-11-25 15:17:50|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|0
1637853500000|2021-11-25 15:18:20|28120.7|28120.7|28125.01|28125.01|28125.01|28125.01|28116.4|28116.4|0
1637853530000|2021-11-25 15:18:50|28120.7|28120.7|28120.7|28120.7|28120.7|28120.7|28120.7|28120.7|0
1637853550000|2021-11-25 15:19:10|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|0
1637853590000|2021-11-25 15:19:50|28120.7|28120.7|28125.01|28125.01|28125.01|28125.01|28120.7|28120.7|0
1637853600000|2021-11-25 15:20:00|28120.7|28120.7|28120.7|28120.7|28120.7|28120.7|28120.7|28120.7|0
1637853680000|2021-11-25 15:21:20|28116.4|28116.4|28116.4|28116.4|28125.01|28125.01|28116.4|28116.4|0
1637853750000|2021-11-25 15:22:30|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|0
1637853780000|2021-11-25 15:23:00|28123.23|28123.23|28123.23|28123.23|28123.23|28123.23|28123.23|28123.23|0
1637853890000|2021-11-25 15:24:50|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|28118.93|0
1637853900000|2021-11-25 15:25:00|28123.23|28123.23|28123.23|28123.23|28123.23|28123.23|28123.23|28123.23|0
1637854020000|2021-11-25 15:27:00|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|0
1637854040000|2021-11-25 15:27:20|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|0
1637854050000|2021-11-25 15:27:30|28118.17|28118.17|28118.17|28118.17|28118.17|28118.17|28118.17|28118.17|0
1637854080000|2021-11-25 15:28:00|28119.95|28119.95|28119.95|28119.95|28119.95|28119.95|28119.95|28119.95|0
1637854100000|2021-11-25 15:28:20|28124.26|28124.26|28126.04|28126.04|28126.04|28126.04|28124.26|28124.26|0
1637854110000|2021-11-25 15:28:30|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|0
1637854130000|2021-11-25 15:28:50|28128.56|28128.56|28122.48|28122.48|28128.56|28128.56|28109.56|28109.56|0
1637854140000|2021-11-25 15:29:00|28113.87|28113.87|28122.48|28122.48|28122.48|28122.48|28113.87|28113.87|0
1637854160000|2021-11-25 15:29:20|28124.26|28124.26|28126.04|28126.04|28126.04|28126.04|28124.26|28124.26|0
1637854200000|2021-11-25 15:30:00|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|0
1637854210000|2021-11-25 15:30:10|28134.65|28134.65|28134.65|28134.65|28134.65|28134.65|28134.65|28134.65|0
1637854250000|2021-11-25 15:30:50|28126.04|28126.04|28130.34|28130.34|28130.34|28130.34|28126.04|28126.04|0
1637854280000|2021-11-25 15:31:20|28126.04|28126.04|28130.34|28130.34|28130.34|28130.34|28126.04|28126.04|0
1637854290000|2021-11-25 15:31:30|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|0
1637854310000|2021-11-25 15:31:50|28127.81|28127.81|28132.12|28132.12|28132.12|28132.12|28127.81|28127.81|0
1637854340000|2021-11-25 15:32:20|28133.9|28133.9|28129.59|28129.59|28133.9|28133.9|28120.98|28120.98|0
1637854350000|2021-11-25 15:32:30|28133.9|28133.9|28138.2|28138.2|28138.2|28138.2|28133.9|28133.9|0
1637854360000|2021-11-25 15:32:40|28133.9|28133.9|28138.2|28138.2|28138.2|28138.2|28133.9|28133.9|0
1637854370000|2021-11-25 15:32:50|28133.9|28133.9|28133.9|28133.9|28133.9|28133.9|28133.9|28133.9|0
1637854380000|2021-11-25 15:33:00|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|0
1637854450000|2021-11-25 15:34:10|28130.34|28130.34|28118.17|28118.17|28130.34|28130.34|28118.17|28118.17|0
1637854570000|2021-11-25 15:36:10|28113.87|28113.87|28113.87|28113.87|28113.87|28113.87|28113.87|28113.87|0
1637854720000|2021-11-25 15:38:40|28115.65|28115.65|28132.87|28132.87|28132.87|28132.87|28115.65|28115.65|0
1637854780000|2021-11-25 15:39:40|28124.26|28124.26|28124.26|28124.26|28124.26|28124.26|28124.26|28124.26|0
1637854840000|2021-11-25 15:40:40|28126.04|28126.04|28126.04|28126.04|28126.04|28126.04|28126.04|28126.04|0
1637854850000|2021-11-25 15:40:50|28127.81|28127.81|28127.81|28127.81|28127.81|28127.81|28127.81|28127.81|0
1637854880000|2021-11-25 15:41:20|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|0
1637854890000|2021-11-25 15:41:30|28136.43|28136.43|28136.43|28136.43|28136.43|28136.43|28136.43|28136.43|0
1637854940000|2021-11-25 15:42:20|28127.81|28127.81|28132.12|28132.12|28132.12|28132.12|28127.81|28127.81|0
1637854960000|2021-11-25 15:42:40|28127.81|28127.81|28127.81|28127.81|28127.81|28127.81|28127.81|28127.81|0
1637854970000|2021-11-25 15:42:50|28132.12|28132.12|28127.81|28127.81|28132.12|28132.12|28127.81|28127.81|0
1637854980000|2021-11-25 15:43:00|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|0
1637854990000|2021-11-25 15:43:10|28127.81|28127.81|28127.81|28127.81|28127.81|28127.81|28127.81|28127.81|0
1637855090000|2021-11-25 15:44:50|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|0
1637855160000|2021-11-25 15:46:00|28136.43|28136.43|28132.12|28132.12|28136.43|28136.43|28132.12|28132.12|0
1637855170000|2021-11-25 15:46:10|28136.43|28136.43|28136.43|28136.43|28136.43|28136.43|28136.43|28136.43|0
1637855190000|2021-11-25 15:46:30|28140.73|28140.73|28140.73|28140.73|28140.73|28140.73|28140.73|28140.73|0
1637855230000|2021-11-25 15:47:10|28136.43|28136.43|28145.04|28145.04|28145.04|28145.04|28136.43|28136.43|0
1637855280000|2021-11-25 15:48:00|28141.48|28141.48|28141.48|28141.48|28141.48|28141.48|28141.48|28141.48|0
1637855290000|2021-11-25 15:48:10|28139.71|28139.71|28135.4|28135.4|28139.71|28139.71|28135.4|28135.4|0
1637855300000|2021-11-25 15:48:20|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|0
1637855380000|2021-11-25 15:49:40|28131.85|28131.85|28127.54|28127.54|28131.85|28131.85|28127.54|28127.54|0
1637855390000|2021-11-25 15:49:50|28131.85|28131.85|28131.85|28131.85|28131.85|28131.85|28131.85|28131.85|0
1637855410000|2021-11-25 15:50:10|28127.54|28127.54|28127.54|28127.54|28127.54|28127.54|28127.54|28127.54|0
1637855470000|2021-11-25 15:51:10|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|0
1637855590000|2021-11-25 15:53:10|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|0
1637855670000|2021-11-25 15:54:30|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|0
1637855680000|2021-11-25 15:54:40|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|0
1637855700000|2021-11-25 15:55:00|28135.4|28135.4|28135.4|28135.4|28135.4|28135.4|28135.4|28135.4|0
1637855710000|2021-11-25 15:55:10|28139.71|28139.71|28145.79|28145.79|28145.79|28145.79|28139.71|28139.71|0
1637855810000|2021-11-25 15:56:50|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|0
1637855820000|2021-11-25 15:57:00|28151.87|28151.87|28151.87|28151.87|28151.87|28151.87|28151.87|28151.87|0
1637855860000|2021-11-25 15:57:40|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|0
1637855880000|2021-11-25 15:58:00|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|0
1637855890000|2021-11-25 15:58:10|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|0
1637855930000|2021-11-25 15:58:50|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|0
1637855940000|2021-11-25 15:59:00|28153.65|28153.65|28153.65|28153.65|28153.65|28153.65|28153.65|28153.65|0
1637855960000|2021-11-25 15:59:20|28151.87|28151.87|28150.1|28150.1|28151.87|28151.87|28150.1|28150.1|0
1637856000000|2021-11-25 16:00:00|28145.79|28145.79|28145.79|28145.79|28145.79|28145.79|28145.79|28145.79|0
1637856020000|2021-11-25 16:00:20|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|0
1637856080000|2021-11-25 16:01:20|28149.34|28149.34|28153.65|28153.65|28153.65|28153.65|28149.34|28149.34|0
1637856090000|2021-11-25 16:01:30|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|0
1637856110000|2021-11-25 16:01:50|28145.04|28145.04|28137.18|28137.18|28145.04|28145.04|28137.18|28137.18|0
1637856120000|2021-11-25 16:02:00|28141.48|28141.48|28137.18|28137.18|28141.48|28141.48|28137.18|28137.18|0
1637856180000|2021-11-25 16:03:00|28132.87|28132.87|28131.09|28131.09|28132.87|28132.87|28131.09|28131.09|0
1637856200000|2021-11-25 16:03:20|28132.87|28132.87|28137.18|28137.18|28137.18|28137.18|28132.87|28132.87|0
1637856210000|2021-11-25 16:03:30|28141.48|28141.48|28141.48|28141.48|28141.48|28141.48|28141.48|28141.48|0
1637856250000|2021-11-25 16:04:10|28143.26|28143.26|28143.26|28143.26|28143.26|28143.26|28143.26|28143.26|0
1637856290000|2021-11-25 16:04:50|28145.04|28145.04|28145.04|28145.04|28145.04|28145.04|28145.04|28145.04|0
1637856330000|2021-11-25 16:05:30|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|0
1637856340000|2021-11-25 16:05:40|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|28147.57|0
1637856380000|2021-11-25 16:06:20|28143.26|28143.26|28145.04|28145.04|28145.04|28145.04|28143.26|28143.26|0
1637856390000|2021-11-25 16:06:30|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|0
1637856400000|2021-11-25 16:06:40|28151.12|28151.12|28151.12|28151.12|28151.12|28151.12|28151.12|28151.12|0
1637856450000|2021-11-25 16:07:30|28155.43|28155.43|28155.43|28155.43|28155.43|28155.43|28155.43|28155.43|0
1637856470000|2021-11-25 16:07:50|28157.21|28157.21|28161.51|28161.51|28161.51|28161.51|28157.21|28157.21|0
1637856480000|2021-11-25 16:08:00|28165.82|28165.82|28170.13|28170.13|28170.13|28170.13|28165.82|28165.82|0
1637856500000|2021-11-25 16:08:20|28174.43|28174.43|28176.21|28176.21|28176.21|28176.21|28174.43|28174.43|0
1637856540000|2021-11-25 16:09:00|28180.52|28180.52|28171.9|28171.9|28180.52|28180.52|28171.9|28171.9|0
1637856560000|2021-11-25 16:09:20|28173.68|28173.68|28177.99|28177.99|28177.99|28177.99|28173.68|28173.68|0
1637856580000|2021-11-25 16:09:40|28186.6|28186.6|28186.6|28186.6|28186.6|28186.6|28182.29|28182.29|0
1637856590000|2021-11-25 16:09:50|28182.29|28182.29|28186.6|28186.6|28190.91|28190.91|28182.29|28182.29|0
1637856600000|2021-11-25 16:10:00|28190.91|28190.91|28190.91|28190.91|28190.91|28190.91|28190.91|28190.91|0
1637856630000|2021-11-25 16:10:30|28186.6|28186.6|28172.65|28172.65|28186.6|28186.6|28172.65|28172.65|0
1637856650000|2021-11-25 16:10:50|28169.1|28169.1|28167.32|28167.32|28169.1|28169.1|28167.32|28167.32|0
1637856790000|2021-11-25 16:13:10|28169.1|28169.1|28169.1|28169.1|28169.1|28169.1|28169.1|28169.1|0
1637856840000|2021-11-25 16:14:00|28160.49|28160.49|28157.96|28157.96|28160.49|28160.49|28156.18|28156.18|0
1637856910000|2021-11-25 16:15:10|28156.18|28156.18|28144.01|28144.01|28156.18|28156.18|28144.01|28144.01|0
1637856920000|2021-11-25 16:15:20|28140.46|28140.46|28138.68|28138.68|28140.46|28140.46|28136.9|28136.9|0
1637856930000|2021-11-25 16:15:30|28142.99|28142.99|28150.85|28150.85|28150.85|28150.85|28142.99|28142.99|0
1637856940000|2021-11-25 16:15:40|28149.07|28149.07|28149.07|28149.07|28149.07|28149.07|28149.07|28149.07|0
1637856960000|2021-11-25 16:16:00|28145.52|28145.52|28135.13|28135.13|28145.52|28145.52|28135.13|28135.13|0
1637856980000|2021-11-25 16:16:20|28136.9|28136.9|28149.82|28149.82|28149.82|28149.82|28136.9|28136.9|0
1637857090000|2021-11-25 16:18:10|28141.21|28141.21|28141.21|28141.21|28144.77|28144.77|28141.21|28141.21|0
1637857150000|2021-11-25 16:19:10|28136.9|28136.9|28145.52|28145.52|28145.52|28145.52|28136.9|28136.9|0
1637857160000|2021-11-25 16:19:20|28147.29|28147.29|28147.29|28147.29|28147.29|28147.29|28147.29|28147.29|0
1637857230000|2021-11-25 16:20:30|28138.68|28138.68|28142.99|28142.99|28142.99|28142.99|28138.68|28138.68|0
1637857240000|2021-11-25 16:20:40|28138.68|28138.68|28138.68|28138.68|28138.68|28138.68|28138.68|28138.68|0
1637857260000|2021-11-25 16:21:00|28134.38|28134.38|28130.82|28130.82|28136.15|28136.15|28130.82|28130.82|0
1637857310000|2021-11-25 16:21:50|28132.6|28132.6|28132.6|28132.6|28132.6|28132.6|28128.29|28128.29|0
1637857330000|2021-11-25 16:22:10|28136.9|28136.9|28141.21|28141.21|28141.21|28141.21|28136.9|28136.9|0
1637857350000|2021-11-25 16:22:30|28142.99|28142.99|28142.99|28142.99|28142.99|28142.99|28142.99|28142.99|0
1637857370000|2021-11-25 16:22:50|28144.77|28144.77|28142.99|28142.99|28144.77|28144.77|28142.99|28142.99|0
1637857380000|2021-11-25 16:23:00|28144.77|28144.77|28149.07|28149.07|28149.07|28149.07|28144.77|28144.77|0
1637857400000|2021-11-25 16:23:20|28150.85|28150.85|28150.85|28150.85|28150.85|28150.85|28150.85|28150.85|0
1637857410000|2021-11-25 16:23:30|28146.54|28146.54|28146.54|28146.54|28146.54|28146.54|28146.54|28146.54|0
1637857420000|2021-11-25 16:23:40|28148.32|28148.32|28148.32|28148.32|28148.32|28148.32|28148.32|28148.32|0
1637857440000|2021-11-25 16:24:00|28144.01|28144.01|28144.01|28144.01|28144.01|28144.01|28144.01|28144.01|0
1637857450000|2021-11-25 16:24:10|28142.24|28142.24|28142.24|28142.24|28142.24|28142.24|28142.24|28142.24|0
1637857470000|2021-11-25 16:24:30|28150.85|28150.85|28156.93|28156.93|28156.93|28156.93|28150.85|28150.85|0
1637857490000|2021-11-25 16:24:50|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|0
1637857500000|2021-11-25 16:25:00|28163.02|28163.02|28163.02|28163.02|28163.02|28163.02|28163.02|28163.02|0
1637857520000|2021-11-25 16:25:20|28158.71|28158.71|28158.71|28158.71|28158.71|28158.71|28158.71|28158.71|0
1637857540000|2021-11-25 16:25:40|28163.02|28163.02|28163.02|28163.02|28163.02|28163.02|28163.02|28163.02|0
1637857550000|2021-11-25 16:25:50|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|0
1637857560000|2021-11-25 16:26:00|28156.93|28156.93|28156.93|28156.93|28156.93|28156.93|28156.93|28156.93|0
1637857570000|2021-11-25 16:26:10|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|0
1637857580000|2021-11-25 16:26:20|28165.55|28165.55|28165.55|28165.55|28165.55|28165.55|28165.55|28165.55|0
1637857590000|2021-11-25 16:26:30|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|28161.24|0
1637857630000|2021-11-25 16:27:10|28157.68|28157.68|28153.38|28153.38|28157.68|28157.68|28153.38|28153.38|0
1637857700000|2021-11-25 16:28:20|28149.07|28149.07|28149.07|28149.07|28149.07|28149.07|28149.07|28149.07|0
1637857710000|2021-11-25 16:28:30|28153.38|28153.38|28153.38|28153.38|28153.38|28153.38|28153.38|28153.38|0
1637857740000|2021-11-25 16:29:00|28149.07|28149.07|28147.29|28147.29|28149.07|28149.07|28147.29|28147.29|0
1637857750000|2021-11-25 16:29:10|28149.07|28149.07|28141.96|28141.96|28151.6|28151.6|28141.96|28141.96|0
1637857760000|2021-11-25 16:29:20|28146.27|28146.27|28148.05|28148.05|28148.05|28148.05|28146.27|28146.27|0
1637857770000|2021-11-25 16:29:30|28143.74|28143.74|28143.74|28143.74|28143.74|28143.74|28143.74|28143.74|0
1637857780000|2021-11-25 16:29:40|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|0
1637857790000|2021-11-25 16:29:50|28143.74|28143.74|28148.05|28148.05|28148.05|28148.05|28139.43|28139.43|0
1637914500000|2021-11-26 08:15:00|27600.1|27600.1|27572.49|27572.49|27600.1|27600.1|27566.4|27566.4|0
1637914510000|2021-11-26 08:15:10|27574.27|27574.27|27562.1|27562.1|27574.27|27574.27|27549.18|27549.18|0
1637914520000|2021-11-26 08:15:20|27543.09|27543.09|27543.09|27543.09|27544.87|27544.87|27543.09|27543.09|0
1637914530000|2021-11-26 08:15:30|27547.4|27547.4|27534.48|27534.48|27549.18|27549.18|27534.48|27534.48|0
1637914540000|2021-11-26 08:15:40|27530.18|27530.18|27527.65|27527.65|27544.87|27544.87|27527.65|27527.65|0
1637914550000|2021-11-26 08:15:50|27522.31|27522.31|27524.09|27524.09|27524.09|27524.09|27522.31|27522.31|0
1637914560000|2021-11-26 08:16:00|27525.87|27525.87|27525.87|27525.87|27525.87|27525.87|27525.87|27525.87|0
1637914570000|2021-11-26 08:16:10|27547.4|27547.4|27543.09|27543.09|27547.4|27547.4|27521.56|27521.56|0
1637914580000|2021-11-26 08:16:20|27521.56|27521.56|27534.48|27534.48|27534.48|27534.48|27517.26|27517.26|0
1637914590000|2021-11-26 08:16:30|27530.18|27530.18|27536.26|27536.26|27536.26|27536.26|27517.26|27517.26|0
1637914600000|2021-11-26 08:16:40|27510.42|27510.42|27492.92|27492.92|27510.42|27510.42|27492.92|27492.92|0
1637914620000|2021-11-26 08:17:00|27496.48|27496.48|27517.26|27517.26|27517.26|27517.26|27496.48|27496.48|0
1637914630000|2021-11-26 08:17:10|27508.64|27508.64|27508.64|27508.64|27517.26|27517.26|27504.34|27504.34|0
1637914640000|2021-11-26 08:17:20|27510.42|27510.42|27544.12|27544.12|27544.12|27544.12|27510.42|27510.42|0
1637914650000|2021-11-26 08:17:30|27531.2|27531.2|27518.28|27518.28|27531.2|27531.2|27518.28|27518.28|0
1637914660000|2021-11-26 08:17:40|27509.67|27509.67|27501.06|27501.06|27509.67|27509.67|27470.91|27470.91|0
1637914680000|2021-11-26 08:18:00|27492.44|27492.44|27492.44|27492.44|27492.44|27492.44|27492.44|27492.44|0
1637914690000|2021-11-26 08:18:10|27479.52|27479.52|27496.75|27496.75|27501.06|27501.06|27479.52|27479.52|0
1637914700000|2021-11-26 08:18:20|27505.36|27505.36|27505.36|27505.36|27505.36|27505.36|27505.36|27505.36|0
1637914710000|2021-11-26 08:18:30|27501.06|27501.06|27496.75|27496.75|27501.06|27501.06|27496.75|27496.75|0
1637914730000|2021-11-26 08:18:50|27494.97|27494.97|27482.32|27482.32|27494.97|27494.97|27473.44|27473.44|0
1637914740000|2021-11-26 08:19:00|27478.77|27478.77|27478.77|27478.77|27478.77|27478.77|27478.77|27478.77|0
1637914750000|2021-11-26 08:19:10|27491.69|27491.69|27491.69|27491.69|27491.69|27491.69|27491.69|27491.69|0
1637914760000|2021-11-26 08:19:20|27496|27496|27496|27496|27496|27496|27491.69|27491.69|0
1637914780000|2021-11-26 08:19:40|27491.69|27491.69|27491.69|27491.69|27491.69|27491.69|27491.69|27491.69|0
1637914800000|2021-11-26 08:20:00|27470.16|27470.16|27487.38|27487.38|27487.38|27487.38|27470.16|27470.16|0
1637914830000|2021-11-26 08:20:30|27490.94|27490.94|27499.55|27499.55|27499.55|27499.55|27490.94|27490.94|0
1637914860000|2021-11-26 08:21:00|27495.24|27495.24|27482.32|27482.32|27499.55|27499.55|27460.79|27460.79|0
1637914880000|2021-11-26 08:21:20|27476.99|27476.99|27476.99|27476.99|27476.99|27476.99|27475.22|27475.22|0
1637914910000|2021-11-26 08:21:50|27464.07|27464.07|27464.07|27464.07|27464.07|27464.07|27464.07|27464.07|0
1637914920000|2021-11-26 08:22:00|27469.41|27469.41|27479.8|27479.8|27479.8|27479.8|27469.41|27469.41|0
1637914930000|2021-11-26 08:22:10|27476.24|27476.24|27476.24|27476.24|27476.24|27476.24|27476.24|27476.24|0
1637914940000|2021-11-26 08:22:20|27489.16|27489.16|27489.16|27489.16|27489.16|27489.16|27489.16|27489.16|0
1637914950000|2021-11-26 08:22:30|27497.77|27497.77|27493.74|27493.74|27506.66|27506.66|27493.74|27493.74|0
1637914960000|2021-11-26 08:22:40|27490.19|27490.19|27493.74|27493.74|27493.74|27493.74|27490.19|27490.19|0
1637914970000|2021-11-26 08:22:50|27491.96|27491.96|27461.82|27461.82|27491.96|27491.96|27461.82|27461.82|0
1637914980000|2021-11-26 08:23:00|27479.04|27479.04|27483.35|27483.35|27483.35|27483.35|27479.04|27479.04|0
1637914990000|2021-11-26 08:23:10|27479.04|27479.04|27466.88|27466.88|27483.35|27483.35|27466.88|27466.88|0
1637915000000|2021-11-26 08:23:20|27463.32|27463.32|27463.32|27463.32|27463.32|27463.32|27463.32|27463.32|0
1637915010000|2021-11-26 08:23:30|27450.4|27450.4|27444.32|27444.32|27450.4|27450.4|27444.32|27444.32|0
1637915020000|2021-11-26 08:23:40|27461.54|27461.54|27440.01|27440.01|27461.54|27461.54|27427.09|27427.09|0
1637915030000|2021-11-26 08:23:50|27427.09|27427.09|27415.68|27415.68|27427.09|27427.09|27409.59|27409.59|0
1637915040000|2021-11-26 08:24:00|27411.37|27411.37|27417.45|27417.45|27417.45|27417.45|27411.37|27411.37|0
1637915050000|2021-11-26 08:24:10|27413.15|27413.15|27417.45|27417.45|27417.45|27417.45|27413.15|27413.15|0
1637915060000|2021-11-26 08:24:20|27421.76|27421.76|27421.76|27421.76|27421.76|27421.76|27421.76|27421.76|0
1637915070000|2021-11-26 08:24:30|27443.29|27443.29|27451.91|27451.91|27451.91|27451.91|27430.37|27430.37|0
1637915100000|2021-11-26 08:25:00|27469.13|27469.13|27464.83|27464.83|27482.05|27482.05|27464.83|27464.83|0
1637915110000|2021-11-26 08:25:10|27460.52|27460.52|27451.91|27451.91|27460.52|27460.52|27451.91|27451.91|0
1637915120000|2021-11-26 08:25:20|27438.99|27438.99|27438.99|27438.99|27438.99|27438.99|27438.99|27438.99|0
1637915130000|2021-11-26 08:25:30|27447.6|27447.6|27456.21|27456.21|27456.21|27456.21|27447.6|27447.6|0
1637915150000|2021-11-26 08:25:50|27438.99|27438.99|27442.54|27442.54|27442.54|27442.54|27438.99|27438.99|0
1637915160000|2021-11-26 08:26:00|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|0
1637915170000|2021-11-26 08:26:10|27446.1|27446.1|27446.1|27446.1|27446.1|27446.1|27446.1|27446.1|0
1637915190000|2021-11-26 08:26:30|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|27441.79|0
1637915210000|2021-11-26 08:26:50|27445.34|27445.34|27445.34|27445.34|27445.34|27445.34|27445.34|27445.34|0
1637915220000|2021-11-26 08:27:00|27432.42|27432.42|27432.42|27432.42|27432.42|27432.42|27432.42|27432.42|0
1637915240000|2021-11-26 08:27:20|27419.51|27419.51|27419.51|27419.51|27419.51|27419.51|27419.51|27419.51|0
1637915250000|2021-11-26 08:27:30|27436.73|27436.73|27441.04|27441.04|27441.04|27441.04|27436.73|27436.73|0
1637915260000|2021-11-26 08:27:40|27432.42|27432.42|27442.81|27442.81|27442.81|27442.81|27432.42|27432.42|0
1637915280000|2021-11-26 08:28:00|27434.2|27434.2|27442.81|27442.81|27451.43|27451.43|27434.2|27434.2|0
1637915300000|2021-11-26 08:28:20|27441.04|27441.04|27453.96|27453.96|27453.96|27453.96|27441.04|27441.04|0
1637915310000|2021-11-26 08:28:30|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|27441.04|0
1637915320000|2021-11-26 08:28:40|27444.59|27444.59|27466.12|27466.12|27466.12|27466.12|27444.59|27444.59|0
1637915340000|2021-11-26 08:29:00|27467.9|27467.9|27466.12|27466.12|27467.9|27467.9|27466.12|27466.12|0
1637915350000|2021-11-26 08:29:10|27467.9|27467.9|27480.82|27480.82|27480.82|27480.82|27467.9|27467.9|0
1637915360000|2021-11-26 08:29:20|27485.13|27485.13|27486.9|27486.9|27486.9|27486.9|27485.13|27485.13|0
1637915370000|2021-11-26 08:29:30|27473.99|27473.99|27473.99|27473.99|27473.99|27473.99|27473.99|27473.99|0
1637915380000|2021-11-26 08:29:40|27468.65|27468.65|27460.04|27460.04|27468.65|27468.65|27460.04|27460.04|0
1637915390000|2021-11-26 08:29:50|27456.49|27456.49|27456.49|27456.49|27456.49|27456.49|27456.49|27456.49|0
1637915400000|2021-11-26 08:30:00|27458.26|27458.26|27445.34|27445.34|27458.26|27458.26|27445.34|27445.34|0
1637915420000|2021-11-26 08:30:20|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|0
1637915430000|2021-11-26 08:30:30|27460.79|27460.79|27486.63|27486.63|27486.63|27486.63|27460.79|27460.79|0
1637915450000|2021-11-26 08:30:50|27478.02|27478.02|27478.02|27478.02|27478.02|27478.02|27478.02|27478.02|0
1637915460000|2021-11-26 08:31:00|27481.57|27481.57|27463.32|27463.32|27481.57|27481.57|27463.32|27463.32|0
1637915470000|2021-11-26 08:31:10|27450.4|27450.4|27424.29|27424.29|27450.4|27450.4|27424.29|27424.29|0
1637915480000|2021-11-26 08:31:20|27428.6|27428.6|27410.35|27410.35|27428.6|27428.6|27410.35|27410.35|0
1637915490000|2021-11-26 08:31:30|27412.12|27412.12|27418.96|27418.96|27418.96|27418.96|27410.35|27410.35|0
1637915500000|2021-11-26 08:31:40|27420.74|27420.74|27439.74|27439.74|27439.74|27439.74|27420.74|27420.74|0
1637915520000|2021-11-26 08:32:00|27443.29|27443.29|27443.29|27443.29|27443.29|27443.29|27443.29|27443.29|0
1637915550000|2021-11-26 08:32:30|27469.13|27469.13|27473.44|27473.44|27473.44|27473.44|27469.13|27469.13|0
1637915580000|2021-11-26 08:33:00|27475.22|27475.22|27475.22|27475.22|27475.22|27475.22|27475.22|27475.22|0
1637915590000|2021-11-26 08:33:10|27488.14|27488.14|27479.52|27479.52|27488.14|27488.14|27479.52|27479.52|0
1637915600000|2021-11-26 08:33:20|27483.83|27483.83|27483.83|27483.83|27483.83|27483.83|27483.83|27483.83|0
1637915610000|2021-11-26 08:33:30|27475.22|27475.22|27470.91|27470.91|27475.22|27475.22|27470.91|27470.91|0
1637915620000|2021-11-26 08:33:40|27488.14|27488.14|27532.98|27532.98|27532.98|27532.98|27488.14|27488.14|0
1637915630000|2021-11-26 08:33:50|27524.36|27524.36|27510.69|27510.69|27524.36|27524.36|27507.14|27507.14|0
1637915650000|2021-11-26 08:34:10|27506.39|27506.39|27499.28|27499.28|27506.39|27506.39|27499.28|27499.28|0
1637915660000|2021-11-26 08:34:20|27486.36|27486.36|27477.75|27477.75|27486.36|27486.36|27477.75|27477.75|0
1637915670000|2021-11-26 08:34:30|27499.28|27499.28|27486.36|27486.36|27499.28|27499.28|27486.36|27486.36|0
1637915690000|2021-11-26 08:34:50|27473.44|27473.44|27473.44|27473.44|27473.44|27473.44|27473.44|27473.44|0
1637915730000|2021-11-26 08:35:30|27468.11|27468.11|27468.11|27468.11|27468.11|27468.11|27468.11|27468.11|0
1637915740000|2021-11-26 08:35:40|27472.41|27472.41|27476.72|27476.72|27476.72|27476.72|27472.41|27472.41|0
1637915750000|2021-11-26 08:35:50|27480.27|27480.27|27483.83|27483.83|27483.83|27483.83|27480.27|27480.27|0
1637915760000|2021-11-26 08:36:00|27513.97|27513.97|27518.28|27518.28|27518.28|27518.28|27513.97|27513.97|0
1637915770000|2021-11-26 08:36:10|27512.95|27512.95|27508.64|27508.64|27512.95|27512.95|27508.64|27508.64|0
1637915780000|2021-11-26 08:36:20|27503.31|27503.31|27503.31|27503.31|27503.31|27503.31|27503.31|27503.31|0
1637915790000|2021-11-26 08:36:30|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|0
1637915800000|2021-11-26 08:36:40|27506.87|27506.87|27512.2|27512.2|27512.2|27512.2|27506.87|27506.87|0
1637915840000|2021-11-26 08:37:20|27499.28|27499.28|27476.72|27476.72|27499.28|27499.28|27476.72|27476.72|0
1637915850000|2021-11-26 08:37:30|27474.94|27474.94|27474.94|27474.94|27474.94|27474.94|27474.94|27474.94|0
1637915860000|2021-11-26 08:37:40|27479.25|27479.25|27479.25|27479.25|27479.25|27479.25|27479.25|27479.25|0
1637915880000|2021-11-26 08:38:00|27496.48|27496.48|27505.36|27505.36|27505.36|27505.36|27496.48|27496.48|0
1637915890000|2021-11-26 08:38:10|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|0
1637915900000|2021-11-26 08:38:20|27522.59|27522.59|27544.12|27544.12|27544.12|27544.12|27522.59|27522.59|0
1637915910000|2021-11-26 08:38:30|27552.73|27552.73|27554.51|27554.51|27558.06|27558.06|27552.73|27552.73|0
1637915920000|2021-11-26 08:38:40|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|0
1637915930000|2021-11-26 08:38:50|27544.12|27544.12|27542.34|27542.34|27544.12|27544.12|27542.34|27542.34|0
1637915940000|2021-11-26 08:39:00|27540.57|27540.57|27534.48|27534.48|27540.57|27540.57|27534.48|27534.48|0
1637915960000|2021-11-26 08:39:20|27538.04|27538.04|27538.04|27538.04|27538.04|27538.04|27538.04|27538.04|0
1637915970000|2021-11-26 08:39:30|27525.12|27525.12|27525.12|27525.12|27525.12|27525.12|27525.12|27525.12|0
1637915990000|2021-11-26 08:39:50|27528.67|27528.67|27542.34|27542.34|27550.2|27550.2|27528.67|27528.67|0
1637916000000|2021-11-26 08:40:00|27544.12|27544.12|27544.12|27544.12|27544.12|27544.12|27544.12|27544.12|0
1637916010000|2021-11-26 08:40:10|27547.67|27547.67|27547.67|27547.67|27547.67|27547.67|27547.67|27547.67|0
1637916030000|2021-11-26 08:40:30|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|0
1637916040000|2021-11-26 08:40:40|27556.29|27556.29|27561.62|27561.62|27561.62|27561.62|27556.29|27556.29|0
1637916050000|2021-11-26 08:40:50|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|0
1637916060000|2021-11-26 08:41:00|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|0
1637916070000|2021-11-26 08:41:10|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|0
1637916090000|2021-11-26 08:41:30|27524.36|27524.36|27516.5|27516.5|27524.36|27524.36|27516.5|27516.5|0
1637916120000|2021-11-26 08:42:00|27520.81|27520.81|27520.81|27520.81|27520.81|27520.81|27520.81|27520.81|0
1637916140000|2021-11-26 08:42:20|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|0
1637916160000|2021-11-26 08:42:40|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|0
1637916180000|2021-11-26 08:43:00|27548.43|27548.43|27565.65|27565.65|27565.65|27565.65|27548.43|27548.43|0
1637916200000|2021-11-26 08:43:20|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|0
1637916210000|2021-11-26 08:43:30|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|0
1637916220000|2021-11-26 08:43:40|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|0
1637916280000|2021-11-26 08:44:40|27533.73|27533.73|27555.54|27555.54|27555.54|27555.54|27533.73|27533.73|0
1637916290000|2021-11-26 08:44:50|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|0
1637916300000|2021-11-26 08:45:00|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|0
1637916310000|2021-11-26 08:45:10|27555.54|27555.54|27555.54|27555.54|27555.54|27555.54|27555.54|27555.54|0
1637916350000|2021-11-26 08:45:50|27572.76|27572.76|27574.54|27574.54|27574.54|27574.54|27572.76|27572.76|0
1637916360000|2021-11-26 08:46:00|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|0
1637916370000|2021-11-26 08:46:10|27578.84|27578.84|27558.06|27558.06|27578.84|27578.84|27558.06|27558.06|0
1637916390000|2021-11-26 08:46:30|27541.59|27541.59|27541.59|27541.59|27541.59|27541.59|27541.59|27541.59|0
1637916400000|2021-11-26 08:46:40|27545.9|27545.9|27545.9|27545.9|27545.9|27545.9|27545.9|27545.9|0
1637916410000|2021-11-26 08:46:50|27544.12|27544.12|27544.12|27544.12|27544.12|27544.12|27544.12|27544.12|0
1637916430000|2021-11-26 08:47:10|27552.73|27552.73|27540.57|27540.57|27552.73|27552.73|27531.68|27531.68|0
1637916460000|2021-11-26 08:47:40|27544.87|27544.87|27542.34|27542.34|27546.65|27546.65|27542.34|27542.34|0
1637916470000|2021-11-26 08:47:50|27538.79|27538.79|27534.48|27534.48|27538.79|27538.79|27534.48|27534.48|0
1637916490000|2021-11-26 08:48:10|27521.56|27521.56|27530.18|27530.18|27534.48|27534.48|27521.56|27521.56|0
1637916500000|2021-11-26 08:48:20|27524.09|27524.09|27532.7|27532.7|27532.7|27532.7|27524.09|27524.09|0
1637916520000|2021-11-26 08:48:40|27524.09|27524.09|27528.4|27528.4|27532.7|27532.7|27524.09|27524.09|0
1637916530000|2021-11-26 08:48:50|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|0
1637916540000|2021-11-26 08:49:00|27515.48|27515.48|27519.79|27519.79|27519.79|27519.79|27515.48|27515.48|0
1637916560000|2021-11-26 08:49:20|27524.09|27524.09|27528.4|27528.4|27532.7|27532.7|27519.79|27519.79|0
1637916580000|2021-11-26 08:49:40|27518.76|27518.76|27502.29|27502.29|27518.76|27518.76|27502.29|27502.29|0
1637916590000|2021-11-26 08:49:50|27497.98|27497.98|27497.98|27497.98|27497.98|27497.98|27497.98|27497.98|0
1637916600000|2021-11-26 08:50:00|27499.76|27499.76|27501.53|27501.53|27501.53|27501.53|27499.76|27499.76|0
1637916630000|2021-11-26 08:50:30|27514.45|27514.45|27514.45|27514.45|27514.45|27514.45|27514.45|27514.45|0
1637916640000|2021-11-26 08:50:40|27518.76|27518.76|27510.15|27510.15|27518.76|27518.76|27510.15|27510.15|0
1637916650000|2021-11-26 08:50:50|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|0
1637916660000|2021-11-26 08:51:00|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|0
1637916680000|2021-11-26 08:51:20|27509.4|27509.4|27518.01|27518.01|27518.01|27518.01|27509.4|27509.4|0
1637916690000|2021-11-26 08:51:30|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|0
1637916700000|2021-11-26 08:51:40|27509.4|27509.4|27495.45|27495.45|27509.4|27509.4|27491.9|27491.9|0
1637916710000|2021-11-26 08:51:50|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|0
1637916720000|2021-11-26 08:52:00|27482.53|27482.53|27473.92|27473.92|27482.53|27482.53|27473.92|27473.92|0
1637916730000|2021-11-26 08:52:10|27482.53|27482.53|27478.98|27478.98|27482.53|27482.53|27477.2|27477.2|0
1637916740000|2021-11-26 08:52:20|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|0
1637916750000|2021-11-26 08:52:30|27461.75|27461.75|27455.67|27455.67|27464.28|27464.28|27455.67|27455.67|0
1637916760000|2021-11-26 08:52:40|27447.05|27447.05|27451.36|27451.36|27451.36|27451.36|27447.05|27447.05|0
1637916770000|2021-11-26 08:52:50|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|0
1637916780000|2021-11-26 08:53:00|27451.36|27451.36|27455.67|27455.67|27455.67|27455.67|27451.36|27451.36|0
1637916790000|2021-11-26 08:53:10|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|0
1637916800000|2021-11-26 08:53:20|27442.75|27442.75|27442.75|27442.75|27442.75|27442.75|27442.75|27442.75|0
1637916820000|2021-11-26 08:53:40|27459.97|27459.97|27459.97|27459.97|27461.75|27461.75|27459.97|27459.97|0
1637916830000|2021-11-26 08:53:50|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|27455.67|0
1637916840000|2021-11-26 08:54:00|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|0
1637916850000|2021-11-26 08:54:10|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|0
1637916860000|2021-11-26 08:54:20|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|27460.73|0
1637916870000|2021-11-26 08:54:30|27443.5|27443.5|27447.81|27447.81|27447.81|27447.81|27443.5|27443.5|0
1637916910000|2021-11-26 08:55:10|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|0
1637916920000|2021-11-26 08:55:20|27477.95|27477.95|27483.28|27483.28|27483.28|27483.28|27477.95|27477.95|0
1637916940000|2021-11-26 08:55:40|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|0
1637916950000|2021-11-26 08:55:50|27500.51|27500.51|27514.45|27514.45|27514.45|27514.45|27500.51|27500.51|0
1637916960000|2021-11-26 08:56:00|27505.84|27505.84|27501.53|27501.53|27505.84|27505.84|27501.53|27501.53|0
1637917000000|2021-11-26 08:56:40|27503.31|27503.31|27501.53|27501.53|27503.31|27503.31|27501.53|27501.53|0
1637917010000|2021-11-26 08:56:50|27505.09|27505.09|27534.48|27534.48|27534.48|27534.48|27505.09|27505.09|0
1637917020000|2021-11-26 08:57:00|27543.09|27543.09|27541.32|27541.32|27547.4|27547.4|27541.32|27541.32|0
1637917030000|2021-11-26 08:57:10|27537.01|27537.01|27540.57|27540.57|27540.57|27540.57|27537.01|27537.01|0
1637917040000|2021-11-26 08:57:20|27549.18|27549.18|27547.4|27547.4|27549.18|27549.18|27547.4|27547.4|0
1637917070000|2021-11-26 08:57:50|27543.09|27543.09|27534.48|27534.48|27543.09|27543.09|27534.48|27534.48|0
1637917080000|2021-11-26 08:58:00|27517.26|27517.26|27517.26|27517.26|27517.26|27517.26|27509.4|27509.4|0
1637917090000|2021-11-26 08:58:10|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|0
1637917140000|2021-11-26 08:59:00|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|0
1637917150000|2021-11-26 08:59:10|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|0
1637917170000|2021-11-26 08:59:30|27481.78|27481.78|27481.78|27481.78|27481.78|27481.78|27481.78|27481.78|0
1637917180000|2021-11-26 08:59:40|27490.39|27490.39|27490.39|27490.39|27490.39|27490.39|27490.39|27490.39|0
1637917200000|2021-11-26 09:00:00|27494.7|27494.7|27503.31|27503.31|27511.92|27511.92|27494.7|27494.7|0
1637917210000|2021-11-26 09:00:10|27499|27499|27499|27499|27499|27499|27499|27499|0
1637917220000|2021-11-26 09:00:20|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|0
1637917230000|2021-11-26 09:00:30|27483.56|27483.56|27481.78|27481.78|27483.56|27483.56|27481.78|27481.78|0
1637917240000|2021-11-26 09:00:40|27477.47|27477.47|27486.09|27486.09|27486.09|27486.09|27477.47|27477.47|0
1637917250000|2021-11-26 09:00:50|27494.7|27494.7|27499|27499|27499|27499|27494.7|27494.7|0
1637917260000|2021-11-26 09:01:00|27503.31|27503.31|27497.23|27497.23|27507.62|27507.62|27495.45|27495.45|0
1637917270000|2021-11-26 09:01:10|27488.61|27488.61|27480|27480|27488.61|27488.61|27475.7|27475.7|0
1637917280000|2021-11-26 09:01:20|27469.34|27469.34|27462.5|27462.5|27469.34|27469.34|27453.89|27453.89|0
1637917290000|2021-11-26 09:01:30|27466.06|27466.06|27468.59|27468.59|27468.59|27468.59|27466.06|27466.06|0
1637917310000|2021-11-26 09:01:50|27442.75|27442.75|27438.44|27438.44|27451.36|27451.36|27438.44|27438.44|0
1637917320000|2021-11-26 09:02:00|27436.66|27436.66|27449.58|27449.58|27449.58|27449.58|27436.66|27436.66|0
1637917330000|2021-11-26 09:02:10|27451.36|27451.36|27459.97|27459.97|27459.97|27459.97|27451.36|27451.36|0
1637917350000|2021-11-26 09:02:30|27458.2|27458.2|27458.2|27458.2|27458.2|27458.2|27458.2|27458.2|0
1637917360000|2021-11-26 09:02:40|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|0
1637917370000|2021-11-26 09:02:50|27440.97|27440.97|27440.97|27440.97|27440.97|27440.97|27440.97|27440.97|0
1637917380000|2021-11-26 09:03:00|27437.42|27437.42|27420.19|27420.19|27437.42|27437.42|27415.88|27415.88|0
1637917390000|2021-11-26 09:03:10|27423.74|27423.74|27415.13|27415.13|27423.74|27423.74|27415.13|27415.13|0
1637917410000|2021-11-26 09:03:30|27413.35|27413.35|27417.66|27417.66|27417.66|27417.66|27413.35|27413.35|0
1637917420000|2021-11-26 09:03:40|27413.35|27413.35|27409.8|27409.8|27413.35|27413.35|27409.8|27409.8|0
1637917440000|2021-11-26 09:04:00|27411.58|27411.58|27411.58|27411.58|27420.19|27420.19|27411.58|27411.58|0
1637917450000|2021-11-26 09:04:10|27407.27|27407.27|27388.27|27388.27|27411.58|27411.58|27388.27|27388.27|0
1637917470000|2021-11-26 09:04:30|27418.41|27418.41|27396.88|27396.88|27418.41|27418.41|27396.88|27396.88|0
1637917480000|2021-11-26 09:04:40|27405.49|27405.49|27396.88|27396.88|27405.49|27405.49|27396.88|27396.88|0
1637917490000|2021-11-26 09:04:50|27395.1|27395.1|27395.1|27395.1|27395.1|27395.1|27395.1|27395.1|0
1637917510000|2021-11-26 09:05:10|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|0
1637917520000|2021-11-26 09:05:20|27416.64|27416.64|27416.64|27416.64|27416.64|27416.64|27416.64|27416.64|0
1637917530000|2021-11-26 09:05:30|27425.25|27425.25|27433.86|27433.86|27433.86|27433.86|27425.25|27425.25|0
1637917540000|2021-11-26 09:05:40|27438.17|27438.17|27433.11|27433.11|27443.5|27443.5|27433.11|27433.11|0
1637917550000|2021-11-26 09:05:50|27437.42|27437.42|27436.66|27436.66|27450.34|27450.34|27433.11|27433.11|0
1637917560000|2021-11-26 09:06:00|27449.58|27449.58|27449.58|27449.58|27449.58|27449.58|27449.58|27449.58|0
1637917570000|2021-11-26 09:06:10|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|0
1637917580000|2021-11-26 09:06:20|27441.72|27441.72|27432.08|27432.08|27441.72|27441.72|27432.08|27432.08|0
1637917590000|2021-11-26 09:06:30|27436.39|27436.39|27436.39|27436.39|27436.39|27436.39|27419.17|27419.17|0
1637917600000|2021-11-26 09:06:40|27438.17|27438.17|27436.39|27436.39|27438.17|27438.17|27436.39|27436.39|0
1637917610000|2021-11-26 09:06:50|27419.17|27419.17|27406.25|27406.25|27423.47|27423.47|27406.25|27406.25|0
1637917620000|2021-11-26 09:07:00|27410.55|27410.55|27420.94|27420.94|27425.25|27425.25|27400.16|27400.16|0
1637917630000|2021-11-26 09:07:10|27419.17|27419.17|27393.33|27393.33|27419.17|27419.17|27393.33|27393.33|0
1637917640000|2021-11-26 09:07:20|27397.63|27397.63|27393.33|27393.33|27397.63|27397.63|27393.33|27393.33|0
1637917670000|2021-11-26 09:07:50|27406.25|27406.25|27406.25|27406.25|27406.25|27406.25|27406.25|27406.25|0
1637917700000|2021-11-26 09:08:20|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|0
1637917710000|2021-11-26 09:08:30|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|0
1637917720000|2021-11-26 09:08:40|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|0
1637917740000|2021-11-26 09:09:00|27437.42|27437.42|27437.42|27437.42|27437.42|27437.42|27437.42|27437.42|0
1637917770000|2021-11-26 09:09:30|27442.75|27442.75|27442.75|27442.75|27442.75|27442.75|27442.75|27442.75|0
1637917780000|2021-11-26 09:09:40|27447.05|27447.05|27447.05|27447.05|27447.05|27447.05|27447.05|27447.05|0
1637917800000|2021-11-26 09:10:00|27451.36|27451.36|27451.36|27451.36|27459.97|27459.97|27451.36|27451.36|0
1637917820000|2021-11-26 09:10:20|27445.28|27445.28|27443.5|27443.5|27445.28|27445.28|27443.5|27443.5|0
1637917830000|2021-11-26 09:10:30|27456.42|27456.42|27456.42|27456.42|27456.42|27456.42|27456.42|27456.42|0
1637917840000|2021-11-26 09:10:40|27459.97|27459.97|27459.97|27459.97|27459.97|27459.97|27459.97|27459.97|0
1637917850000|2021-11-26 09:10:50|27477.2|27477.2|27481.51|27481.51|27481.51|27481.51|27477.2|27477.2|0
1637917860000|2021-11-26 09:11:00|27486.84|27486.84|27501.53|27501.53|27501.53|27501.53|27486.84|27486.84|0
1637917870000|2021-11-26 09:11:10|27503.31|27503.31|27511.92|27511.92|27511.92|27511.92|27503.31|27503.31|0
1637917900000|2021-11-26 09:11:40|27516.23|27516.23|27516.23|27516.23|27516.23|27516.23|27507.62|27507.62|0
1637917920000|2021-11-26 09:12:00|27511.92|27511.92|27510.15|27510.15|27511.92|27511.92|27510.15|27510.15|0
1637917930000|2021-11-26 09:12:10|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|0
1637917950000|2021-11-26 09:12:30|27514.45|27514.45|27514.45|27514.45|27514.45|27514.45|27514.45|27514.45|0
1637917970000|2021-11-26 09:12:50|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|0
1637917980000|2021-11-26 09:13:00|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|0
1637917990000|2021-11-26 09:13:10|27517.26|27517.26|27544.87|27544.87|27544.87|27544.87|27517.26|27517.26|0
1637918010000|2021-11-26 09:13:30|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|0
1637918020000|2021-11-26 09:13:40|27525.87|27525.87|27494.7|27494.7|27525.87|27525.87|27494.7|27494.7|0
1637918030000|2021-11-26 09:13:50|27498.25|27498.25|27498.25|27498.25|27498.25|27498.25|27498.25|27498.25|0
1637918040000|2021-11-26 09:14:00|27511.17|27511.17|27506.87|27506.87|27511.17|27511.17|27506.87|27506.87|0
1637918050000|2021-11-26 09:14:10|27502.56|27502.56|27502.56|27502.56|27502.56|27502.56|27502.56|27502.56|0
1637918070000|2021-11-26 09:14:30|27489.64|27489.64|27489.64|27489.64|27489.64|27489.64|27489.64|27489.64|0
1637918080000|2021-11-26 09:14:40|27487.86|27487.86|27484.31|27484.31|27487.86|27487.86|27484.31|27484.31|0
1637918090000|2021-11-26 09:14:50|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|0
1637918100000|2021-11-26 09:15:00|27465.31|27465.31|27461|27461|27465.31|27465.31|27461|27461|0
1637918110000|2021-11-26 09:15:10|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|0
1637918130000|2021-11-26 09:15:30|27458.2|27458.2|27457.44|27457.44|27458.2|27458.2|27453.89|27453.89|0
1637918140000|2021-11-26 09:15:40|27459.22|27459.22|27480|27480|27480|27480|27459.22|27459.22|0
1637918150000|2021-11-26 09:15:50|27484.31|27484.31|27475.7|27475.7|27484.31|27484.31|27475.7|27475.7|0
1637918160000|2021-11-26 09:16:00|27480|27480|27448.83|27448.83|27480|27480|27448.83|27448.83|0
1637918170000|2021-11-26 09:16:10|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|0
1637918180000|2021-11-26 09:16:20|27454.91|27454.91|27451.36|27451.36|27454.91|27454.91|27451.36|27451.36|0
1637918190000|2021-11-26 09:16:30|27442.75|27442.75|27450.61|27450.61|27451.36|27451.36|27442.75|27442.75|0
1637918210000|2021-11-26 09:16:50|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|0
1637918240000|2021-11-26 09:17:20|27470.64|27470.64|27470.64|27470.64|27470.64|27470.64|27470.64|27470.64|0
1637918250000|2021-11-26 09:17:30|27483.56|27483.56|27483.56|27483.56|27483.56|27483.56|27483.56|27483.56|0
1637918260000|2021-11-26 09:17:40|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|0
1637918270000|2021-11-26 09:17:50|27488.61|27488.61|27488.61|27488.61|27488.61|27488.61|27488.61|27488.61|0
1637918280000|2021-11-26 09:18:00|27492.92|27492.92|27488.61|27488.61|27492.92|27492.92|27488.61|27488.61|0
1637918290000|2021-11-26 09:18:10|27484.31|27484.31|27484.31|27484.31|27484.31|27484.31|27484.31|27484.31|0
1637918300000|2021-11-26 09:18:20|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|0
1637918310000|2021-11-26 09:18:30|27487.86|27487.86|27487.86|27487.86|27500.78|27500.78|27487.86|27487.86|0
1637918340000|2021-11-26 09:19:00|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|27492.17|0
1637918360000|2021-11-26 09:19:20|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|0
1637918380000|2021-11-26 09:19:40|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|0
1637918390000|2021-11-26 09:19:50|27521.56|27521.56|27521.56|27521.56|27521.56|27521.56|27517.26|27517.26|0
1637918430000|2021-11-26 09:20:30|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|0
1637918440000|2021-11-26 09:20:40|27525.87|27525.87|27517.26|27517.26|27525.87|27525.87|27517.26|27517.26|0
1637918450000|2021-11-26 09:20:50|27521.56|27521.56|27521.56|27521.56|27521.56|27521.56|27517.26|27517.26|0
1637918470000|2021-11-26 09:21:10|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|0
1637918500000|2021-11-26 09:21:40|27495.72|27495.72|27495.72|27495.72|27495.72|27495.72|27495.72|27495.72|0
1637918520000|2021-11-26 09:22:00|27504.34|27504.34|27487.11|27487.11|27504.34|27504.34|27487.11|27487.11|0
1637918530000|2021-11-26 09:22:10|27482.8|27482.8|27477.47|27477.47|27482.8|27482.8|27477.47|27477.47|0
1637918580000|2021-11-26 09:23:00|27473.17|27473.17|27473.17|27473.17|27473.17|27473.17|27473.17|27473.17|0
1637918590000|2021-11-26 09:23:10|27469.61|27469.61|27471.39|27471.39|27471.39|27471.39|27469.61|27469.61|0
1637918610000|2021-11-26 09:23:30|27484.31|27484.31|27484.31|27484.31|27484.31|27484.31|27484.31|27484.31|0
1637918630000|2021-11-26 09:23:50|27488.61|27488.61|27488.61|27488.61|27488.61|27488.61|27488.61|27488.61|0
1637918640000|2021-11-26 09:24:00|27490.39|27490.39|27490.39|27490.39|27490.39|27490.39|27490.39|27490.39|0
1637918660000|2021-11-26 09:24:20|27477.47|27477.47|27464.55|27464.55|27481.78|27481.78|27464.55|27464.55|0
1637918670000|2021-11-26 09:24:30|27468.86|27468.86|27464.55|27464.55|27468.86|27468.86|27464.55|27464.55|0
1637918680000|2021-11-26 09:24:40|27455.94|27455.94|27455.94|27455.94|27455.94|27455.94|27455.94|27455.94|0
1637918690000|2021-11-26 09:24:50|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|27460.25|27460.25|0
1637918730000|2021-11-26 09:25:30|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|0
1637918740000|2021-11-26 09:25:40|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|0
1637918750000|2021-11-26 09:25:50|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|0
1637918760000|2021-11-26 09:26:00|27477.47|27477.47|27477.47|27477.47|27477.47|27477.47|27477.47|27477.47|0
1637918770000|2021-11-26 09:26:10|27473.17|27473.17|27469.61|27469.61|27481.78|27481.78|27469.61|27469.61|0
1637918780000|2021-11-26 09:26:20|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|0
1637918790000|2021-11-26 09:26:30|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|0
1637918800000|2021-11-26 09:26:40|27481.78|27481.78|27477.47|27477.47|27481.78|27481.78|27473.17|27473.17|0
1637918810000|2021-11-26 09:26:50|27481.78|27481.78|27477.47|27477.47|27486.09|27486.09|27477.47|27477.47|0
1637918820000|2021-11-26 09:27:00|27473.17|27473.17|27477.47|27477.47|27481.78|27481.78|27473.17|27473.17|0
1637918840000|2021-11-26 09:27:20|27473.17|27473.17|27486.09|27486.09|27486.09|27486.09|27473.17|27473.17|0
1637918850000|2021-11-26 09:27:30|27489.64|27489.64|27485.33|27485.33|27493.95|27493.95|27485.33|27485.33|0
1637918860000|2021-11-26 09:27:40|27481.03|27481.03|27481.03|27481.03|27485.33|27485.33|27481.03|27481.03|0
1637918880000|2021-11-26 09:28:00|27489.64|27489.64|27515.48|27515.48|27515.48|27515.48|27489.64|27489.64|0
1637918900000|2021-11-26 09:28:20|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|0
1637918910000|2021-11-26 09:28:30|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|0
1637918920000|2021-11-26 09:28:40|27515.48|27515.48|27509.4|27509.4|27515.48|27515.48|27509.4|27509.4|0
1637918940000|2021-11-26 09:29:00|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|0
1637918950000|2021-11-26 09:29:10|27496.48|27496.48|27498.53|27498.53|27498.53|27498.53|27484.31|27484.31|0
1637918960000|2021-11-26 09:29:20|27515.75|27515.75|27515.75|27515.75|27515.75|27515.75|27515.75|27515.75|0
1637918970000|2021-11-26 09:29:30|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|0
1637918990000|2021-11-26 09:29:50|27525.12|27525.12|27507.89|27507.89|27525.12|27525.12|27507.89|27507.89|0
1637919000000|2021-11-26 09:30:00|27506.11|27506.11|27510.42|27510.42|27523.34|27523.34|27506.11|27506.11|0
1637919010000|2021-11-26 09:30:10|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|0
1637919020000|2021-11-26 09:30:20|27531.95|27531.95|27527.65|27527.65|27531.95|27531.95|27527.65|27527.65|0
1637919030000|2021-11-26 09:30:30|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|0
1637919040000|2021-11-26 09:30:40|27539.81|27539.81|27539.81|27539.81|27539.81|27539.81|27539.81|27539.81|0
1637919050000|2021-11-26 09:30:50|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|27531.2|0
1637919070000|2021-11-26 09:31:10|27544.12|27544.12|27558.82|27558.82|27558.82|27558.82|27544.12|27544.12|0
1637919080000|2021-11-26 09:31:20|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|0
1637919090000|2021-11-26 09:31:30|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|0
1637919100000|2021-11-26 09:31:40|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|0
1637919110000|2021-11-26 09:31:50|27550.2|27550.2|27541.59|27541.59|27550.2|27550.2|27541.59|27541.59|0
1637919120000|2021-11-26 09:32:00|27537.28|27537.28|27537.28|27537.28|27537.28|27537.28|27537.28|27537.28|0
1637919140000|2021-11-26 09:32:20|27539.06|27539.06|27540.84|27540.84|27540.84|27540.84|27539.06|27539.06|0
1637919160000|2021-11-26 09:32:40|27566.68|27566.68|27562.37|27562.37|27566.68|27566.68|27562.37|27562.37|0
1637919170000|2021-11-26 09:32:50|27566.68|27566.68|27568.45|27568.45|27568.45|27568.45|27566.68|27566.68|0
1637919200000|2021-11-26 09:33:20|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|0
1637919210000|2021-11-26 09:33:30|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|0
1637919240000|2021-11-26 09:34:00|27578.84|27578.84|27574.54|27574.54|27578.84|27578.84|27574.54|27574.54|0
1637919300000|2021-11-26 09:35:00|27578.84|27578.84|27587.46|27587.46|27587.46|27587.46|27578.84|27578.84|0
1637919310000|2021-11-26 09:35:10|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|0
1637919320000|2021-11-26 09:35:20|27568.45|27568.45|27568.45|27568.45|27568.45|27568.45|27568.45|27568.45|0
1637919330000|2021-11-26 09:35:30|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|0
1637919340000|2021-11-26 09:35:40|27577.07|27577.07|27589.99|27589.99|27589.99|27589.99|27577.07|27577.07|0
1637919360000|2021-11-26 09:36:00|27581.37|27581.37|27570.98|27570.98|27581.37|27581.37|27566.68|27566.68|0
1637919370000|2021-11-26 09:36:10|27562.37|27562.37|27575.29|27575.29|27575.29|27575.29|27562.37|27562.37|0
1637919380000|2021-11-26 09:36:20|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|0
1637919400000|2021-11-26 09:36:40|27563.12|27563.12|27555.26|27555.26|27563.12|27563.12|27552.73|27552.73|0
1637919410000|2021-11-26 09:36:50|27550.96|27550.96|27550.96|27550.96|27550.96|27550.96|27550.96|27550.96|0
1637919420000|2021-11-26 09:37:00|27554.51|27554.51|27567.43|27567.43|27567.43|27567.43|27554.51|27554.51|0
1637919470000|2021-11-26 09:37:50|27563.88|27563.88|27567.43|27567.43|27567.43|27567.43|27563.88|27563.88|0
1637919480000|2021-11-26 09:38:00|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|0
1637919490000|2021-11-26 09:38:10|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|0
1637919520000|2021-11-26 09:38:40|27588.96|27588.96|27588.96|27588.96|27588.96|27588.96|27588.96|27588.96|0
1637919560000|2021-11-26 09:39:20|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|0
1637919600000|2021-11-26 09:40:00|27580.35|27580.35|27580.35|27580.35|27580.35|27580.35|27580.35|27580.35|0
1637919610000|2021-11-26 09:40:10|27578.57|27578.57|27557.04|27557.04|27578.57|27578.57|27557.04|27557.04|0
1637919620000|2021-11-26 09:40:20|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|0
1637919630000|2021-11-26 09:40:30|27540.57|27540.57|27540.57|27540.57|27540.57|27540.57|27540.57|27540.57|0
1637919640000|2021-11-26 09:40:40|27537.01|27537.01|27538.79|27538.79|27538.79|27538.79|27537.01|27537.01|0
1637919650000|2021-11-26 09:40:50|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|0
1637919660000|2021-11-26 09:41:00|27538.79|27538.79|27540.57|27540.57|27540.57|27540.57|27538.79|27538.79|0
1637919670000|2021-11-26 09:41:10|27566.4|27566.4|27566.4|27566.4|27570.71|27570.71|27566.4|27566.4|0
1637919700000|2021-11-26 09:41:40|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|0
1637919710000|2021-11-26 09:41:50|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|0
1637919720000|2021-11-26 09:42:00|27549.18|27549.18|27555.26|27555.26|27555.26|27555.26|27549.18|27549.18|0
1637919740000|2021-11-26 09:42:20|27568.18|27568.18|27568.18|27568.18|27568.18|27568.18|27568.18|27568.18|0
1637919770000|2021-11-26 09:42:50|27598.33|27598.33|27594.02|27594.02|27598.33|27598.33|27594.02|27594.02|0
1637919780000|2021-11-26 09:43:00|27602.63|27602.63|27573.51|27573.51|27602.63|27602.63|27573.51|27573.51|0
1637919790000|2021-11-26 09:43:10|27569.21|27569.21|27573.51|27573.51|27573.51|27573.51|27560.59|27560.59|0
1637919830000|2021-11-26 09:43:50|27564.9|27564.9|27564.9|27564.9|27564.9|27564.9|27564.9|27564.9|0
1637919840000|2021-11-26 09:44:00|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|0
1637919890000|2021-11-26 09:44:50|27566.4|27566.4|27557.79|27557.79|27566.4|27566.4|27557.79|27557.79|0
1637919900000|2021-11-26 09:45:00|27562.1|27562.1|27563.88|27563.88|27563.88|27563.88|27562.1|27562.1|0
1637919950000|2021-11-26 09:45:50|27559.57|27559.57|27559.57|27559.57|27559.57|27559.57|27559.57|27559.57|0
1637919960000|2021-11-26 09:46:00|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|0
1637919990000|2021-11-26 09:46:30|27568.18|27568.18|27568.18|27568.18|27568.18|27568.18|27568.18|27568.18|0
1637920020000|2021-11-26 09:47:00|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|0
1637920030000|2021-11-26 09:47:10|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|0
1637920040000|2021-11-26 09:47:20|27566.4|27566.4|27562.1|27562.1|27566.4|27566.4|27562.1|27562.1|0
1637920060000|2021-11-26 09:47:40|27557.79|27557.79|27566.4|27566.4|27566.4|27566.4|27557.79|27557.79|0
1637920070000|2021-11-26 09:47:50|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|0
1637920090000|2021-11-26 09:48:10|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|0
1637920100000|2021-11-26 09:48:20|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|0
1637920120000|2021-11-26 09:48:40|27551.71|27551.71|27556.01|27556.01|27556.01|27556.01|27551.71|27551.71|0
1637920140000|2021-11-26 09:49:00|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1637920160000|2021-11-26 09:49:20|27551.71|27551.71|27547.4|27547.4|27551.71|27551.71|27547.4|27547.4|0
1637920180000|2021-11-26 09:49:40|27543.09|27543.09|27551.71|27551.71|27551.71|27551.71|27538.79|27538.79|0
1637920200000|2021-11-26 09:50:00|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|0
1637920210000|2021-11-26 09:50:10|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|0
1637920220000|2021-11-26 09:50:20|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|0
1637920230000|2021-11-26 09:50:30|27538.79|27538.79|27547.4|27547.4|27547.4|27547.4|27538.79|27538.79|0
1637920240000|2021-11-26 09:50:40|27542.07|27542.07|27544.6|27544.6|27553.21|27553.21|27540.29|27540.29|0
1637920260000|2021-11-26 09:51:00|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|0
1637920280000|2021-11-26 09:51:20|27528.13|27528.13|27523.82|27523.82|27528.13|27528.13|27523.82|27523.82|0
1637920300000|2021-11-26 09:51:40|27519.51|27519.51|27513.43|27513.43|27519.51|27519.51|27513.43|27513.43|0
1637920330000|2021-11-26 09:52:10|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|0
1637920340000|2021-11-26 09:52:20|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|0
1637920350000|2021-11-26 09:52:30|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|0
1637920360000|2021-11-26 09:52:40|27513.43|27513.43|27513.43|27513.43|27513.43|27513.43|27513.43|27513.43|0
1637920370000|2021-11-26 09:52:50|27511.65|27511.65|27528.13|27528.13|27528.13|27528.13|27511.65|27511.65|0
1637920380000|2021-11-26 09:53:00|27524.57|27524.57|27515.96|27515.96|27524.57|27524.57|27515.96|27515.96|0
1637920400000|2021-11-26 09:53:20|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|0
1637920430000|2021-11-26 09:53:50|27515.96|27515.96|27526.35|27526.35|27526.35|27526.35|27515.96|27515.96|0
1637920440000|2021-11-26 09:54:00|27530.65|27530.65|27531.41|27531.41|27534.96|27534.96|27530.65|27530.65|0
1637920480000|2021-11-26 09:54:40|27522.79|27522.79|27518.49|27518.49|27522.79|27522.79|27518.49|27518.49|0
1637920490000|2021-11-26 09:54:50|27527.1|27527.1|27527.1|27527.1|27527.1|27527.1|27527.1|27527.1|0
1637920500000|2021-11-26 09:55:00|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|0
1637920510000|2021-11-26 09:55:10|27534.96|27534.96|27547.88|27547.88|27547.88|27547.88|27534.96|27534.96|0
1637920520000|2021-11-26 09:55:20|27549.66|27549.66|27551.43|27551.43|27553.21|27553.21|27549.66|27549.66|0
1637920570000|2021-11-26 09:56:10|27560.05|27560.05|27556.49|27556.49|27560.05|27560.05|27556.49|27556.49|0
1637920590000|2021-11-26 09:56:30|27547.88|27547.88|27547.88|27547.88|27547.88|27547.88|27547.88|27547.88|0
1637920600000|2021-11-26 09:56:40|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|0
1637920620000|2021-11-26 09:57:00|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|0
1637920640000|2021-11-26 09:57:20|27533.94|27533.94|27533.94|27533.94|27533.94|27533.94|27533.94|27533.94|0
1637920670000|2021-11-26 09:57:50|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|0
1637920690000|2021-11-26 09:58:10|27512.4|27512.4|27512.4|27512.4|27512.4|27512.4|27512.4|27512.4|0
1637920700000|2021-11-26 09:58:20|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|0
1637920710000|2021-11-26 09:58:30|27513.16|27513.16|27517.46|27517.46|27517.46|27517.46|27513.16|27513.16|0
1637920720000|2021-11-26 09:58:40|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|0
1637920730000|2021-11-26 09:58:50|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|0
1637920740000|2021-11-26 09:59:00|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|0
1637920780000|2021-11-26 09:59:40|27504.54|27504.54|27506.32|27506.32|27506.32|27506.32|27504.54|27504.54|0
1637920790000|2021-11-26 09:59:50|27508.1|27508.1|27508.1|27508.1|27508.1|27508.1|27508.1|27508.1|0
1637920810000|2021-11-26 10:00:10|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|0
1637920820000|2021-11-26 10:00:20|27520.26|27520.26|27533.18|27533.18|27533.18|27533.18|27520.26|27520.26|0
1637920830000|2021-11-26 10:00:30|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|0
1637920850000|2021-11-26 10:00:50|27543.57|27543.57|27543.57|27543.57|27543.57|27543.57|27543.57|27543.57|0
1637920890000|2021-11-26 10:01:30|27547.88|27547.88|27547.88|27547.88|27547.88|27547.88|27547.88|27547.88|0
1637920900000|2021-11-26 10:01:40|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|0
1637920920000|2021-11-26 10:02:00|27541.8|27541.8|27541.8|27541.8|27546.1|27546.1|27541.8|27541.8|0
1637920930000|2021-11-26 10:02:10|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|0
1637920940000|2021-11-26 10:02:20|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|0
1637920960000|2021-11-26 10:02:40|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|0
1637920970000|2021-11-26 10:02:50|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|0
1637920980000|2021-11-26 10:03:00|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|0
1637920990000|2021-11-26 10:03:10|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|0
1637921000000|2021-11-26 10:03:20|27554.72|27554.72|27556.49|27556.49|27556.49|27556.49|27554.72|27554.72|0
1637921020000|2021-11-26 10:03:40|27547.88|27547.88|27547.88|27547.88|27547.88|27547.88|27547.88|27547.88|0
1637921030000|2021-11-26 10:03:50|27551.43|27551.43|27539.27|27539.27|27551.43|27551.43|27539.27|27539.27|0
1637921040000|2021-11-26 10:04:00|27537.49|27537.49|27535.71|27535.71|27537.49|27537.49|27535.71|27535.71|0
1637921080000|2021-11-26 10:04:40|27522.79|27522.79|27527.1|27527.1|27527.1|27527.1|27522.79|27522.79|0
1637921090000|2021-11-26 10:04:50|27530.65|27530.65|27526.35|27526.35|27530.65|27530.65|27526.35|27526.35|0
1637921100000|2021-11-26 10:05:00|27539.27|27539.27|27543.57|27543.57|27547.88|27547.88|27539.27|27539.27|0
1637921120000|2021-11-26 10:05:20|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|0
1637921130000|2021-11-26 10:05:30|27545.35|27545.35|27560.05|27560.05|27560.05|27560.05|27545.35|27545.35|0
1637921160000|2021-11-26 10:06:00|27551.43|27551.43|27555.74|27555.74|27555.74|27555.74|27551.43|27551.43|0
1637921190000|2021-11-26 10:06:30|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|0
1637921200000|2021-11-26 10:06:40|27543.57|27543.57|27543.57|27543.57|27543.57|27543.57|27543.57|27543.57|0
1637921210000|2021-11-26 10:06:50|27560.8|27560.8|27549.66|27549.66|27560.8|27560.8|27549.66|27549.66|0
1637921230000|2021-11-26 10:07:10|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|0
1637921260000|2021-11-26 10:07:40|27529.63|27529.63|27531.41|27531.41|27531.41|27531.41|27529.63|27529.63|0
1637921270000|2021-11-26 10:07:50|27529.63|27529.63|27533.94|27533.94|27533.94|27533.94|27529.63|27529.63|0
1637921320000|2021-11-26 10:08:40|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|0
1637921330000|2021-11-26 10:08:50|27530.38|27530.38|27522.52|27522.52|27530.38|27530.38|27522.52|27522.52|0
1637921340000|2021-11-26 10:09:00|27520.74|27520.74|27520.74|27520.74|27520.74|27520.74|27520.74|27520.74|0
1637921350000|2021-11-26 10:09:10|27526.07|27526.07|27526.07|27526.07|27526.07|27526.07|27526.07|27526.07|0
1637921370000|2021-11-26 10:09:30|27529.63|27529.63|27529.63|27529.63|27529.63|27529.63|27529.63|27529.63|0
1637921380000|2021-11-26 10:09:40|27525.32|27525.32|27533.94|27533.94|27533.94|27533.94|27525.32|27525.32|0
1637921410000|2021-11-26 10:10:10|27532.16|27532.16|27532.16|27532.16|27532.16|27532.16|27532.16|27532.16|0
1637921470000|2021-11-26 10:11:10|27533.94|27533.94|27542.55|27542.55|27542.55|27542.55|27533.94|27533.94|0
1637921530000|2021-11-26 10:12:10|27559.77|27559.77|27555.47|27555.47|27559.77|27559.77|27555.47|27555.47|0
1637921550000|2021-11-26 10:12:30|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|0
1637921560000|2021-11-26 10:12:40|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|0
1637921570000|2021-11-26 10:12:50|27563.33|27563.33|27563.33|27563.33|27563.33|27563.33|27563.33|27563.33|0
1637921580000|2021-11-26 10:13:00|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|0
1637921640000|2021-11-26 10:14:00|27598.81|27598.81|27607.42|27607.42|27607.42|27607.42|27598.81|27598.81|0
1637921650000|2021-11-26 10:14:10|27603.11|27603.11|27603.11|27603.11|27603.11|27603.11|27603.11|27603.11|0
1637921670000|2021-11-26 10:14:30|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|0
1637921700000|2021-11-26 10:15:00|27604.14|27604.14|27612.75|27612.75|27612.75|27612.75|27604.14|27604.14|0
1637921710000|2021-11-26 10:15:10|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|0
1637921720000|2021-11-26 10:15:20|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|0
1637921760000|2021-11-26 10:16:00|27618.83|27618.83|27614.53|27614.53|27618.83|27618.83|27614.53|27614.53|0
1637921770000|2021-11-26 10:16:10|27612.75|27612.75|27612.75|27612.75|27612.75|27612.75|27612.75|27612.75|0
1637921780000|2021-11-26 10:16:20|27609.2|27609.2|27607.42|27607.42|27609.2|27609.2|27607.42|27607.42|0
1637921810000|2021-11-26 10:16:50|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|0
1637921870000|2021-11-26 10:17:50|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|0
1637921890000|2021-11-26 10:18:10|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|0
1637921900000|2021-11-26 10:18:20|27562.58|27562.58|27560.8|27560.8|27562.58|27562.58|27560.8|27560.8|0
1637921910000|2021-11-26 10:18:30|27559.02|27559.02|27546.1|27546.1|27559.02|27559.02|27546.1|27546.1|0
1637921920000|2021-11-26 10:18:40|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|0
1637921940000|2021-11-26 10:19:00|27544.33|27544.33|27548.63|27548.63|27548.63|27548.63|27544.33|27544.33|0
1637921960000|2021-11-26 10:19:20|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|0
1637921980000|2021-11-26 10:19:40|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1637922020000|2021-11-26 10:20:20|27540.02|27540.02|27536.47|27536.47|27540.02|27540.02|27534.69|27534.69|0
1637922030000|2021-11-26 10:20:30|27538.24|27538.24|27540.02|27540.02|27540.02|27540.02|27538.24|27538.24|0
1637922060000|2021-11-26 10:21:00|27544.33|27544.33|27547.88|27547.88|27547.88|27547.88|27544.33|27544.33|0
1637922130000|2021-11-26 10:22:10|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|0
1637922170000|2021-11-26 10:22:50|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|0
1637922240000|2021-11-26 10:24:00|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|0
1637922260000|2021-11-26 10:24:20|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|27578.03|0
1637922270000|2021-11-26 10:24:30|27576.25|27576.25|27565.86|27565.86|27576.25|27576.25|27565.86|27565.86|0
1637922280000|2021-11-26 10:24:40|27569.41|27569.41|27571.19|27571.19|27571.19|27571.19|27569.41|27569.41|0
1637922340000|2021-11-26 10:25:40|27579.8|27579.8|27578.78|27578.78|27579.8|27579.8|27574.47|27574.47|0
1637922370000|2021-11-26 10:26:10|27576.25|27576.25|27576.25|27576.25|27576.25|27576.25|27576.25|27576.25|0
1637922380000|2021-11-26 10:26:20|27578.03|27578.03|27576.25|27576.25|27578.03|27578.03|27576.25|27576.25|0
1637922390000|2021-11-26 10:26:30|27578.03|27578.03|27578.03|27578.03|27582.33|27582.33|27578.03|27578.03|0
1637922400000|2021-11-26 10:26:40|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|0
1637922410000|2021-11-26 10:26:50|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|0
1637922440000|2021-11-26 10:27:20|27578.03|27578.03|27573.72|27573.72|27578.03|27578.03|27573.72|27573.72|0
1637922470000|2021-11-26 10:27:50|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|27582.33|0
1637922480000|2021-11-26 10:28:00|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|27586.64|0
1637922510000|2021-11-26 10:28:30|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|0
1637922550000|2021-11-26 10:29:10|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|0
1637922600000|2021-11-26 10:30:00|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|0
1637922610000|2021-11-26 10:30:10|27584.11|27584.11|27584.11|27584.11|27585.89|27585.89|27584.11|27584.11|0
1637922620000|2021-11-26 10:30:20|27571.19|27571.19|27573.72|27573.72|27573.72|27573.72|27569.41|27569.41|0
1637922640000|2021-11-26 10:30:40|27585.89|27585.89|27585.89|27585.89|27585.89|27585.89|27585.89|27585.89|0
1637922650000|2021-11-26 10:30:50|27584.11|27584.11|27571.94|27571.94|27584.11|27584.11|27571.94|27571.94|0
1637922670000|2021-11-26 10:31:10|27563.33|27563.33|27563.33|27563.33|27563.33|27563.33|27563.33|27563.33|0
1637922680000|2021-11-26 10:31:20|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|0
1637922700000|2021-11-26 10:31:40|27569.41|27569.41|27571.19|27571.19|27571.19|27571.19|27569.41|27569.41|0
1637922710000|2021-11-26 10:31:50|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|0
1637922720000|2021-11-26 10:32:00|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|0
1637922730000|2021-11-26 10:32:10|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|0
1637922780000|2021-11-26 10:33:00|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|27560.8|0
1637922800000|2021-11-26 10:33:20|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|0
1637922820000|2021-11-26 10:33:40|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|0
1637922840000|2021-11-26 10:34:00|27551.91|27551.91|27526.07|27526.07|27551.91|27551.91|27526.07|27526.07|0
1637922850000|2021-11-26 10:34:10|27534.69|27534.69|27534.69|27534.69|27534.69|27534.69|27534.69|27534.69|0
1637922860000|2021-11-26 10:34:20|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|0
1637922870000|2021-11-26 10:34:30|27527.58|27527.58|27527.58|27527.58|27527.58|27527.58|27527.58|27527.58|0
1637922890000|2021-11-26 10:34:50|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|0
1637922900000|2021-11-26 10:35:00|27518.97|27518.97|27520.74|27520.74|27522.52|27522.52|27518.97|27518.97|0
1637922910000|2021-11-26 10:35:10|27518.97|27518.97|27518.97|27518.97|27518.97|27518.97|27518.97|27518.97|0
1637922950000|2021-11-26 10:35:50|27514.66|27514.66|27510.35|27510.35|27514.66|27514.66|27510.35|27510.35|0
1637923030000|2021-11-26 10:37:10|27506.8|27506.8|27505.02|27505.02|27506.8|27506.8|27505.02|27505.02|0
1637923040000|2021-11-26 10:37:20|27499.96|27499.96|27496.41|27496.41|27499.96|27499.96|27496.41|27496.41|0
1637923100000|2021-11-26 10:38:20|27505.02|27505.02|27509.33|27509.33|27509.33|27509.33|27505.02|27505.02|0
1637923110000|2021-11-26 10:38:30|27517.94|27517.94|27505.02|27505.02|27517.94|27517.94|27505.02|27505.02|0
1637923120000|2021-11-26 10:38:40|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|0
1637923130000|2021-11-26 10:38:50|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|0
1637923160000|2021-11-26 10:39:20|27488.27|27488.27|27488.27|27488.27|27488.27|27488.27|27488.27|27488.27|0
1637923170000|2021-11-26 10:39:30|27491.83|27491.83|27493.61|27493.61|27493.61|27493.61|27491.83|27491.83|0
1637923200000|2021-11-26 10:40:00|27502.22|27502.22|27502.22|27502.22|27502.22|27502.22|27502.22|27502.22|0
1637923220000|2021-11-26 10:40:20|27497.91|27497.91|27499.69|27499.69|27499.69|27499.69|27497.91|27497.91|0
1637923270000|2021-11-26 10:41:10|27495.38|27495.38|27495.38|27495.38|27495.38|27495.38|27495.38|27495.38|0
1637923290000|2021-11-26 10:41:30|27498.94|27498.94|27494.63|27494.63|27498.94|27498.94|27494.63|27494.63|0
1637923300000|2021-11-26 10:41:40|27498.94|27498.94|27495.38|27495.38|27498.94|27498.94|27495.38|27495.38|0
1637923320000|2021-11-26 10:42:00|27486.77|27486.77|27486.77|27486.77|27491.08|27491.08|27486.77|27486.77|0
1637923330000|2021-11-26 10:42:10|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|0
1637923340000|2021-11-26 10:42:20|27486.77|27486.77|27480.69|27480.69|27486.77|27486.77|27480.69|27480.69|0
1637923370000|2021-11-26 10:42:50|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|0
1637923400000|2021-11-26 10:43:20|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|0
1637923410000|2021-11-26 10:43:30|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|0
1637923420000|2021-11-26 10:43:40|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|0
1637923440000|2021-11-26 10:44:00|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|0
1637923470000|2021-11-26 10:44:30|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|0
1637923500000|2021-11-26 10:45:00|27498.94|27498.94|27490.32|27490.32|27498.94|27498.94|27486.02|27486.02|0
1637923530000|2021-11-26 10:45:30|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|0
1637923550000|2021-11-26 10:45:50|27490.32|27490.32|27490.32|27490.32|27490.32|27490.32|27490.32|27490.32|0
1637923560000|2021-11-26 10:46:00|27478.16|27478.16|27479.93|27479.93|27481.71|27481.71|27478.16|27478.16|0
1637923590000|2021-11-26 10:46:30|27478.16|27478.16|27473.85|27473.85|27478.16|27478.16|27473.85|27473.85|0
1637923610000|2021-11-26 10:46:50|27478.16|27478.16|27479.93|27479.93|27479.93|27479.93|27478.16|27478.16|0
1637923620000|2021-11-26 10:47:00|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|0
1637923630000|2021-11-26 10:47:10|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|0
1637923670000|2021-11-26 10:47:50|27484.24|27484.24|27478.16|27478.16|27484.24|27484.24|27478.16|27478.16|0
1637923700000|2021-11-26 10:48:20|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|0
1637923750000|2021-11-26 10:49:10|27480.69|27480.69|27476.38|27476.38|27480.69|27480.69|27476.38|27476.38|0
1637923770000|2021-11-26 10:49:30|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|0
1637923790000|2021-11-26 10:49:50|27481.71|27481.71|27481.71|27481.71|27481.71|27481.71|27481.71|27481.71|0
1637923800000|2021-11-26 10:50:00|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|0
1637923820000|2021-11-26 10:50:20|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|0
1637923840000|2021-11-26 10:50:40|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|0
1637923850000|2021-11-26 10:50:50|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|0
1637923860000|2021-11-26 10:51:00|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|27492.1|27492.1|0
1637923870000|2021-11-26 10:51:10|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|0
1637923880000|2021-11-26 10:51:20|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|0
1637923920000|2021-11-26 10:52:00|27475.63|27475.63|27475.63|27475.63|27475.63|27475.63|27475.63|27475.63|0
1637923940000|2021-11-26 10:52:20|27471.32|27471.32|27460.93|27460.93|27471.32|27471.32|27460.93|27460.93|0
1637923950000|2021-11-26 10:52:30|27456.63|27456.63|27460.93|27460.93|27460.93|27460.93|27456.63|27456.63|0
1637923960000|2021-11-26 10:52:40|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|0
1637923980000|2021-11-26 10:53:00|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|0
1637923990000|2021-11-26 10:53:10|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|0
1637924010000|2021-11-26 10:53:30|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1637924020000|2021-11-26 10:53:40|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|0
1637924030000|2021-11-26 10:53:50|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|0
1637924050000|2021-11-26 10:54:10|27474.88|27474.88|27474.88|27474.88|27474.88|27474.88|27474.88|27474.88|0
1637924070000|2021-11-26 10:54:30|27476.65|27476.65|27485.27|27485.27|27485.27|27485.27|27476.65|27476.65|0
1637924090000|2021-11-26 10:54:50|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|0
1637924100000|2021-11-26 10:55:00|27485.27|27485.27|27485.27|27485.27|27485.27|27485.27|27485.27|27485.27|0
1637924110000|2021-11-26 10:55:10|27493.88|27493.88|27493.88|27493.88|27493.88|27493.88|27493.88|27493.88|0
1637924130000|2021-11-26 10:55:30|27485.27|27485.27|27485.27|27485.27|27485.27|27485.27|27485.27|27485.27|0
1637924200000|2021-11-26 10:56:40|27489.57|27489.57|27498.19|27498.19|27498.19|27498.19|27489.57|27489.57|0
1637924220000|2021-11-26 10:57:00|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|0
1637924240000|2021-11-26 10:57:20|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|0
1637924250000|2021-11-26 10:57:30|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|0
1637924270000|2021-11-26 10:57:50|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|0
1637924290000|2021-11-26 10:58:10|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|0
1637924330000|2021-11-26 10:58:50|27531.89|27531.89|27531.89|27531.89|27531.89|27531.89|27531.89|27531.89|0
1637924350000|2021-11-26 10:59:10|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|0
1637924380000|2021-11-26 10:59:40|27525.05|27525.05|27521.5|27521.5|27525.05|27525.05|27521.5|27521.5|0
1637924410000|2021-11-26 11:00:10|27525.8|27525.8|27530.11|27530.11|27530.11|27530.11|27525.8|27525.8|0
1637924420000|2021-11-26 11:00:20|27525.8|27525.8|27530.11|27530.11|27530.11|27530.11|27525.8|27525.8|0
1637924430000|2021-11-26 11:00:30|27534.41|27534.41|27530.11|27530.11|27534.41|27534.41|27530.11|27530.11|0
1637924440000|2021-11-26 11:00:40|27525.8|27525.8|27527.58|27527.58|27527.58|27527.58|27525.8|27525.8|0
1637924450000|2021-11-26 11:00:50|27524.02|27524.02|27515.41|27515.41|27524.02|27524.02|27511.11|27511.11|0
1637924460000|2021-11-26 11:01:00|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|0
1637924470000|2021-11-26 11:01:10|27521.5|27521.5|27521.5|27521.5|27521.5|27521.5|27521.5|27521.5|0
1637924500000|2021-11-26 11:01:40|27525.8|27525.8|27525.8|27525.8|27525.8|27525.8|27525.8|27525.8|0
1637924510000|2021-11-26 11:01:50|27521.5|27521.5|27521.5|27521.5|27521.5|27521.5|27521.5|27521.5|0
1637924540000|2021-11-26 11:02:20|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|0
1637924550000|2021-11-26 11:02:30|27509.33|27509.33|27505.02|27505.02|27509.33|27509.33|27505.02|27505.02|0
1637924580000|2021-11-26 11:03:00|27494.63|27494.63|27490.32|27490.32|27494.63|27494.63|27490.32|27490.32|0
1637924600000|2021-11-26 11:03:20|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|0
1637924620000|2021-11-26 11:03:40|27492.85|27492.85|27494.63|27494.63|27494.63|27494.63|27492.85|27492.85|0
1637924630000|2021-11-26 11:03:50|27503.24|27503.24|27509.33|27509.33|27509.33|27509.33|27503.24|27503.24|0
1637924650000|2021-11-26 11:04:10|27517.94|27517.94|27517.94|27517.94|27517.94|27517.94|27517.94|27517.94|0
1637924660000|2021-11-26 11:04:20|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|0
1637924670000|2021-11-26 11:04:30|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|0
1637924690000|2021-11-26 11:04:50|27535.44|27535.44|27533.66|27533.66|27535.44|27535.44|27533.66|27533.66|0
1637924710000|2021-11-26 11:05:10|27531.89|27531.89|27531.89|27531.89|27531.89|27531.89|27531.89|27531.89|0
1637924740000|2021-11-26 11:05:40|27536.19|27536.19|27536.19|27536.19|27536.19|27536.19|27536.19|27536.19|0
1637924750000|2021-11-26 11:05:50|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|0
1637924760000|2021-11-26 11:06:00|27536.19|27536.19|27542.28|27542.28|27544.8|27544.8|27536.19|27536.19|0
1637924770000|2021-11-26 11:06:10|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|0
1637924780000|2021-11-26 11:06:20|27550.14|27550.14|27554.44|27554.44|27554.44|27554.44|27550.14|27550.14|0
1637924790000|2021-11-26 11:06:30|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|0
1637924820000|2021-11-26 11:07:00|27554.44|27554.44|27558|27558|27561.55|27561.55|27554.44|27554.44|0
1637924830000|2021-11-26 11:07:10|27553.69|27553.69|27553.69|27553.69|27553.69|27553.69|27553.69|27553.69|0
1637924840000|2021-11-26 11:07:20|27550.14|27550.14|27548.36|27548.36|27550.14|27550.14|27548.36|27548.36|0
1637924850000|2021-11-26 11:07:30|27544.05|27544.05|27544.05|27544.05|27544.05|27544.05|27544.05|27544.05|0
1637924860000|2021-11-26 11:07:40|27548.36|27548.36|27548.36|27548.36|27548.36|27548.36|27548.36|27548.36|0
1637924870000|2021-11-26 11:07:50|27539.75|27539.75|27539.75|27539.75|27539.75|27539.75|27539.75|27539.75|0
1637924880000|2021-11-26 11:08:00|27535.44|27535.44|27535.44|27535.44|27535.44|27535.44|27535.44|27535.44|0
1637924920000|2021-11-26 11:08:40|27548.36|27548.36|27544.05|27544.05|27548.36|27548.36|27544.05|27544.05|0
1637924940000|2021-11-26 11:09:00|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|0
1637925000000|2021-11-26 11:10:00|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|0
1637925040000|2021-11-26 11:10:40|27579.53|27579.53|27579.53|27579.53|27579.53|27579.53|27579.53|27579.53|0
1637925050000|2021-11-26 11:10:50|27583.08|27583.08|27574.47|27574.47|27584.86|27584.86|27574.47|27574.47|0
1637925060000|2021-11-26 11:11:00|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|0
1637925080000|2021-11-26 11:11:20|27570.16|27570.16|27570.16|27570.16|27570.16|27570.16|27570.16|27570.16|0
1637925090000|2021-11-26 11:11:30|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|0
1637925110000|2021-11-26 11:11:50|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|0
1637925130000|2021-11-26 11:12:10|27566.61|27566.61|27574.47|27574.47|27574.47|27574.47|27564.08|27564.08|0
1637925140000|2021-11-26 11:12:20|27576.25|27576.25|27580.55|27580.55|27582.33|27582.33|27576.25|27576.25|0
1637925150000|2021-11-26 11:12:30|27578.78|27578.78|27578.78|27578.78|27578.78|27578.78|27578.78|27578.78|0
1637925160000|2021-11-26 11:12:40|27565.86|27565.86|27565.86|27565.86|27565.86|27565.86|27565.86|27565.86|0
1637925200000|2021-11-26 11:13:20|27574.47|27574.47|27578.78|27578.78|27578.78|27578.78|27574.47|27574.47|0
1637925260000|2021-11-26 11:14:20|27580.55|27580.55|27580.55|27580.55|27580.55|27580.55|27580.55|27580.55|0
1637925290000|2021-11-26 11:14:50|27584.86|27584.86|27588.42|27588.42|27588.42|27588.42|27584.86|27584.86|0
1637925430000|2021-11-26 11:17:10|27575.5|27575.5|27573.72|27573.72|27575.5|27575.5|27573.72|27573.72|0
1637925470000|2021-11-26 11:17:50|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|0
1637925630000|2021-11-26 11:20:30|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|0
1637925670000|2021-11-26 11:21:10|27584.11|27584.11|27598.05|27598.05|27598.05|27598.05|27584.11|27584.11|0
1637925710000|2021-11-26 11:21:50|27593.75|27593.75|27602.36|27602.36|27602.36|27602.36|27593.75|27593.75|0
1637925720000|2021-11-26 11:22:00|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|0
1637925740000|2021-11-26 11:22:20|27598.81|27598.81|27594.5|27594.5|27598.81|27598.81|27594.5|27594.5|0
1637925750000|2021-11-26 11:22:30|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|0
1637925780000|2021-11-26 11:23:00|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|0
1637925790000|2021-11-26 11:23:10|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|0
1637925820000|2021-11-26 11:23:40|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|0
1637925890000|2021-11-26 11:24:50|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|0
1637925900000|2021-11-26 11:25:00|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|0
1637925910000|2021-11-26 11:25:10|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|0
1637925920000|2021-11-26 11:25:20|27584.86|27584.86|27584.86|27584.86|27584.86|27584.86|27584.86|27584.86|0
1637925990000|2021-11-26 11:26:30|27583.08|27583.08|27579.53|27579.53|27583.08|27583.08|27579.53|27579.53|0
1637926020000|2021-11-26 11:27:00|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|27583.08|0
1637926040000|2021-11-26 11:27:20|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|0
1637926050000|2021-11-26 11:27:30|27558|27558|27558|27558|27558|27558|27558|27558|0
1637926060000|2021-11-26 11:27:40|27570.92|27570.92|27570.92|27570.92|27570.92|27570.92|27570.92|27570.92|0
1637926140000|2021-11-26 11:29:00|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|27566.61|0
1637926180000|2021-11-26 11:29:40|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|27562.3|0
1637926190000|2021-11-26 11:29:50|27553.69|27553.69|27536.47|27536.47|27553.69|27553.69|27536.47|27536.47|0
1637926200000|2021-11-26 11:30:00|27549.38|27549.38|27547.61|27547.61|27549.38|27549.38|27547.61|27547.61|0
1637926230000|2021-11-26 11:30:30|27549.38|27549.38|27562.3|27562.3|27562.3|27562.3|27549.38|27549.38|0
1637926250000|2021-11-26 11:30:50|27548.36|27548.36|27546.58|27546.58|27550.14|27550.14|27546.58|27546.58|0
1637926280000|2021-11-26 11:31:20|27550.14|27550.14|27550.14|27550.14|27550.14|27550.14|27550.14|27550.14|0
1637926300000|2021-11-26 11:31:40|27548.36|27548.36|27548.36|27548.36|27548.36|27548.36|27548.36|27548.36|0
1637926330000|2021-11-26 11:32:10|27550.14|27550.14|27550.14|27550.14|27550.14|27550.14|27550.14|27550.14|0
1637926340000|2021-11-26 11:32:20|27537.22|27537.22|27531.13|27531.13|27537.22|27537.22|27531.13|27531.13|0
1637926350000|2021-11-26 11:32:30|27535.44|27535.44|27537.97|27537.97|27539.75|27539.75|27535.44|27535.44|0
1637926380000|2021-11-26 11:33:00|27525.05|27525.05|27525.05|27525.05|27525.05|27525.05|27525.05|27525.05|0
1637926390000|2021-11-26 11:33:10|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|0
1637926400000|2021-11-26 11:33:20|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|0
1637926430000|2021-11-26 11:33:50|27514.66|27514.66|27514.66|27514.66|27514.66|27514.66|27514.66|27514.66|0
1637926460000|2021-11-26 11:34:20|27518.97|27518.97|27518.97|27518.97|27518.97|27518.97|27518.97|27518.97|0
1637926480000|2021-11-26 11:34:40|27523.27|27523.27|27514.66|27514.66|27523.27|27523.27|27514.66|27514.66|0
1637926510000|2021-11-26 11:35:10|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|0
1637926520000|2021-11-26 11:35:20|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|0
1637926580000|2021-11-26 11:36:20|27521.5|27521.5|27519.72|27519.72|27521.5|27521.5|27519.72|27519.72|0
1637926590000|2021-11-26 11:36:30|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|0
1637926610000|2021-11-26 11:36:50|27509.33|27509.33|27507.55|27507.55|27509.33|27509.33|27500.72|27500.72|0
1637926620000|2021-11-26 11:37:00|27505.77|27505.77|27507.55|27507.55|27507.55|27507.55|27505.77|27505.77|0
1637926630000|2021-11-26 11:37:10|27509.33|27509.33|27505.02|27505.02|27509.33|27509.33|27500.72|27500.72|0
1637926650000|2021-11-26 11:37:30|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|0
1637926660000|2021-11-26 11:37:40|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|0
1637926670000|2021-11-26 11:37:50|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|0
1637926710000|2021-11-26 11:38:30|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|0
1637926730000|2021-11-26 11:38:50|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|0
1637926740000|2021-11-26 11:39:00|27493.88|27493.88|27495.66|27495.66|27495.66|27495.66|27493.88|27493.88|0
1637926780000|2021-11-26 11:39:40|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|0
1637926790000|2021-11-26 11:39:50|27493.13|27493.13|27491.35|27491.35|27493.13|27493.13|27491.35|27491.35|0
1637926820000|2021-11-26 11:40:20|27482.74|27482.74|27468.04|27468.04|27482.74|27482.74|27468.04|27468.04|0
1637926850000|2021-11-26 11:40:50|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|0
1637926860000|2021-11-26 11:41:00|27463.73|27463.73|27459.43|27459.43|27463.73|27463.73|27459.43|27459.43|0
1637926890000|2021-11-26 11:41:30|27461.2|27461.2|27465.51|27465.51|27465.51|27465.51|27461.2|27461.2|0
1637926900000|2021-11-26 11:41:40|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|0
1637926920000|2021-11-26 11:42:00|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27469.82|27469.82|0
1637926960000|2021-11-26 11:42:40|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|0
1637927020000|2021-11-26 11:43:40|27456.9|27456.9|27461.2|27461.2|27461.2|27461.2|27456.9|27456.9|0
1637927060000|2021-11-26 11:44:20|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|0
1637927070000|2021-11-26 11:44:30|27475.15|27475.15|27469.07|27469.07|27475.15|27475.15|27469.07|27469.07|0
1637927120000|2021-11-26 11:45:20|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|27473.37|0
1637927130000|2021-11-26 11:45:30|27477.68|27477.68|27464.76|27464.76|27477.68|27477.68|27464.76|27464.76|0
1637927140000|2021-11-26 11:45:40|27469.07|27469.07|27464.76|27464.76|27469.07|27469.07|27460.45|27460.45|0
1637927160000|2021-11-26 11:46:00|27477.68|27477.68|27481.23|27481.23|27489.85|27489.85|27477.68|27477.68|0
1637927190000|2021-11-26 11:46:30|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|0
1637927220000|2021-11-26 11:47:00|27488.07|27488.07|27475.15|27475.15|27488.07|27488.07|27475.15|27475.15|0
1637927230000|2021-11-26 11:47:10|27473.37|27473.37|27458.68|27458.68|27473.37|27473.37|27450.06|27450.06|0
1637927240000|2021-11-26 11:47:20|27450.06|27450.06|27450.06|27450.06|27450.06|27450.06|27450.06|27450.06|0
1637927270000|2021-11-26 11:47:50|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|0
1637927300000|2021-11-26 11:48:20|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|0
1637927330000|2021-11-26 11:48:50|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|0
1637927360000|2021-11-26 11:49:20|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|0
1637927420000|2021-11-26 11:50:20|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|0
1637927430000|2021-11-26 11:50:30|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|0
1637927460000|2021-11-26 11:51:00|27440.42|27440.42|27436.12|27436.12|27440.42|27440.42|27436.12|27436.12|0
1637927580000|2021-11-26 11:53:00|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|0
1637927600000|2021-11-26 11:53:20|27442.95|27442.95|27434.34|27434.34|27442.95|27442.95|27434.34|27434.34|0
1637927620000|2021-11-26 11:53:40|27432.56|27432.56|27431.54|27431.54|27433.32|27433.32|27431.54|27431.54|0
1637927630000|2021-11-26 11:53:50|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|0
1637927640000|2021-11-26 11:54:00|27432.29|27432.29|27438.37|27438.37|27438.37|27438.37|27432.29|27432.29|0
1637927650000|2021-11-26 11:54:10|27434.07|27434.07|27429.76|27429.76|27434.07|27434.07|27429.76|27429.76|0
1637927710000|2021-11-26 11:55:10|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1637927720000|2021-11-26 11:55:20|27446.99|27446.99|27459.91|27459.91|27459.91|27459.91|27446.99|27446.99|0
1637927730000|2021-11-26 11:55:30|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|0
1637927740000|2021-11-26 11:55:40|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|27447.74|0
1637927760000|2021-11-26 11:56:00|27441.66|27441.66|27441.66|27441.66|27441.66|27441.66|27441.66|27441.66|0
1637927790000|2021-11-26 11:56:30|27443.43|27443.43|27445.21|27445.21|27445.21|27445.21|27443.43|27443.43|0
1637927810000|2021-11-26 11:56:50|27449.52|27449.52|27449.52|27449.52|27449.52|27449.52|27449.52|27449.52|0
1637927820000|2021-11-26 11:57:00|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|0
1637927850000|2021-11-26 11:57:30|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|0
1637927870000|2021-11-26 11:57:50|27461.68|27461.68|27463.46|27463.46|27463.46|27463.46|27461.68|27461.68|0
1637927900000|2021-11-26 11:58:20|27457.38|27457.38|27457.38|27457.38|27457.38|27457.38|27457.38|27457.38|0
1637927920000|2021-11-26 11:58:40|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|0
1637927960000|2021-11-26 11:59:20|27453.82|27453.82|27453.82|27453.82|27453.82|27453.82|27453.82|27453.82|0
1637927970000|2021-11-26 11:59:30|27441.66|27441.66|27442.41|27442.41|27442.41|27442.41|27438.1|27438.1|0
1637927980000|2021-11-26 11:59:40|27445.96|27445.96|27442.41|27442.41|27445.96|27445.96|27442.41|27442.41|0
1637927990000|2021-11-26 11:59:50|27445.96|27445.96|27449.52|27449.52|27449.52|27449.52|27445.96|27445.96|0
1637928000000|2021-11-26 12:00:00|27462.44|27462.44|27472.83|27472.83|27472.83|27472.83|27462.44|27462.44|0
1637928010000|2021-11-26 12:00:10|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|0
1637928040000|2021-11-26 12:00:40|27462.44|27462.44|27458.13|27458.13|27462.44|27462.44|27458.13|27458.13|0
1637928060000|2021-11-26 12:01:00|27459.91|27459.91|27455.6|27455.6|27459.91|27459.91|27455.6|27455.6|0
1637928080000|2021-11-26 12:01:20|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|0
1637928120000|2021-11-26 12:02:00|27458.13|27458.13|27470.3|27470.3|27470.3|27470.3|27458.13|27458.13|0
1637928150000|2021-11-26 12:02:30|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|0
1637928170000|2021-11-26 12:02:50|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|0
1637928210000|2021-11-26 12:03:30|27461.68|27461.68|27465.99|27465.99|27465.99|27465.99|27461.68|27461.68|0
1637928230000|2021-11-26 12:03:50|27464.21|27464.21|27462.44|27462.44|27464.21|27464.21|27462.44|27462.44|0
1637928240000|2021-11-26 12:04:00|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|0
1637928260000|2021-11-26 12:04:20|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|0
1637928280000|2021-11-26 12:04:40|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|0
1637928290000|2021-11-26 12:04:50|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|0
1637928340000|2021-11-26 12:05:40|27471.32|27471.32|27481.71|27481.71|27481.71|27481.71|27471.32|27471.32|0
1637928390000|2021-11-26 12:06:30|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|0
1637928400000|2021-11-26 12:06:40|27481.71|27481.71|27486.02|27486.02|27486.02|27486.02|27481.71|27481.71|0
1637928410000|2021-11-26 12:06:50|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|0
1637928420000|2021-11-26 12:07:00|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|0
1637928460000|2021-11-26 12:07:40|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|0
1637928530000|2021-11-26 12:08:50|27501.74|27501.74|27512.13|27512.13|27512.13|27512.13|27501.74|27501.74|0
1637928570000|2021-11-26 12:09:30|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|0
1637928580000|2021-11-26 12:09:40|27508.58|27508.58|27508.58|27508.58|27517.19|27517.19|27508.58|27508.58|0
1637928610000|2021-11-26 12:10:10|27499.96|27499.96|27506.8|27506.8|27506.8|27506.8|27499.96|27499.96|0
1637928620000|2021-11-26 12:10:20|27508.58|27508.58|27514.66|27514.66|27514.66|27514.66|27506.05|27506.05|0
1637928630000|2021-11-26 12:10:30|27518.97|27518.97|27518.97|27518.97|27518.97|27518.97|27518.97|27518.97|0
1637928660000|2021-11-26 12:11:00|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|27523.27|0
1637928670000|2021-11-26 12:11:10|27527.58|27527.58|27525.05|27525.05|27527.58|27527.58|27525.05|27525.05|0
1637928690000|2021-11-26 12:11:30|27529.36|27529.36|27525.05|27525.05|27529.36|27529.36|27525.05|27525.05|0
1637928720000|2021-11-26 12:12:00|27537.97|27537.97|27539.75|27539.75|27539.75|27539.75|27537.97|27537.97|0
1637928750000|2021-11-26 12:12:30|27552.67|27552.67|27552.67|27552.67|27552.67|27552.67|27552.67|27552.67|0
1637928760000|2021-11-26 12:12:40|27544.05|27544.05|27544.05|27544.05|27544.05|27544.05|27544.05|27544.05|0
1637928780000|2021-11-26 12:13:00|27531.13|27531.13|27526.83|27526.83|27531.13|27531.13|27526.83|27526.83|0
1637928920000|2021-11-26 12:15:20|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|27531.13|0
1637928930000|2021-11-26 12:15:30|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|0
1637928960000|2021-11-26 12:16:00|27526.83|27526.83|27531.13|27531.13|27531.13|27531.13|27522.52|27522.52|0
1637929000000|2021-11-26 12:16:40|27535.44|27535.44|27539.75|27539.75|27539.75|27539.75|27535.44|27535.44|0
1637929110000|2021-11-26 12:18:30|27544.05|27544.05|27543.3|27543.3|27547.61|27547.61|27543.3|27543.3|0
1637929170000|2021-11-26 12:19:30|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|0
1637929200000|2021-11-26 12:20:00|27543.3|27543.3|27543.3|27543.3|27543.3|27543.3|27543.3|27543.3|0
1637929240000|2021-11-26 12:20:40|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|0
1637929260000|2021-11-26 12:21:00|27539.75|27539.75|27539.75|27539.75|27539.75|27539.75|27539.75|27539.75|0
1637929280000|2021-11-26 12:21:20|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|0
1637929310000|2021-11-26 12:21:50|27522.52|27522.52|27513.91|27513.91|27522.52|27522.52|27509.6|27509.6|0
1637929320000|2021-11-26 12:22:00|27518.21|27518.21|27506.05|27506.05|27518.21|27518.21|27506.05|27506.05|0
1637929390000|2021-11-26 12:23:10|27504.27|27504.27|27506.05|27506.05|27506.05|27506.05|27504.27|27504.27|0
1637929410000|2021-11-26 12:23:30|27507.82|27507.82|27507.82|27507.82|27507.82|27507.82|27507.82|27507.82|0
1637929430000|2021-11-26 12:23:50|27490.6|27490.6|27478.43|27478.43|27490.6|27490.6|27478.43|27478.43|0
1637929450000|2021-11-26 12:24:10|27482.74|27482.74|27482.74|27482.74|27482.74|27482.74|27482.74|27482.74|0
1637929530000|2021-11-26 12:25:30|27487.04|27487.04|27490.6|27490.6|27490.6|27490.6|27487.04|27487.04|0
1637929550000|2021-11-26 12:25:50|27481.99|27481.99|27475.9|27475.9|27481.99|27481.99|27475.9|27475.9|0
1637929580000|2021-11-26 12:26:20|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|0
1637929590000|2021-11-26 12:26:30|27469.82|27469.82|27461.2|27461.2|27469.82|27469.82|27461.2|27461.2|0
1637929600000|2021-11-26 12:26:40|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|0
1637929640000|2021-11-26 12:27:20|27474.88|27474.88|27474.88|27474.88|27474.88|27474.88|27474.88|27474.88|0
1637929660000|2021-11-26 12:27:40|27470.57|27470.57|27479.18|27479.18|27483.49|27483.49|27470.57|27470.57|0
1637929680000|2021-11-26 12:28:00|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|0
1637929700000|2021-11-26 12:28:20|27474.88|27474.88|27466.26|27466.26|27474.88|27474.88|27466.26|27466.26|0
1637929730000|2021-11-26 12:28:50|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|0
1637929760000|2021-11-26 12:29:20|27470.57|27470.57|27479.18|27479.18|27479.18|27479.18|27470.57|27470.57|0
1637929770000|2021-11-26 12:29:30|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|0
1637929780000|2021-11-26 12:29:40|27474.88|27474.88|27474.88|27474.88|27474.88|27474.88|27474.88|27474.88|0
1637929800000|2021-11-26 12:30:00|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|0
1637929840000|2021-11-26 12:30:40|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|0
1637929900000|2021-11-26 12:31:40|27474.88|27474.88|27474.88|27474.88|27479.18|27479.18|27474.88|27474.88|0
1637929960000|2021-11-26 12:32:40|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|0
1637930050000|2021-11-26 12:34:10|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|0
1637930090000|2021-11-26 12:34:50|27483.49|27483.49|27476.38|27476.38|27483.49|27483.49|27476.38|27476.38|0
1637930130000|2021-11-26 12:35:30|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|0
1637930200000|2021-11-26 12:36:40|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|0
1637930250000|2021-11-26 12:37:30|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|0
1637930290000|2021-11-26 12:38:10|27460.93|27460.93|27457.38|27457.38|27460.93|27460.93|27457.38|27457.38|0
1637930310000|2021-11-26 12:38:30|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|0
1637930380000|2021-11-26 12:39:40|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|0
1637930430000|2021-11-26 12:40:30|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|0
1637930460000|2021-11-26 12:41:00|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|0
1637930470000|2021-11-26 12:41:10|27476.38|27476.38|27479.93|27479.93|27479.93|27479.93|27476.38|27476.38|0
1637930480000|2021-11-26 12:41:20|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|0
1637930490000|2021-11-26 12:41:30|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|0
1637930510000|2021-11-26 12:41:50|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|0
1637930570000|2021-11-26 12:42:50|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|0
1637930580000|2021-11-26 12:43:00|27491.08|27491.08|27495.38|27495.38|27495.38|27495.38|27491.08|27491.08|0
1637930620000|2021-11-26 12:43:40|27491.08|27491.08|27491.08|27491.08|27491.08|27491.08|27491.08|27491.08|0
1637930640000|2021-11-26 12:44:00|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|0
1637930670000|2021-11-26 12:44:30|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|0
1637930690000|2021-11-26 12:44:50|27473.85|27473.85|27478.16|27478.16|27478.16|27478.16|27473.85|27473.85|0
1637930710000|2021-11-26 12:45:10|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|0
1637930760000|2021-11-26 12:46:00|27486.77|27486.77|27503.24|27503.24|27503.24|27503.24|27486.77|27486.77|0
1637930770000|2021-11-26 12:46:10|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|27506.8|0
1637930780000|2021-11-26 12:46:20|27515.41|27515.41|27515.41|27515.41|27515.41|27515.41|27511.11|27511.11|0
1637930790000|2021-11-26 12:46:30|27513.63|27513.63|27513.63|27513.63|27513.63|27513.63|27513.63|27513.63|0
1637930840000|2021-11-26 12:47:20|27517.94|27517.94|27517.94|27517.94|27517.94|27517.94|27517.94|27517.94|0
1637930870000|2021-11-26 12:47:50|27509.33|27509.33|27509.33|27509.33|27509.33|27509.33|27509.33|27509.33|0
1637930910000|2021-11-26 12:48:30|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|0
1637930920000|2021-11-26 12:48:40|27509.33|27509.33|27517.94|27517.94|27517.94|27517.94|27509.33|27509.33|0
1637930970000|2021-11-26 12:49:30|27516.16|27516.16|27516.16|27516.16|27516.16|27516.16|27516.16|27516.16|0
1637930980000|2021-11-26 12:49:40|27517.94|27517.94|27517.94|27517.94|27517.94|27517.94|27517.94|27517.94|0
1637930990000|2021-11-26 12:49:50|27500.72|27500.72|27492.1|27492.1|27500.72|27500.72|27492.1|27492.1|0
1637931040000|2021-11-26 12:50:40|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|0
1637931060000|2021-11-26 12:51:00|27479.18|27479.18|27483.49|27483.49|27483.49|27483.49|27479.18|27479.18|0
1637931080000|2021-11-26 12:51:20|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|0
1637931140000|2021-11-26 12:52:20|27474.88|27474.88|27467.02|27467.02|27474.88|27474.88|27467.02|27467.02|0
1637931150000|2021-11-26 12:52:30|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|0
1637931160000|2021-11-26 12:52:40|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|0
1637931180000|2021-11-26 12:53:00|27467.77|27467.77|27469.54|27469.54|27469.54|27469.54|27467.77|27467.77|0
1637931210000|2021-11-26 12:53:30|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|0
1637931240000|2021-11-26 12:54:00|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|27456.63|27456.63|0
1637931250000|2021-11-26 12:54:10|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|0
1637931340000|2021-11-26 12:55:40|27461.68|27461.68|27461.68|27461.68|27465.99|27465.99|27461.68|27461.68|0
1637931360000|2021-11-26 12:56:00|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|0
1637931370000|2021-11-26 12:56:10|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|0
1637931380000|2021-11-26 12:56:20|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1637931390000|2021-11-26 12:56:30|27438.37|27438.37|27434.82|27434.82|27438.37|27438.37|27433.04|27433.04|0
1637931410000|2021-11-26 12:56:50|27443.43|27443.43|27440.9|27440.9|27443.43|27443.43|27439.13|27439.13|0
1637931420000|2021-11-26 12:57:00|27449.52|27449.52|27449.52|27449.52|27449.52|27449.52|27449.52|27449.52|0
1637931430000|2021-11-26 12:57:10|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|0
1637931440000|2021-11-26 12:57:20|27432.29|27432.29|27432.29|27432.29|27432.29|27432.29|27432.29|27432.29|0
1637931460000|2021-11-26 12:57:40|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1637931490000|2021-11-26 12:58:10|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|0
1637931500000|2021-11-26 12:58:20|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1637931530000|2021-11-26 12:58:50|27429.76|27429.76|27434.07|27434.07|27434.07|27434.07|27429.76|27429.76|0
1637931540000|2021-11-26 12:59:00|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|0
1637931560000|2021-11-26 12:59:20|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|0
1637931570000|2021-11-26 12:59:30|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|0
1637931630000|2021-11-26 13:00:30|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1637931660000|2021-11-26 13:01:00|27438.37|27438.37|27446.99|27446.99|27446.99|27446.99|27438.37|27438.37|0
1637931670000|2021-11-26 13:01:10|27445.21|27445.21|27436.6|27436.6|27445.21|27445.21|27436.6|27436.6|0
1637931690000|2021-11-26 13:01:30|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|0
1637931700000|2021-11-26 13:01:40|27436.6|27436.6|27438.37|27438.37|27438.37|27438.37|27436.6|27436.6|0
1637931720000|2021-11-26 13:02:00|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1637931740000|2021-11-26 13:02:20|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|0
1637931770000|2021-11-26 13:02:50|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1637931780000|2021-11-26 13:03:00|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|0
1637931790000|2021-11-26 13:03:10|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|0
1637931800000|2021-11-26 13:03:20|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|0
1637931890000|2021-11-26 13:04:50|27448.76|27448.76|27453.07|27453.07|27453.07|27453.07|27448.76|27448.76|0
1637931920000|2021-11-26 13:05:20|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1637931940000|2021-11-26 13:05:40|27450.54|27450.54|27454.85|27454.85|27454.85|27454.85|27450.54|27450.54|0
1637931950000|2021-11-26 13:05:50|27459.15|27459.15|27460.93|27460.93|27465.24|27465.24|27459.15|27459.15|0
1637932020000|2021-11-26 13:07:00|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|0
1637932040000|2021-11-26 13:07:20|27469.54|27469.54|27467.77|27467.77|27469.54|27469.54|27467.77|27467.77|0
1637932070000|2021-11-26 13:07:50|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|0
1637932080000|2021-11-26 13:08:00|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|0
1637932090000|2021-11-26 13:08:10|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|0
1637932110000|2021-11-26 13:08:30|27470.3|27470.3|27470.3|27470.3|27470.3|27470.3|27470.3|27470.3|0
1637932130000|2021-11-26 13:08:50|27474.6|27474.6|27465.99|27465.99|27474.6|27474.6|27465.99|27465.99|0
1637932140000|2021-11-26 13:09:00|27461.68|27461.68|27457.38|27457.38|27461.68|27461.68|27457.38|27457.38|0
1637932150000|2021-11-26 13:09:10|27453.07|27453.07|27453.07|27453.07|27457.38|27457.38|27453.07|27453.07|0
1637932160000|2021-11-26 13:09:20|27457.38|27457.38|27453.07|27453.07|27457.38|27457.38|27453.07|27453.07|0
1637932190000|2021-11-26 13:09:50|27451.29|27451.29|27446.99|27446.99|27451.29|27451.29|27446.99|27446.99|0
1637932200000|2021-11-26 13:10:00|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1637932210000|2021-11-26 13:10:10|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|0
1637932230000|2021-11-26 13:10:30|27448.76|27448.76|27446.99|27446.99|27448.76|27448.76|27446.99|27446.99|0
1637932240000|2021-11-26 13:10:40|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|0
1637932310000|2021-11-26 13:11:50|27444.46|27444.46|27448.76|27448.76|27448.76|27448.76|27444.46|27444.46|0
1637932320000|2021-11-26 13:12:00|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|0
1637932400000|2021-11-26 13:13:20|27448.76|27448.76|27438.37|27438.37|27448.76|27448.76|27438.37|27438.37|0
1637932500000|2021-11-26 13:15:00|27434.07|27434.07|27429.76|27429.76|27434.07|27434.07|27429.76|27429.76|0
1637932530000|2021-11-26 13:15:30|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|0
1637932550000|2021-11-26 13:15:50|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|0
1637932560000|2021-11-26 13:16:00|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|0
1637932570000|2021-11-26 13:16:10|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|0
1637932600000|2021-11-26 13:16:40|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|0
1637932670000|2021-11-26 13:17:50|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|0
1637932680000|2021-11-26 13:18:00|27421.15|27421.15|27415.06|27415.06|27421.15|27421.15|27415.06|27415.06|0
1637932690000|2021-11-26 13:18:10|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|0
1637932710000|2021-11-26 13:18:30|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|0
1637932740000|2021-11-26 13:19:00|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|0
1637932750000|2021-11-26 13:19:10|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|0
1637932760000|2021-11-26 13:19:20|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|0
1637932820000|2021-11-26 13:20:20|27410.76|27410.76|27412.54|27412.54|27412.54|27412.54|27410.76|27410.76|0
1637932830000|2021-11-26 13:20:30|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|0
1637932850000|2021-11-26 13:20:50|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|0
1637932860000|2021-11-26 13:21:00|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|0
1637932870000|2021-11-26 13:21:10|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|0
1637932890000|2021-11-26 13:21:30|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|0
1637932930000|2021-11-26 13:22:10|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|0
1637933000000|2021-11-26 13:23:20|27403.92|27403.92|27399.62|27399.62|27403.92|27403.92|27399.62|27399.62|0
1637933020000|2021-11-26 13:23:40|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|0
1637933050000|2021-11-26 13:24:10|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|0
1637933110000|2021-11-26 13:25:10|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|0
1637933160000|2021-11-26 13:26:00|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|0
1637933180000|2021-11-26 13:26:20|27393.53|27393.53|27402.15|27402.15|27402.15|27402.15|27393.53|27393.53|0
1637933190000|2021-11-26 13:26:30|27389.23|27389.23|27389.23|27389.23|27389.23|27389.23|27389.23|27389.23|0
1637933210000|2021-11-26 13:26:50|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|0
1637933240000|2021-11-26 13:27:20|27389.23|27389.23|27389.23|27389.23|27389.23|27389.23|27389.23|27389.23|0
1637933260000|2021-11-26 13:27:40|27384.92|27384.92|27393.53|27393.53|27393.53|27393.53|27384.92|27384.92|0
1637933270000|2021-11-26 13:27:50|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|0
1637933290000|2021-11-26 13:28:10|27389.98|27389.98|27386.42|27386.42|27389.98|27389.98|27386.42|27386.42|0
1637933370000|2021-11-26 13:29:30|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|0
1637933380000|2021-11-26 13:29:40|27373.5|27373.5|27377.81|27377.81|27377.81|27377.81|27373.5|27373.5|0
1637933400000|2021-11-26 13:30:00|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1637933450000|2021-11-26 13:30:50|27375.28|27375.28|27383.89|27383.89|27383.89|27383.89|27375.28|27375.28|0
1637933480000|2021-11-26 13:31:20|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|0
1637933500000|2021-11-26 13:31:40|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|0
1637933530000|2021-11-26 13:32:10|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|0
1637933570000|2021-11-26 13:32:50|27392.51|27392.51|27396.81|27396.81|27396.81|27396.81|27392.51|27392.51|0
1637933580000|2021-11-26 13:33:00|27392.51|27392.51|27388.2|27388.2|27392.51|27392.51|27388.2|27388.2|0
1637933680000|2021-11-26 13:34:40|27383.89|27383.89|27388.2|27388.2|27388.2|27388.2|27383.89|27383.89|0
1637933690000|2021-11-26 13:34:50|27386.42|27386.42|27390.73|27390.73|27390.73|27390.73|27386.42|27386.42|0
1637933710000|2021-11-26 13:35:10|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|0
1637933780000|2021-11-26 13:36:20|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|0
1637933800000|2021-11-26 13:36:40|27395.04|27395.04|27399.34|27399.34|27399.34|27399.34|27395.04|27395.04|0
1637933810000|2021-11-26 13:36:50|27403.65|27403.65|27403.65|27403.65|27403.65|27403.65|27403.65|27403.65|0
1637933820000|2021-11-26 13:37:00|27405.43|27405.43|27409.73|27409.73|27409.73|27409.73|27405.43|27405.43|0
1637933850000|2021-11-26 13:37:30|27413.29|27413.29|27413.29|27413.29|27413.29|27413.29|27413.29|27413.29|0
1637933880000|2021-11-26 13:38:00|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|0
1637933890000|2021-11-26 13:38:10|27413.29|27413.29|27413.29|27413.29|27413.29|27413.29|27413.29|27413.29|0
1637933900000|2021-11-26 13:38:20|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|0
1637933920000|2021-11-26 13:38:40|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|0
1637933940000|2021-11-26 13:39:00|27423.95|27423.95|27423.95|27423.95|27423.95|27423.95|27423.95|27423.95|0
1637933960000|2021-11-26 13:39:20|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|0
1637934010000|2021-11-26 13:40:10|27420.4|27420.4|27418.62|27418.62|27420.4|27420.4|27418.62|27418.62|0
1637934030000|2021-11-26 13:40:30|27410.01|27410.01|27404.67|27404.67|27410.01|27410.01|27400.37|27400.37|0
1637934060000|2021-11-26 13:41:00|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|0
1637934080000|2021-11-26 13:41:20|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|0
1637934090000|2021-11-26 13:41:30|27399.62|27399.62|27403.92|27403.92|27403.92|27403.92|27399.62|27399.62|0
1637934140000|2021-11-26 13:42:20|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|0
1637934180000|2021-11-26 13:43:00|27397.84|27397.84|27402.15|27402.15|27402.15|27402.15|27397.84|27397.84|0
1637934190000|2021-11-26 13:43:10|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|0
1637934210000|2021-11-26 13:43:30|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|0
1637934220000|2021-11-26 13:43:40|27394.28|27394.28|27386.42|27386.42|27394.28|27394.28|27386.42|27386.42|0
1637934250000|2021-11-26 13:44:10|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|0
1637934260000|2021-11-26 13:44:20|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|0
1637934300000|2021-11-26 13:45:00|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|0
1637934310000|2021-11-26 13:45:10|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|0
1637934340000|2021-11-26 13:45:40|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|0
1637934350000|2021-11-26 13:45:50|27397.84|27397.84|27396.06|27396.06|27397.84|27397.84|27396.06|27396.06|0
1637934370000|2021-11-26 13:46:10|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|0
1637934390000|2021-11-26 13:46:30|27396.06|27396.06|27404.67|27404.67|27413.29|27413.29|27396.06|27396.06|0
1637934450000|2021-11-26 13:47:30|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|0
1637934460000|2021-11-26 13:47:40|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|0
1637934530000|2021-11-26 13:48:50|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|0
1637934560000|2021-11-26 13:49:20|27401.12|27401.12|27399.34|27399.34|27401.12|27401.12|27399.34|27399.34|0
1637934580000|2021-11-26 13:49:40|27382.12|27382.12|27386.42|27386.42|27386.42|27386.42|27382.12|27382.12|0
1637934600000|2021-11-26 13:50:00|27382.12|27382.12|27377.81|27377.81|27382.12|27382.12|27377.81|27377.81|0
1637934660000|2021-11-26 13:51:00|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|0
1637934680000|2021-11-26 13:51:20|27383.89|27383.89|27385.67|27385.67|27385.67|27385.67|27383.89|27383.89|0
1637934770000|2021-11-26 13:52:50|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|0
1637934820000|2021-11-26 13:53:40|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|0
1637934880000|2021-11-26 13:54:40|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|0
1637934900000|2021-11-26 13:55:00|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|0
1637934910000|2021-11-26 13:55:10|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|0
1637934920000|2021-11-26 13:55:20|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|0
1637934950000|2021-11-26 13:55:50|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|0
1637934960000|2021-11-26 13:56:00|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|0
1637934980000|2021-11-26 13:56:20|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|0
1637935000000|2021-11-26 13:56:40|27394.28|27394.28|27392.51|27392.51|27394.28|27394.28|27392.51|27392.51|0
1637935030000|2021-11-26 13:57:10|27394.28|27394.28|27394.28|27394.28|27398.59|27398.59|27394.28|27394.28|0
1637935060000|2021-11-26 13:57:40|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|0
1637935100000|2021-11-26 13:58:20|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|0
1637935160000|2021-11-26 13:59:20|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|0
1637935170000|2021-11-26 13:59:30|27392.51|27392.51|27390.73|27390.73|27392.51|27392.51|27390.73|27390.73|0
1637935200000|2021-11-26 14:00:00|27386.42|27386.42|27388.95|27388.95|27388.95|27388.95|27384.65|27384.65|0
1637935210000|2021-11-26 14:00:10|27393.26|27393.26|27384.65|27384.65|27393.26|27393.26|27384.65|27384.65|0
1637935250000|2021-11-26 14:00:50|27382.87|27382.87|27384.65|27384.65|27384.65|27384.65|27382.87|27382.87|0
1637935270000|2021-11-26 14:01:10|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|0
1637935340000|2021-11-26 14:02:20|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|0
1637935390000|2021-11-26 14:03:10|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|0
1637935430000|2021-11-26 14:03:50|27367.42|27367.42|27363.11|27363.11|27367.42|27367.42|27363.11|27363.11|0
1637935440000|2021-11-26 14:04:00|27364.89|27364.89|27364.89|27364.89|27364.89|27364.89|27364.89|27364.89|0
1637935460000|2021-11-26 14:04:20|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1637935490000|2021-11-26 14:04:50|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|0
1637935510000|2021-11-26 14:05:10|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1637935520000|2021-11-26 14:05:20|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|0
1637935540000|2021-11-26 14:05:40|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|0
1637935550000|2021-11-26 14:05:50|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|0
1637935570000|2021-11-26 14:06:10|27370.97|27370.97|27370.97|27370.97|27370.97|27370.97|27370.97|27370.97|0
1637935580000|2021-11-26 14:06:20|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|0
1637935590000|2021-11-26 14:06:30|27379.59|27379.59|27375.28|27375.28|27379.59|27379.59|27375.28|27375.28|0
1637935610000|2021-11-26 14:06:50|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|0
1637935620000|2021-11-26 14:07:00|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|0
1637935640000|2021-11-26 14:07:20|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|0
1637935660000|2021-11-26 14:07:40|27381.36|27381.36|27377.06|27377.06|27381.36|27381.36|27377.06|27377.06|0
1637935670000|2021-11-26 14:07:50|27385.67|27385.67|27381.36|27381.36|27385.67|27385.67|27381.36|27381.36|0
1637935720000|2021-11-26 14:08:40|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|0
1637935770000|2021-11-26 14:09:30|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|0
1637935780000|2021-11-26 14:09:40|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|0
1637935800000|2021-11-26 14:10:00|27394.28|27394.28|27396.06|27396.06|27396.06|27396.06|27394.28|27394.28|0
1637935820000|2021-11-26 14:10:20|27391.76|27391.76|27389.98|27389.98|27391.76|27391.76|27389.98|27389.98|0
1637935840000|2021-11-26 14:10:40|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|0
1637935860000|2021-11-26 14:11:00|27398.59|27398.59|27394.28|27394.28|27398.59|27398.59|27394.28|27394.28|0
1637935910000|2021-11-26 14:11:50|27402.9|27402.9|27406.45|27406.45|27406.45|27406.45|27402.9|27402.9|0
1637935970000|2021-11-26 14:12:50|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|0
1637935980000|2021-11-26 14:13:00|27396.06|27396.06|27404.67|27404.67|27408.98|27408.98|27396.06|27396.06|0
1637935990000|2021-11-26 14:13:10|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|0
1637936000000|2021-11-26 14:13:20|27400.37|27400.37|27396.06|27396.06|27400.37|27400.37|27396.06|27396.06|0
1637936090000|2021-11-26 14:14:50|27389.98|27389.98|27394.28|27394.28|27394.28|27394.28|27389.98|27389.98|0
1637936100000|2021-11-26 14:15:00|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|0
1637936110000|2021-11-26 14:15:10|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|0
1637936120000|2021-11-26 14:15:20|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|0
1637936160000|2021-11-26 14:16:00|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|0
1637936170000|2021-11-26 14:16:10|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|0
1637936180000|2021-11-26 14:16:20|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|0
1637936200000|2021-11-26 14:16:40|27390.73|27390.73|27394.28|27394.28|27394.28|27394.28|27390.73|27390.73|0
1637936220000|2021-11-26 14:17:00|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|0
1637936250000|2021-11-26 14:17:30|27398.59|27398.59|27389.98|27389.98|27398.59|27398.59|27389.98|27389.98|0
1637936260000|2021-11-26 14:17:40|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|0
1637936320000|2021-11-26 14:18:40|27383.89|27383.89|27396.81|27396.81|27396.81|27396.81|27383.89|27383.89|0
1637936340000|2021-11-26 14:19:00|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27395.04|27395.04|0
1637936350000|2021-11-26 14:19:10|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|0
1637936380000|2021-11-26 14:19:40|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|0
1637936390000|2021-11-26 14:19:50|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|0
1637936400000|2021-11-26 14:20:00|27396.81|27396.81|27392.51|27392.51|27396.81|27396.81|27392.51|27392.51|0
1637936410000|2021-11-26 14:20:10|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|0
1637936430000|2021-11-26 14:20:30|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|0
1637936440000|2021-11-26 14:20:40|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|0
1637936460000|2021-11-26 14:21:00|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|0
1637936470000|2021-11-26 14:21:10|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|0
1637936500000|2021-11-26 14:21:40|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|0
1637936520000|2021-11-26 14:22:00|27392.51|27392.51|27396.81|27396.81|27396.81|27396.81|27392.51|27392.51|0
1637936530000|2021-11-26 14:22:10|27388.2|27388.2|27392.51|27392.51|27392.51|27392.51|27388.2|27388.2|0
1637936540000|2021-11-26 14:22:20|27388.2|27388.2|27389.98|27389.98|27389.98|27389.98|27388.2|27388.2|0
1637936550000|2021-11-26 14:22:30|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|0
1637936560000|2021-11-26 14:22:40|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|0
1637936570000|2021-11-26 14:22:50|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|0
1637936600000|2021-11-26 14:23:20|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|0
1637936620000|2021-11-26 14:23:40|27402.15|27402.15|27400.37|27400.37|27402.15|27402.15|27400.37|27400.37|0
1637936640000|2021-11-26 14:24:00|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|0
1637936670000|2021-11-26 14:24:30|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|27396.81|0
1637936680000|2021-11-26 14:24:40|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|0
1637936700000|2021-11-26 14:25:00|27402.9|27402.9|27394.28|27394.28|27402.9|27402.9|27394.28|27394.28|0
1637936710000|2021-11-26 14:25:10|27398.59|27398.59|27394.28|27394.28|27398.59|27398.59|27394.28|27394.28|0
1637936720000|2021-11-26 14:25:20|27385.67|27385.67|27394.28|27394.28|27394.28|27394.28|27385.67|27385.67|0
1637936730000|2021-11-26 14:25:30|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|0
1637936750000|2021-11-26 14:25:50|27402.9|27402.9|27398.59|27398.59|27402.9|27402.9|27398.59|27398.59|0
1637936760000|2021-11-26 14:26:00|27407.2|27407.2|27407.2|27407.2|27407.2|27407.2|27407.2|27407.2|0
1637936770000|2021-11-26 14:26:10|27411.51|27411.51|27407.96|27407.96|27411.51|27411.51|27407.96|27407.96|0
1637936790000|2021-11-26 14:26:30|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|27399.34|0
1637936800000|2021-11-26 14:26:40|27395.04|27395.04|27395.04|27395.04|27395.04|27395.04|27395.04|27395.04|0
1637936810000|2021-11-26 14:26:50|27399.34|27399.34|27395.04|27395.04|27399.34|27399.34|27395.04|27395.04|0
1637936820000|2021-11-26 14:27:00|27403.65|27403.65|27402.9|27402.9|27403.65|27403.65|27390.73|27390.73|0
1637936830000|2021-11-26 14:27:10|27401.12|27401.12|27396.81|27396.81|27401.12|27401.12|27396.81|27396.81|0
1637936840000|2021-11-26 14:27:20|27405.43|27405.43|27396.81|27396.81|27405.43|27405.43|27396.81|27396.81|0
1637936860000|2021-11-26 14:27:40|27392.51|27392.51|27396.81|27396.81|27401.12|27401.12|27392.51|27392.51|0
1637936870000|2021-11-26 14:27:50|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|0
1637936880000|2021-11-26 14:28:00|27409.73|27409.73|27405.43|27405.43|27418.35|27418.35|27405.43|27405.43|0
1637936890000|2021-11-26 14:28:10|27409.73|27409.73|27409.73|27409.73|27409.73|27409.73|27409.73|27409.73|0
1637936900000|2021-11-26 14:28:20|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|27414.04|0
1637936910000|2021-11-26 14:28:30|27422.65|27422.65|27414.04|27414.04|27422.65|27422.65|27414.04|27414.04|0
1637936940000|2021-11-26 14:29:00|27422.65|27422.65|27426.96|27426.96|27426.96|27426.96|27422.65|27422.65|0
1637936950000|2021-11-26 14:29:10|27431.27|27431.27|27431.27|27431.27|27431.27|27431.27|27431.27|27431.27|0
1637936960000|2021-11-26 14:29:20|27435.57|27435.57|27439.88|27439.88|27439.88|27439.88|27435.57|27435.57|0
1637936970000|2021-11-26 14:29:30|27441.66|27441.66|27441.66|27441.66|27441.66|27441.66|27441.66|27441.66|0
1637936990000|2021-11-26 14:29:50|27454.57|27454.57|27444.18|27444.18|27454.57|27454.57|27439.88|27439.88|0
1637937000000|2021-11-26 14:30:00|27448.49|27448.49|27431.27|27431.27|27452.8|27452.8|27431.27|27431.27|0
1637937010000|2021-11-26 14:30:10|27426.96|27426.96|27418.35|27418.35|27426.96|27426.96|27418.35|27418.35|0
1637937030000|2021-11-26 14:30:30|27405.43|27405.43|27405.43|27405.43|27405.43|27405.43|27405.43|27405.43|0
1637937050000|2021-11-26 14:30:50|27396.81|27396.81|27378.56|27378.56|27396.81|27396.81|27378.56|27378.56|0
1637937060000|2021-11-26 14:31:00|27382.87|27382.87|27382.87|27382.87|27382.87|27382.87|27382.87|27382.87|0
1637937100000|2021-11-26 14:31:40|27374.26|27374.26|27372.48|27372.48|27381.09|27381.09|27372.48|27372.48|0
1637937110000|2021-11-26 14:31:50|27376.79|27376.79|27381.09|27381.09|27381.09|27381.09|27372.48|27372.48|0
1637937120000|2021-11-26 14:32:00|27359.56|27359.56|27351.7|27351.7|27359.56|27359.56|27351.7|27351.7|0
1637937140000|2021-11-26 14:32:20|27338.78|27338.78|27330.17|27330.17|27338.78|27338.78|27330.17|27330.17|0
1637937150000|2021-11-26 14:32:30|27343.09|27343.09|27347.39|27347.39|27347.39|27347.39|27343.09|27343.09|0
1637937160000|2021-11-26 14:32:40|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|0
1637937180000|2021-11-26 14:33:00|27344.86|27344.86|27334.47|27334.47|27344.86|27344.86|27325.86|27325.86|0
1637937190000|2021-11-26 14:33:10|27321.55|27321.55|27319.78|27319.78|27321.55|27321.55|27319.78|27319.78|0
1637937200000|2021-11-26 14:33:20|27324.08|27324.08|27324.08|27324.08|27324.08|27324.08|27324.08|27324.08|0
1637937210000|2021-11-26 14:33:30|27328.39|27328.39|27332.7|27332.7|27332.7|27332.7|27324.08|27324.08|0
1637937220000|2021-11-26 14:33:40|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|27328.39|0
1637937230000|2021-11-26 14:33:50|27340.56|27340.56|27340.56|27340.56|27340.56|27340.56|27340.56|27340.56|0
1637937270000|2021-11-26 14:34:30|27344.86|27344.86|27344.86|27344.86|27344.86|27344.86|27344.86|27344.86|0
1637937280000|2021-11-26 14:34:40|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|27331.94|0
1637937290000|2021-11-26 14:34:50|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|0
1637937310000|2021-11-26 14:35:10|27342.33|27342.33|27342.33|27342.33|27342.33|27342.33|27333.72|27333.72|0
1637937320000|2021-11-26 14:35:20|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|0
1637937330000|2021-11-26 14:35:30|27350.95|27350.95|27363.11|27363.11|27363.11|27363.11|27350.95|27350.95|0
1637937340000|2021-11-26 14:35:40|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|0
1637937350000|2021-11-26 14:35:50|27363.87|27363.87|27363.87|27363.87|27363.87|27363.87|27363.87|27363.87|0
1637937360000|2021-11-26 14:36:00|27342.33|27342.33|27350.95|27350.95|27350.95|27350.95|27338.03|27338.03|0
1637937370000|2021-11-26 14:36:10|27342.33|27342.33|27331.94|27331.94|27346.64|27346.64|27331.94|27331.94|0
1637937410000|2021-11-26 14:36:50|27323.33|27323.33|27319.02|27319.02|27327.64|27327.64|27319.02|27319.02|0
1637937420000|2021-11-26 14:37:00|27323.33|27323.33|27333.72|27333.72|27342.33|27342.33|27323.33|27323.33|0
1637937430000|2021-11-26 14:37:10|27342.33|27342.33|27352.72|27352.72|27357.03|27357.03|27342.33|27342.33|0
1637937440000|2021-11-26 14:37:20|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|0
1637937460000|2021-11-26 14:37:40|27361.34|27361.34|27357.03|27357.03|27361.34|27361.34|27357.03|27357.03|0
1637937480000|2021-11-26 14:38:00|27365.64|27365.64|27369.95|27369.95|27369.95|27369.95|27365.64|27365.64|0
1637937490000|2021-11-26 14:38:10|27371.73|27371.73|27380.34|27380.34|27380.34|27380.34|27371.73|27371.73|0
1637937520000|2021-11-26 14:38:40|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|0
1637937530000|2021-11-26 14:38:50|27377.81|27377.81|27382.12|27382.12|27382.12|27382.12|27377.81|27377.81|0
1637937540000|2021-11-26 14:39:00|27386.42|27386.42|27377.81|27377.81|27386.42|27386.42|27377.81|27377.81|0
1637937550000|2021-11-26 14:39:10|27369.2|27369.2|27377.81|27377.81|27377.81|27377.81|27369.2|27369.2|0
1637937560000|2021-11-26 14:39:20|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|0
1637937570000|2021-11-26 14:39:30|27371.73|27371.73|27376.03|27376.03|27376.03|27376.03|27367.42|27367.42|0
1637937580000|2021-11-26 14:39:40|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|0
1637937590000|2021-11-26 14:39:50|27358.81|27358.81|27363.11|27363.11|27363.11|27363.11|27358.81|27358.81|0
1637937600000|2021-11-26 14:40:00|27358.81|27358.81|27363.11|27363.11|27363.11|27363.11|27358.81|27358.81|0
1637937610000|2021-11-26 14:40:10|27358.81|27358.81|27363.11|27363.11|27363.11|27363.11|27358.81|27358.81|0
1637937620000|2021-11-26 14:40:20|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|0
1637937630000|2021-11-26 14:40:30|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|0
1637937640000|2021-11-26 14:40:40|27345.89|27345.89|27345.89|27345.89|27345.89|27345.89|27345.89|27345.89|0
1637937650000|2021-11-26 14:40:50|27347.67|27347.67|27345.89|27345.89|27347.67|27347.67|27345.89|27345.89|0
1637937660000|2021-11-26 14:41:00|27337.27|27337.27|27332.97|27332.97|27337.27|27337.27|27332.97|27332.97|0
1637937680000|2021-11-26 14:41:20|27324.36|27324.36|27332.97|27332.97|27332.97|27332.97|27324.36|27324.36|0
1637937690000|2021-11-26 14:41:30|27328.66|27328.66|27329.41|27329.41|27329.41|27329.41|27325.11|27325.11|0
1637937700000|2021-11-26 14:41:40|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|0
1637937710000|2021-11-26 14:41:50|27338.03|27338.03|27343.36|27343.36|27343.36|27343.36|27338.03|27338.03|0
1637937720000|2021-11-26 14:42:00|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|27339.05|0
1637937730000|2021-11-26 14:42:10|27347.67|27347.67|27345.89|27345.89|27347.67|27347.67|27345.89|27345.89|0
1637937750000|2021-11-26 14:42:30|27332.97|27332.97|27337.27|27337.27|27337.27|27337.27|27332.97|27332.97|0
1637937760000|2021-11-26 14:42:40|27341.58|27341.58|27331.19|27331.19|27341.58|27341.58|27331.19|27331.19|0
1637937770000|2021-11-26 14:42:50|27332.97|27332.97|27332.97|27332.97|27332.97|27332.97|27332.97|27332.97|0
1637937780000|2021-11-26 14:43:00|27345.89|27345.89|27345.89|27345.89|27345.89|27345.89|27345.89|27345.89|0
1637937790000|2021-11-26 14:43:10|27341.58|27341.58|27354.5|27354.5|27354.5|27354.5|27341.58|27341.58|0
1637937800000|2021-11-26 14:43:20|27358.81|27358.81|27358.81|27358.81|27358.81|27358.81|27358.81|27358.81|0
1637937810000|2021-11-26 14:43:30|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|0
1637937820000|2021-11-26 14:43:40|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1637937830000|2021-11-26 14:43:50|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|0
1637937840000|2021-11-26 14:44:00|27371.73|27371.73|27376.03|27376.03|27376.03|27376.03|27371.73|27371.73|0
1637937850000|2021-11-26 14:44:10|27381.36|27381.36|27391|27391|27391|27391|27381.36|27381.36|0
1637937860000|2021-11-26 14:44:20|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1637937880000|2021-11-26 14:44:40|27399.62|27399.62|27391|27391|27399.62|27399.62|27391|27391|0
1637937900000|2021-11-26 14:45:00|27395.31|27395.31|27403.92|27403.92|27403.92|27403.92|27395.31|27395.31|0
1637937910000|2021-11-26 14:45:10|27399.62|27399.62|27395.31|27395.31|27399.62|27399.62|27395.31|27395.31|0
1637937920000|2021-11-26 14:45:20|27393.53|27393.53|27389.23|27389.23|27393.53|27393.53|27389.23|27389.23|0
1637937930000|2021-11-26 14:45:30|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|0
1637937940000|2021-11-26 14:45:40|27387.45|27387.45|27381.36|27381.36|27387.45|27387.45|27381.36|27381.36|0
1637937970000|2021-11-26 14:46:10|27377.06|27377.06|27374.53|27374.53|27377.06|27377.06|27372.75|27372.75|0
1637937990000|2021-11-26 14:46:30|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|0
1637938000000|2021-11-26 14:46:40|27370.22|27370.22|27375.55|27375.55|27375.55|27375.55|27370.22|27370.22|0
1637938010000|2021-11-26 14:46:50|27371.25|27371.25|27375.55|27375.55|27375.55|27375.55|27371.25|27371.25|0
1637938020000|2021-11-26 14:47:00|27366.94|27366.94|27366.94|27366.94|27366.94|27366.94|27366.94|27366.94|0
1637938030000|2021-11-26 14:47:10|27362.63|27362.63|27359.08|27359.08|27362.63|27362.63|27359.08|27359.08|0
1637938040000|2021-11-26 14:47:20|27367.69|27367.69|27376.31|27376.31|27376.31|27376.31|27367.69|27367.69|0
1637938050000|2021-11-26 14:47:30|27372|27372|27367.69|27367.69|27372|27372|27367.69|27367.69|0
1637938060000|2021-11-26 14:47:40|27365.92|27365.92|27359.83|27359.83|27365.92|27365.92|27355.53|27355.53|0
1637938070000|2021-11-26 14:47:50|27355.53|27355.53|27355.53|27355.53|27355.53|27355.53|27355.53|27355.53|0
1637938080000|2021-11-26 14:48:00|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|0
1637938090000|2021-11-26 14:48:10|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|0
1637938110000|2021-11-26 14:48:30|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|0
1637938120000|2021-11-26 14:48:40|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|0
1637938140000|2021-11-26 14:49:00|27378.84|27378.84|27374.53|27374.53|27378.84|27378.84|27374.53|27374.53|0
1637938160000|2021-11-26 14:49:20|27376.31|27376.31|27367.69|27367.69|27376.31|27376.31|27359.08|27359.08|0
1637938180000|2021-11-26 14:49:40|27376.31|27376.31|27370.22|27370.22|27376.31|27376.31|27370.22|27370.22|0
1637938190000|2021-11-26 14:49:50|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|0
1637938230000|2021-11-26 14:50:30|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|0
1637938240000|2021-11-26 14:50:40|27372|27372|27372|27372|27372|27372|27372|27372|0
1637938260000|2021-11-26 14:51:00|27354.77|27354.77|27363.39|27363.39|27363.39|27363.39|27354.77|27354.77|0
1637938270000|2021-11-26 14:51:10|27361.61|27361.61|27370.22|27370.22|27370.22|27370.22|27361.61|27361.61|0
1637938280000|2021-11-26 14:51:20|27361.61|27361.61|27357.3|27357.3|27361.61|27361.61|27357.3|27357.3|0
1637938290000|2021-11-26 14:51:30|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|27359.08|0
1637938310000|2021-11-26 14:51:50|27363.39|27363.39|27359.08|27359.08|27363.39|27363.39|27359.08|27359.08|0
1637938330000|2021-11-26 14:52:10|27363.39|27363.39|27363.39|27363.39|27363.39|27363.39|27363.39|27363.39|0
1637938340000|2021-11-26 14:52:20|27365.16|27365.16|27359.08|27359.08|27365.16|27365.16|27359.08|27359.08|0
1637938350000|2021-11-26 14:52:30|27354.77|27354.77|27350.47|27350.47|27354.77|27354.77|27350.47|27350.47|0
1637938380000|2021-11-26 14:53:00|27359.08|27359.08|27354.77|27354.77|27359.08|27359.08|27354.77|27354.77|0
1637938400000|2021-11-26 14:53:20|27350.47|27350.47|27363.39|27363.39|27363.39|27363.39|27350.47|27350.47|0
1637938410000|2021-11-26 14:53:30|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|0
1637938440000|2021-11-26 14:54:00|27363.39|27363.39|27363.39|27363.39|27363.39|27363.39|27363.39|27363.39|0
1637938460000|2021-11-26 14:54:20|27367.69|27367.69|27372|27372|27372|27372|27367.69|27367.69|0
1637938490000|2021-11-26 14:54:50|27380.61|27380.61|27372|27372|27380.61|27380.61|27372|27372|0
1637938530000|2021-11-26 14:55:30|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|0
1637938540000|2021-11-26 14:55:40|27378.84|27378.84|27374.53|27374.53|27378.84|27378.84|27370.22|27370.22|0
1637938550000|2021-11-26 14:55:50|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|0
1637938560000|2021-11-26 14:56:00|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|0
1637938570000|2021-11-26 14:56:10|27378.84|27378.84|27376.31|27376.31|27378.84|27378.84|27370.22|27370.22|0
1637938580000|2021-11-26 14:56:20|27372|27372|27365.92|27365.92|27372|27372|27365.92|27365.92|0
1637938620000|2021-11-26 14:57:00|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|0
1637938630000|2021-11-26 14:57:10|27363.39|27363.39|27363.39|27363.39|27363.39|27363.39|27363.39|27363.39|0
1637938640000|2021-11-26 14:57:20|27359.08|27359.08|27357.3|27357.3|27359.08|27359.08|27354.77|27354.77|0
1637938650000|2021-11-26 14:57:30|27361.61|27361.61|27361.61|27361.61|27361.61|27361.61|27361.61|27361.61|0
1637938690000|2021-11-26 14:58:10|27370.22|27370.22|27374.53|27374.53|27374.53|27374.53|27370.22|27370.22|0
1637938700000|2021-11-26 14:58:20|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|27374.53|27374.53|0
1637938710000|2021-11-26 14:58:30|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|0
1637938720000|2021-11-26 14:58:40|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|0
1637938730000|2021-11-26 14:58:50|27386.7|27386.7|27386.7|27386.7|27386.7|27386.7|27386.7|27386.7|0
1637938740000|2021-11-26 14:59:00|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27378.08|27378.08|0
1637938770000|2021-11-26 14:59:30|27391|27391|27391|27391|27391|27391|27391|27391|0
1637938780000|2021-11-26 14:59:40|27399.62|27399.62|27403.92|27403.92|27403.92|27403.92|27399.62|27399.62|0
1637938790000|2021-11-26 14:59:50|27408.23|27408.23|27393.53|27393.53|27408.23|27408.23|27393.53|27393.53|0
1637938800000|2021-11-26 15:00:00|27384.92|27384.92|27383.14|27383.14|27384.92|27384.92|27374.53|27374.53|0
1637938810000|2021-11-26 15:00:10|27374.53|27374.53|27384.92|27384.92|27384.92|27384.92|27374.53|27374.53|0
1637938820000|2021-11-26 15:00:20|27393.53|27393.53|27387.45|27387.45|27397.84|27397.84|27387.45|27387.45|0
1637938840000|2021-11-26 15:00:40|27383.14|27383.14|27387.45|27387.45|27387.45|27387.45|27383.14|27383.14|0
1637938870000|2021-11-26 15:01:10|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|0
1637938880000|2021-11-26 15:01:20|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|0
1637938910000|2021-11-26 15:01:50|27383.14|27383.14|27387.45|27387.45|27387.45|27387.45|27383.14|27383.14|0
1637938930000|2021-11-26 15:02:10|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|0
1637938940000|2021-11-26 15:02:20|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|27394.28|0
1637938960000|2021-11-26 15:02:40|27398.59|27398.59|27407.2|27407.2|27407.2|27407.2|27398.59|27398.59|0
1637938980000|2021-11-26 15:03:00|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|0
1637938990000|2021-11-26 15:03:10|27415.06|27415.06|27410.76|27410.76|27415.06|27415.06|27410.76|27410.76|0
1637939000000|2021-11-26 15:03:20|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|0
1637939010000|2021-11-26 15:03:30|27404.67|27404.67|27415.06|27415.06|27415.06|27415.06|27404.67|27404.67|0
1637939020000|2021-11-26 15:03:40|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|0
1637939040000|2021-11-26 15:04:00|27410.76|27410.76|27406.45|27406.45|27410.76|27410.76|27406.45|27406.45|0
1637939050000|2021-11-26 15:04:10|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|0
1637939070000|2021-11-26 15:04:30|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|0
1637939110000|2021-11-26 15:05:10|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|0
1637939120000|2021-11-26 15:05:20|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|0
1637939130000|2021-11-26 15:05:30|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|0
1637939180000|2021-11-26 15:06:20|27370.97|27370.97|27379.59|27379.59|27379.59|27379.59|27370.97|27370.97|0
1637939210000|2021-11-26 15:06:50|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|0
1637939220000|2021-11-26 15:07:00|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|0
1637939230000|2021-11-26 15:07:10|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|27401.12|0
1637939250000|2021-11-26 15:07:30|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|0
1637939260000|2021-11-26 15:07:40|27373.5|27373.5|27371.73|27371.73|27373.5|27373.5|27371.73|27371.73|0
1637939270000|2021-11-26 15:07:50|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|27376.03|0
1637939320000|2021-11-26 15:08:40|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|0
1637939340000|2021-11-26 15:09:00|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1637939350000|2021-11-26 15:09:10|27377.81|27377.81|27369.2|27369.2|27377.81|27377.81|27369.2|27369.2|0
1637939370000|2021-11-26 15:09:30|27367.42|27367.42|27371.73|27371.73|27371.73|27371.73|27367.42|27367.42|0
1637939380000|2021-11-26 15:09:40|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|0
1637939390000|2021-11-26 15:09:50|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|0
1637939400000|2021-11-26 15:10:00|27369.95|27369.95|27365.64|27365.64|27369.95|27369.95|27365.64|27365.64|0
1637939410000|2021-11-26 15:10:10|27367.42|27367.42|27371.73|27371.73|27371.73|27371.73|27367.42|27367.42|0
1637939450000|2021-11-26 15:10:50|27376.03|27376.03|27371.73|27371.73|27376.03|27376.03|27371.73|27371.73|0
1637939470000|2021-11-26 15:11:10|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|0
1637939480000|2021-11-26 15:11:20|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|0
1637939490000|2021-11-26 15:11:30|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|0
1637939500000|2021-11-26 15:11:40|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|27363.11|0
1637939510000|2021-11-26 15:11:50|27367.42|27367.42|27365.64|27365.64|27367.42|27367.42|27365.64|27365.64|0
1637939520000|2021-11-26 15:12:00|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|0
1637939530000|2021-11-26 15:12:10|27374.26|27374.26|27369.95|27369.95|27374.26|27374.26|27369.95|27369.95|0
1637939540000|2021-11-26 15:12:20|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|0
1637939550000|2021-11-26 15:12:30|27359.56|27359.56|27361.34|27361.34|27361.34|27361.34|27359.56|27359.56|0
1637939570000|2021-11-26 15:12:50|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|0
1637939580000|2021-11-26 15:13:00|27352.72|27352.72|27349.17|27349.17|27352.72|27352.72|27349.17|27349.17|0
1637939600000|2021-11-26 15:13:20|27350.95|27350.95|27357.03|27357.03|27357.03|27357.03|27350.95|27350.95|0
1637939610000|2021-11-26 15:13:30|27355.25|27355.25|27355.25|27355.25|27355.25|27355.25|27355.25|27355.25|0
1637939620000|2021-11-26 15:13:40|27350.95|27350.95|27350.95|27350.95|27350.95|27350.95|27350.95|27350.95|0
1637939630000|2021-11-26 15:13:50|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|0
1637939640000|2021-11-26 15:14:00|27354.5|27354.5|27354.5|27354.5|27354.5|27354.5|27354.5|27354.5|0
1637939650000|2021-11-26 15:14:10|27350.95|27350.95|27350.95|27350.95|27350.95|27350.95|27350.95|27350.95|0
1637939660000|2021-11-26 15:14:20|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|27346.64|0
1637939680000|2021-11-26 15:14:40|27355.25|27355.25|27350.95|27350.95|27355.25|27355.25|27350.95|27350.95|0
1637939700000|2021-11-26 15:15:00|27347.39|27347.39|27347.39|27347.39|27347.39|27347.39|27347.39|27347.39|0
1637939710000|2021-11-26 15:15:10|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|0
1637939750000|2021-11-26 15:15:50|27353.48|27353.48|27353.48|27353.48|27353.48|27353.48|27353.48|27353.48|0
1637939760000|2021-11-26 15:16:00|27351.7|27351.7|27349.92|27349.92|27351.7|27351.7|27349.92|27349.92|0
1637939770000|2021-11-26 15:16:10|27351.7|27351.7|27356.01|27356.01|27356.01|27356.01|27351.7|27351.7|0
1637939780000|2021-11-26 15:16:20|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|0
1637939800000|2021-11-26 15:16:40|27349.92|27349.92|27345.61|27345.61|27349.92|27349.92|27345.61|27345.61|0
1637939810000|2021-11-26 15:16:50|27347.39|27347.39|27356.01|27356.01|27356.01|27356.01|27347.39|27347.39|0
1637939820000|2021-11-26 15:17:00|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|27351.7|0
1637939830000|2021-11-26 15:17:10|27355.25|27355.25|27355.25|27355.25|27355.25|27355.25|27355.25|27355.25|0
1637939840000|2021-11-26 15:17:20|27351.7|27351.7|27347.39|27347.39|27351.7|27351.7|27347.39|27347.39|0
1637939850000|2021-11-26 15:17:30|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|27349.17|0
1637939860000|2021-11-26 15:17:40|27344.86|27344.86|27349.17|27349.17|27349.17|27349.17|27344.86|27344.86|0
1637939870000|2021-11-26 15:17:50|27344.86|27344.86|27343.09|27343.09|27346.64|27346.64|27343.09|27343.09|0
1637939880000|2021-11-26 15:18:00|27338.78|27338.78|27346.64|27346.64|27346.64|27346.64|27338.78|27338.78|0
1637939890000|2021-11-26 15:18:10|27350.95|27350.95|27346.64|27346.64|27350.95|27350.95|27346.64|27346.64|0
1637939900000|2021-11-26 15:18:20|27350.95|27350.95|27349.17|27349.17|27350.95|27350.95|27349.17|27349.17|0
1637939910000|2021-11-26 15:18:30|27350.95|27350.95|27352.72|27352.72|27352.72|27352.72|27350.95|27350.95|0
1637939920000|2021-11-26 15:18:40|27348.42|27348.42|27348.42|27348.42|27348.42|27348.42|27348.42|27348.42|0
1637939940000|2021-11-26 15:19:00|27354.5|27354.5|27356.28|27356.28|27356.28|27356.28|27354.5|27354.5|0
1637939970000|2021-11-26 15:19:30|27358.06|27358.06|27356.28|27356.28|27358.06|27358.06|27356.28|27356.28|0
1637939980000|2021-11-26 15:19:40|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|0
1637940000000|2021-11-26 15:20:00|27356.28|27356.28|27356.28|27356.28|27356.28|27356.28|27356.28|27356.28|0
1637940020000|2021-11-26 15:20:20|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|0
1637940030000|2021-11-26 15:20:30|27358.81|27358.81|27360.58|27360.58|27360.58|27360.58|27358.81|27358.81|0
1637940050000|2021-11-26 15:20:50|27356.28|27356.28|27356.28|27356.28|27356.28|27356.28|27356.28|27356.28|0
1637940060000|2021-11-26 15:21:00|27364.14|27364.14|27362.36|27362.36|27364.14|27364.14|27362.36|27362.36|0
1637940070000|2021-11-26 15:21:10|27366.67|27366.67|27374.53|27374.53|27374.53|27374.53|27366.67|27366.67|0
1637940080000|2021-11-26 15:21:20|27376.31|27376.31|27380.61|27380.61|27380.61|27380.61|27376.31|27376.31|0
1637940100000|2021-11-26 15:21:40|27384.92|27384.92|27372|27372|27384.92|27384.92|27372|27372|0
1637940110000|2021-11-26 15:21:50|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|0
1637940120000|2021-11-26 15:22:00|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|0
1637940140000|2021-11-26 15:22:20|27361.61|27361.61|27369.47|27369.47|27369.47|27369.47|27361.61|27361.61|0
1637940150000|2021-11-26 15:22:30|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|27367.69|0
1637940160000|2021-11-26 15:22:40|27371.25|27371.25|27369.47|27369.47|27371.25|27371.25|27367.69|27367.69|0
1637940180000|2021-11-26 15:23:00|27373.78|27373.78|27369.47|27369.47|27373.78|27373.78|27369.47|27369.47|0
1637940210000|2021-11-26 15:23:30|27373.78|27373.78|27378.08|27378.08|27378.08|27378.08|27373.78|27373.78|0
1637940230000|2021-11-26 15:23:50|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|0
1637940240000|2021-11-26 15:24:00|27386.7|27386.7|27386.7|27386.7|27386.7|27386.7|27386.7|27386.7|0
1637940250000|2021-11-26 15:24:10|27388.47|27388.47|27385.94|27385.94|27390.25|27390.25|27385.94|27385.94|0
1637940260000|2021-11-26 15:24:20|27390.25|27390.25|27390.25|27390.25|27390.25|27390.25|27390.25|27390.25|0
1637940290000|2021-11-26 15:24:50|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|27385.94|0
1637940310000|2021-11-26 15:25:10|27390.25|27390.25|27390.25|27390.25|27390.25|27390.25|27390.25|27390.25|0
1637940320000|2021-11-26 15:25:20|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|0
1637940360000|2021-11-26 15:26:00|27390.25|27390.25|27388.47|27388.47|27390.25|27390.25|27388.47|27388.47|0
1637940380000|2021-11-26 15:26:20|27382.39|27382.39|27378.08|27378.08|27382.39|27382.39|27378.08|27378.08|0
1637940420000|2021-11-26 15:27:00|27373.78|27373.78|27372|27372|27373.78|27373.78|27372|27372|0
1637940430000|2021-11-26 15:27:10|27376.31|27376.31|27374.53|27374.53|27376.31|27376.31|27374.53|27374.53|0
1637940450000|2021-11-26 15:27:30|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|0
1637940500000|2021-11-26 15:28:20|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|0
1637940510000|2021-11-26 15:28:30|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|0
1637940520000|2021-11-26 15:28:40|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|27378.84|0
1637940550000|2021-11-26 15:29:10|27382.39|27382.39|27378.84|27378.84|27382.39|27382.39|27378.84|27378.84|0
1637940560000|2021-11-26 15:29:20|27374.53|27374.53|27365.92|27365.92|27374.53|27374.53|27365.92|27365.92|0
1637940570000|2021-11-26 15:29:30|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|0
1637940580000|2021-11-26 15:29:40|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|0
1637940600000|2021-11-26 15:30:00|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|0
1637940620000|2021-11-26 15:30:20|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|0
1637940630000|2021-11-26 15:30:30|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|0
1637940640000|2021-11-26 15:30:40|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|0
1637940650000|2021-11-26 15:30:50|27378.84|27378.84|27374.53|27374.53|27378.84|27378.84|27374.53|27374.53|0
1637940660000|2021-11-26 15:31:00|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|0
1637940680000|2021-11-26 15:31:20|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|0
1637940700000|2021-11-26 15:31:40|27364.14|27364.14|27365.92|27365.92|27365.92|27365.92|27364.14|27364.14|0
1637940710000|2021-11-26 15:31:50|27361.61|27361.61|27358.06|27358.06|27361.61|27361.61|27358.06|27358.06|0
1637940720000|2021-11-26 15:32:00|27366.67|27366.67|27366.67|27366.67|27366.67|27366.67|27366.67|27366.67|0
1637940730000|2021-11-26 15:32:10|27362.36|27362.36|27358.06|27358.06|27362.36|27362.36|27358.06|27358.06|0
1637940750000|2021-11-26 15:32:30|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|0
1637940760000|2021-11-26 15:32:40|27364.14|27364.14|27368.45|27368.45|27368.45|27368.45|27364.14|27364.14|0
1637940770000|2021-11-26 15:32:50|27364.14|27364.14|27359.83|27359.83|27364.14|27364.14|27359.83|27359.83|0
1637940780000|2021-11-26 15:33:00|27364.14|27364.14|27364.14|27364.14|27364.14|27364.14|27364.14|27364.14|0
1637940800000|2021-11-26 15:33:20|27368.45|27368.45|27364.14|27364.14|27368.45|27368.45|27364.14|27364.14|0
1637940830000|2021-11-26 15:33:50|27362.36|27362.36|27358.06|27358.06|27362.36|27362.36|27358.06|27358.06|0
1637940850000|2021-11-26 15:34:10|27356.28|27356.28|27360.58|27360.58|27360.58|27360.58|27356.28|27356.28|0
1637940880000|2021-11-26 15:34:40|27364.89|27364.89|27369.2|27369.2|27369.2|27369.2|27364.89|27364.89|0
1637940890000|2021-11-26 15:34:50|27372.75|27372.75|27368.45|27368.45|27372.75|27372.75|27368.45|27368.45|0
1637940900000|2021-11-26 15:35:00|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|0
1637940920000|2021-11-26 15:35:20|27366.67|27366.67|27358.06|27358.06|27366.67|27366.67|27358.06|27358.06|0
1637940930000|2021-11-26 15:35:30|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|0
1637940940000|2021-11-26 15:35:40|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|0
1637940950000|2021-11-26 15:35:50|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|27362.36|0
1637940960000|2021-11-26 15:36:00|27360.58|27360.58|27364.89|27364.89|27364.89|27364.89|27360.58|27360.58|0
1637940970000|2021-11-26 15:36:10|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|0
1637940980000|2021-11-26 15:36:20|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|0
1637941000000|2021-11-26 15:36:40|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1637941020000|2021-11-26 15:37:00|27369.2|27369.2|27363.11|27363.11|27369.2|27369.2|27363.11|27363.11|0
1637941050000|2021-11-26 15:37:30|27358.81|27358.81|27354.5|27354.5|27358.81|27358.81|27354.5|27354.5|0
1637941070000|2021-11-26 15:37:50|27363.11|27363.11|27364.89|27364.89|27364.89|27364.89|27363.11|27363.11|0
1637941080000|2021-11-26 15:38:00|27360.58|27360.58|27364.89|27364.89|27364.89|27364.89|27360.58|27360.58|0
1637941100000|2021-11-26 15:38:20|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|0
1637941120000|2021-11-26 15:38:40|27364.89|27364.89|27364.89|27364.89|27364.89|27364.89|27364.89|27364.89|0
1637941140000|2021-11-26 15:39:00|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|27360.58|0
1637941190000|2021-11-26 15:39:50|27369.2|27369.2|27373.5|27373.5|27373.5|27373.5|27369.2|27369.2|0
1637941200000|2021-11-26 15:40:00|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|0
1637941210000|2021-11-26 15:40:10|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1637941220000|2021-11-26 15:40:20|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|0
1637941230000|2021-11-26 15:40:30|27370.97|27370.97|27369.2|27369.2|27370.97|27370.97|27369.2|27369.2|0
1637941240000|2021-11-26 15:40:40|27370.97|27370.97|27366.67|27366.67|27370.97|27370.97|27366.67|27366.67|0
1637941250000|2021-11-26 15:40:50|27369.2|27369.2|27360.58|27360.58|27369.2|27369.2|27360.58|27360.58|0
1637941260000|2021-11-26 15:41:00|27369.2|27369.2|27364.89|27364.89|27369.2|27369.2|27364.89|27364.89|0
1637941270000|2021-11-26 15:41:10|27363.11|27363.11|27358.81|27358.81|27363.11|27363.11|27358.81|27358.81|0
1637941280000|2021-11-26 15:41:20|27354.5|27354.5|27354.5|27354.5|27354.5|27354.5|27354.5|27354.5|0
1637941290000|2021-11-26 15:41:30|27358.81|27358.81|27354.5|27354.5|27358.81|27358.81|27354.5|27354.5|0
1637941300000|2021-11-26 15:41:40|27358.81|27358.81|27358.81|27358.81|27358.81|27358.81|27358.81|27358.81|0
1637941310000|2021-11-26 15:41:50|27354.5|27354.5|27350.19|27350.19|27354.5|27354.5|27350.19|27350.19|0
1637941330000|2021-11-26 15:42:10|27348.42|27348.42|27344.11|27344.11|27350.19|27350.19|27344.11|27344.11|0
1637941360000|2021-11-26 15:42:40|27348.42|27348.42|27357.03|27357.03|27357.03|27357.03|27348.42|27348.42|0
1637941370000|2021-11-26 15:42:50|27358.81|27358.81|27354.5|27354.5|27358.81|27358.81|27354.5|27354.5|0
1637941380000|2021-11-26 15:43:00|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|0
1637941390000|2021-11-26 15:43:10|27361.34|27361.34|27370.97|27370.97|27370.97|27370.97|27361.34|27361.34|0
1637941400000|2021-11-26 15:43:20|27375.28|27375.28|27370.97|27370.97|27375.28|27375.28|27370.97|27370.97|0
1637941410000|2021-11-26 15:43:30|27366.67|27366.67|27375.28|27375.28|27375.28|27375.28|27366.67|27366.67|0
1637941430000|2021-11-26 15:43:50|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|0
1637941440000|2021-11-26 15:44:00|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|27375.28|0
1637941450000|2021-11-26 15:44:10|27383.89|27383.89|27383.89|27383.89|27388.2|27388.2|27383.89|27383.89|0
1637941460000|2021-11-26 15:44:20|27379.59|27379.59|27381.36|27381.36|27381.36|27381.36|27379.59|27379.59|0
1637941480000|2021-11-26 15:44:40|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|0
1637941500000|2021-11-26 15:45:00|27381.36|27381.36|27377.06|27377.06|27381.36|27381.36|27377.06|27377.06|0
1637941520000|2021-11-26 15:45:20|27385.67|27385.67|27389.23|27389.23|27389.23|27389.23|27385.67|27385.67|0
1637941530000|2021-11-26 15:45:30|27397.84|27397.84|27393.53|27393.53|27397.84|27397.84|27393.53|27393.53|0
1637941540000|2021-11-26 15:45:40|27402.15|27402.15|27393.53|27393.53|27402.15|27402.15|27393.53|27393.53|0
1637941550000|2021-11-26 15:45:50|27397.84|27397.84|27393.53|27393.53|27397.84|27397.84|27393.53|27393.53|0
1637941570000|2021-11-26 15:46:10|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|0
1637941580000|2021-11-26 15:46:20|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|0
1637941600000|2021-11-26 15:46:40|27395.31|27395.31|27399.62|27399.62|27399.62|27399.62|27395.31|27395.31|0
1637941630000|2021-11-26 15:47:10|27395.31|27395.31|27395.31|27395.31|27399.62|27399.62|27395.31|27395.31|0
1637941640000|2021-11-26 15:47:20|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|0
1637941660000|2021-11-26 15:47:40|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1637941670000|2021-11-26 15:47:50|27399.62|27399.62|27401.39|27401.39|27401.39|27401.39|27399.62|27399.62|0
1637941680000|2021-11-26 15:48:00|27397.09|27397.09|27404.95|27404.95|27404.95|27404.95|27397.09|27397.09|0
1637941690000|2021-11-26 15:48:10|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|0
1637941720000|2021-11-26 15:48:40|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|0
1637941730000|2021-11-26 15:48:50|27400.64|27400.64|27404.95|27404.95|27404.95|27404.95|27400.64|27400.64|0
1637941740000|2021-11-26 15:49:00|27409.25|27409.25|27407.48|27407.48|27409.25|27409.25|27407.48|27407.48|0
1637941750000|2021-11-26 15:49:10|27411.03|27411.03|27398.86|27398.86|27411.03|27411.03|27398.86|27398.86|0
1637941760000|2021-11-26 15:49:20|27400.64|27400.64|27398.11|27398.11|27402.42|27402.42|27398.11|27398.11|0
1637941780000|2021-11-26 15:49:40|27402.42|27402.42|27402.42|27402.42|27402.42|27402.42|27402.42|27402.42|0
1637941800000|2021-11-26 15:50:00|27404.2|27404.2|27404.2|27404.2|27404.2|27404.2|27404.2|27404.2|0
1637941810000|2021-11-26 15:50:10|27408.5|27408.5|27404.2|27404.2|27408.5|27408.5|27404.2|27404.2|0
1637941820000|2021-11-26 15:50:20|27408.5|27408.5|27406.72|27406.72|27408.5|27408.5|27406.72|27406.72|0
1637941830000|2021-11-26 15:50:30|27404.95|27404.95|27398.11|27398.11|27406.72|27406.72|27398.11|27398.11|0
1637941840000|2021-11-26 15:50:40|27406.72|27406.72|27402.42|27402.42|27406.72|27406.72|27402.42|27402.42|0
1637941860000|2021-11-26 15:51:00|27396.33|27396.33|27392.78|27392.78|27396.33|27396.33|27392.78|27392.78|0
1637941870000|2021-11-26 15:51:10|27388.47|27388.47|27388.47|27388.47|27388.47|27388.47|27388.47|27388.47|0
1637941880000|2021-11-26 15:51:20|27392.78|27392.78|27401.39|27401.39|27401.39|27401.39|27392.78|27392.78|0
1637941900000|2021-11-26 15:51:40|27397.09|27397.09|27397.09|27397.09|27397.09|27397.09|27397.09|27397.09|0
1637941910000|2021-11-26 15:51:50|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|0
1637941940000|2021-11-26 15:52:20|27409.25|27409.25|27404.95|27404.95|27409.25|27409.25|27400.64|27400.64|0
1637941950000|2021-11-26 15:52:30|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|0
1637941960000|2021-11-26 15:52:40|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|0
1637941970000|2021-11-26 15:52:50|27409.25|27409.25|27412.81|27412.81|27412.81|27412.81|27409.25|27409.25|0
1637941980000|2021-11-26 15:53:00|27411.03|27411.03|27406.72|27406.72|27411.03|27411.03|27406.72|27406.72|0
1637941990000|2021-11-26 15:53:10|27411.03|27411.03|27411.03|27411.03|27411.03|27411.03|27411.03|27411.03|0
1637942010000|2021-11-26 15:53:30|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|0
1637942060000|2021-11-26 15:54:20|27404.95|27404.95|27400.64|27400.64|27404.95|27404.95|27400.64|27400.64|0
1637942100000|2021-11-26 15:55:00|27396.33|27396.33|27392.03|27392.03|27396.33|27396.33|27392.03|27392.03|0
1637942110000|2021-11-26 15:55:10|27396.33|27396.33|27396.33|27396.33|27396.33|27396.33|27396.33|27396.33|0
1637942120000|2021-11-26 15:55:20|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|0
1637942130000|2021-11-26 15:55:30|27396.33|27396.33|27396.33|27396.33|27396.33|27396.33|27394.56|27394.56|0
1637942150000|2021-11-26 15:55:50|27392.03|27392.03|27396.33|27396.33|27396.33|27396.33|27392.03|27392.03|0
1637942170000|2021-11-26 15:56:10|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|0
1637942180000|2021-11-26 15:56:20|27392.03|27392.03|27390.25|27390.25|27392.03|27392.03|27390.25|27390.25|0
1637942190000|2021-11-26 15:56:30|27394.56|27394.56|27402.42|27402.42|27402.42|27402.42|27394.56|27394.56|0
1637942200000|2021-11-26 15:56:40|27400.64|27400.64|27392.03|27392.03|27400.64|27400.64|27392.03|27392.03|0
1637942210000|2021-11-26 15:56:50|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|27400.64|0
1637942220000|2021-11-26 15:57:00|27402.42|27402.42|27408.5|27408.5|27408.5|27408.5|27400.64|27400.64|0
1637942240000|2021-11-26 15:57:20|27410.28|27410.28|27416.36|27416.36|27416.36|27416.36|27410.28|27410.28|0
1637942250000|2021-11-26 15:57:30|27414.59|27414.59|27416.36|27416.36|27416.36|27416.36|27412.06|27412.06|0
1637942300000|2021-11-26 15:58:20|27412.81|27412.81|27412.81|27412.81|27412.81|27412.81|27412.81|27412.81|0
1637942310000|2021-11-26 15:58:30|27414.59|27414.59|27414.59|27414.59|27414.59|27414.59|27414.59|27414.59|0
1637942320000|2021-11-26 15:58:40|27418.89|27418.89|27424.22|27424.22|27424.22|27424.22|27418.89|27418.89|0
1637942330000|2021-11-26 15:58:50|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|27428.53|0
1637942340000|2021-11-26 15:59:00|27432.84|27432.84|27431.06|27431.06|27432.84|27432.84|27431.06|27431.06|0
1637942380000|2021-11-26 15:59:40|27435.37|27435.37|27435.37|27435.37|27435.37|27435.37|27435.37|27435.37|0
1637942400000|2021-11-26 16:00:00|27437.14|27437.14|27437.14|27437.14|27437.14|27437.14|27437.14|27437.14|0
1637942420000|2021-11-26 16:00:20|27438.92|27438.92|27438.92|27438.92|27438.92|27438.92|27438.92|27438.92|0
1637942440000|2021-11-26 16:00:40|27435.37|27435.37|27442.47|27442.47|27442.47|27442.47|27431.06|27431.06|0
1637942470000|2021-11-26 16:01:10|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|0
1637942480000|2021-11-26 16:01:20|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|0
1637942490000|2021-11-26 16:01:30|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|27431.33|27431.33|0
1637942500000|2021-11-26 16:01:40|27439.19|27439.19|27440.97|27440.97|27440.97|27440.97|27439.19|27439.19|0
1637942510000|2021-11-26 16:01:50|27432.36|27432.36|27428.8|27428.8|27432.36|27432.36|27424.5|27424.5|0
1637942520000|2021-11-26 16:02:00|27422.72|27422.72|27424.5|27424.5|27424.5|27424.5|27422.72|27422.72|0
1637942540000|2021-11-26 16:02:20|27420.19|27420.19|27415.88|27415.88|27420.19|27420.19|27415.88|27415.88|0
1637942560000|2021-11-26 16:02:40|27424.5|27424.5|27424.5|27424.5|27424.5|27424.5|27424.5|27424.5|0
1637942570000|2021-11-26 16:02:50|27418.41|27418.41|27418.41|27418.41|27418.41|27418.41|27418.41|27418.41|0
1637942580000|2021-11-26 16:03:00|27420.19|27420.19|27421.97|27421.97|27421.97|27421.97|27420.19|27420.19|0
1637942600000|2021-11-26 16:03:20|27417.66|27417.66|27409.05|27409.05|27417.66|27417.66|27409.05|27409.05|0
1637942620000|2021-11-26 16:03:40|27413.35|27413.35|27411.58|27411.58|27413.35|27413.35|27411.58|27411.58|0
1637942630000|2021-11-26 16:03:50|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|0
1637942640000|2021-11-26 16:04:00|27417.66|27417.66|27417.66|27417.66|27421.97|27421.97|27417.66|27417.66|0
1637942650000|2021-11-26 16:04:10|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|0
1637942660000|2021-11-26 16:04:20|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|0
1637942690000|2021-11-26 16:04:50|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|0
1637942710000|2021-11-26 16:05:10|27415.13|27415.13|27421.22|27421.22|27421.22|27421.22|27415.13|27415.13|0
1637942720000|2021-11-26 16:05:20|27412.6|27412.6|27410.83|27410.83|27412.6|27412.6|27410.83|27410.83|0
1637942740000|2021-11-26 16:05:40|27406.52|27406.52|27400.43|27400.43|27406.52|27406.52|27396.13|27396.13|0
1637942760000|2021-11-26 16:06:00|27396.13|27396.13|27400.43|27400.43|27400.43|27400.43|27396.13|27396.13|0
1637942780000|2021-11-26 16:06:20|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|0
1637942790000|2021-11-26 16:06:30|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|0
1637942800000|2021-11-26 16:06:40|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|0
1637942820000|2021-11-26 16:07:00|27408.3|27408.3|27412.6|27412.6|27412.6|27412.6|27408.3|27408.3|0
1637942830000|2021-11-26 16:07:10|27416.91|27416.91|27416.91|27416.91|27416.91|27416.91|27416.91|27416.91|0
1637942850000|2021-11-26 16:07:30|27421.22|27421.22|27421.22|27421.22|27421.22|27421.22|27421.22|27421.22|0
1637942890000|2021-11-26 16:08:10|27416.91|27416.91|27421.97|27421.97|27421.97|27421.97|27413.35|27413.35|0
1637942900000|2021-11-26 16:08:20|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|0
1637942920000|2021-11-26 16:08:40|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1637942940000|2021-11-26 16:09:00|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|0
1637942950000|2021-11-26 16:09:10|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1637942960000|2021-11-26 16:09:20|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|0
1637942970000|2021-11-26 16:09:30|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1637943010000|2021-11-26 16:10:10|27423.74|27423.74|27425.52|27425.52|27425.52|27425.52|27423.74|27423.74|0
1637943020000|2021-11-26 16:10:20|27423.74|27423.74|27419.44|27419.44|27423.74|27423.74|27419.44|27419.44|0
1637943030000|2021-11-26 16:10:30|27417.66|27417.66|27413.35|27413.35|27417.66|27417.66|27413.35|27413.35|0
1637943040000|2021-11-26 16:10:40|27417.66|27417.66|27413.35|27413.35|27417.66|27417.66|27413.35|27413.35|0
1637943050000|2021-11-26 16:10:50|27415.13|27415.13|27415.13|27415.13|27419.44|27419.44|27409.05|27409.05|0
1637943060000|2021-11-26 16:11:00|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1637943070000|2021-11-26 16:11:10|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|0
1637943080000|2021-11-26 16:11:20|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|0
1637943090000|2021-11-26 16:11:30|27417.66|27417.66|27419.44|27419.44|27419.44|27419.44|27417.66|27417.66|0
1637943100000|2021-11-26 16:11:40|27423.74|27423.74|27425.52|27425.52|27425.52|27425.52|27423.74|27423.74|0
1637943110000|2021-11-26 16:11:50|27418.69|27418.69|27416.91|27416.91|27418.69|27418.69|27416.91|27416.91|0
1637943130000|2021-11-26 16:12:10|27415.13|27415.13|27408.3|27408.3|27415.13|27415.13|27408.3|27408.3|0
1637943140000|2021-11-26 16:12:20|27404.74|27404.74|27409.05|27409.05|27409.05|27409.05|27404.74|27404.74|0
1637943150000|2021-11-26 16:12:30|27404.74|27404.74|27413.35|27413.35|27413.35|27413.35|27404.74|27404.74|0
1637943160000|2021-11-26 16:12:40|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|0
1637943170000|2021-11-26 16:12:50|27421.97|27421.97|27434.13|27434.13|27435.91|27435.91|27421.97|27421.97|0
1637943180000|2021-11-26 16:13:00|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|0
1637943190000|2021-11-26 16:13:10|27434.13|27434.13|27425.52|27425.52|27434.13|27434.13|27425.52|27425.52|0
1637943210000|2021-11-26 16:13:30|27429.83|27429.83|27435.91|27435.91|27435.91|27435.91|27429.83|27429.83|0
1637943220000|2021-11-26 16:13:40|27437.69|27437.69|27446.3|27446.3|27446.3|27446.3|27437.69|27437.69|0
1637943230000|2021-11-26 16:13:50|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|0
1637943250000|2021-11-26 16:14:10|27442|27442|27442|27442|27442|27442|27442|27442|0
1637943260000|2021-11-26 16:14:20|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|0
1637943270000|2021-11-26 16:14:30|27439.47|27439.47|27433.38|27433.38|27439.47|27439.47|27433.38|27433.38|0
1637943290000|2021-11-26 16:14:50|27435.16|27435.16|27430.85|27430.85|27435.16|27435.16|27430.85|27430.85|0
1637943300000|2021-11-26 16:15:00|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|0
1637943310000|2021-11-26 16:15:10|27426.55|27426.55|27422.99|27422.99|27430.85|27430.85|27422.99|27422.99|0
1637943320000|2021-11-26 16:15:20|27418.69|27418.69|27418.69|27418.69|27418.69|27418.69|27418.69|27418.69|0
1637943340000|2021-11-26 16:15:40|27416.91|27416.91|27416.91|27416.91|27416.91|27416.91|27416.91|27416.91|0
1637943350000|2021-11-26 16:15:50|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|0
1637943360000|2021-11-26 16:16:00|27429.83|27429.83|27425.52|27425.52|27429.83|27429.83|27425.52|27425.52|0
1637943370000|2021-11-26 16:16:10|27427.3|27427.3|27422.99|27422.99|27427.3|27427.3|27422.99|27422.99|0
1637943380000|2021-11-26 16:16:20|27419.44|27419.44|27415.13|27415.13|27419.44|27419.44|27415.13|27415.13|0
1637943390000|2021-11-26 16:16:30|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|0
1637943400000|2021-11-26 16:16:40|27411.58|27411.58|27415.88|27415.88|27415.88|27415.88|27409.8|27409.8|0
1637943410000|2021-11-26 16:16:50|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|0
1637943420000|2021-11-26 16:17:00|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|0
1637943440000|2021-11-26 16:17:20|27411.58|27411.58|27415.88|27415.88|27415.88|27415.88|27411.58|27411.58|0
1637943460000|2021-11-26 16:17:40|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|27417.66|0
1637943470000|2021-11-26 16:17:50|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|0
1637943480000|2021-11-26 16:18:00|27423.74|27423.74|27425.52|27425.52|27425.52|27425.52|27423.74|27423.74|0
1637943500000|2021-11-26 16:18:20|27421.22|27421.22|27422.99|27422.99|27422.99|27422.99|27421.22|27421.22|0
1637943520000|2021-11-26 16:18:40|27419.44|27419.44|27413.35|27413.35|27419.44|27419.44|27413.35|27413.35|0
1637943530000|2021-11-26 16:18:50|27415.13|27415.13|27409.05|27409.05|27415.13|27415.13|27409.05|27409.05|0
1637943550000|2021-11-26 16:19:10|27417.66|27417.66|27413.35|27413.35|27417.66|27417.66|27413.35|27413.35|0
1637943570000|2021-11-26 16:19:30|27421.97|27421.97|27420.19|27420.19|27421.97|27421.97|27420.19|27420.19|0
1637943600000|2021-11-26 16:20:00|27423.74|27423.74|27409.05|27409.05|27423.74|27423.74|27409.05|27409.05|0
1637943610000|2021-11-26 16:20:10|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|0
1637943650000|2021-11-26 16:20:50|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|27409.05|0
1637943660000|2021-11-26 16:21:00|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|0
1637943670000|2021-11-26 16:21:10|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|0
1637943680000|2021-11-26 16:21:20|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|0
1637943690000|2021-11-26 16:21:30|27399.41|27399.41|27397.63|27397.63|27399.41|27399.41|27397.63|27397.63|0
1637943710000|2021-11-26 16:21:50|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|0
1637943720000|2021-11-26 16:22:00|27395.86|27395.86|27394.08|27394.08|27397.63|27397.63|27394.08|27394.08|0
1637943730000|2021-11-26 16:22:10|27395.86|27395.86|27394.08|27394.08|27395.86|27395.86|27389.77|27389.77|0
1637943740000|2021-11-26 16:22:20|27395.86|27395.86|27395.86|27395.86|27395.86|27395.86|27395.86|27395.86|0
1637943750000|2021-11-26 16:22:30|27400.16|27400.16|27395.86|27395.86|27400.16|27400.16|27395.86|27395.86|0
1637943760000|2021-11-26 16:22:40|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|0
1637943770000|2021-11-26 16:22:50|27400.91|27400.91|27400.91|27400.91|27400.91|27400.91|27400.91|27400.91|0
1637943790000|2021-11-26 16:23:10|27387.99|27387.99|27395.86|27395.86|27395.86|27395.86|27387.99|27387.99|0
1637943800000|2021-11-26 16:23:20|27391.55|27391.55|27391.55|27391.55|27391.55|27391.55|27391.55|27391.55|0
1637943820000|2021-11-26 16:23:40|27387.99|27387.99|27387.99|27387.99|27387.99|27387.99|27387.99|27387.99|0
1637943830000|2021-11-26 16:23:50|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|0
1637943840000|2021-11-26 16:24:00|27387.99|27387.99|27387.99|27387.99|27389.77|27389.77|27387.99|27387.99|0
1637943860000|2021-11-26 16:24:20|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|0
1637943890000|2021-11-26 16:24:50|27387.99|27387.99|27387.99|27387.99|27387.99|27387.99|27387.99|27387.99|0
1637943900000|2021-11-26 16:25:00|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|0
1637943910000|2021-11-26 16:25:10|27394.08|27394.08|27387.99|27387.99|27398.38|27398.38|27387.99|27387.99|0
1637943920000|2021-11-26 16:25:20|27392.3|27392.3|27390.52|27390.52|27392.3|27392.3|27390.52|27390.52|0
1637943930000|2021-11-26 16:25:30|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|0
1637943940000|2021-11-26 16:25:40|27381.91|27381.91|27378.36|27378.36|27381.91|27381.91|27376.58|27376.58|0
1637943960000|2021-11-26 16:26:00|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|0
1637943970000|2021-11-26 16:26:10|27381.91|27381.91|27386.22|27386.22|27386.22|27386.22|27381.91|27381.91|0
1637943980000|2021-11-26 16:26:20|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|0
1637944000000|2021-11-26 16:26:40|27380.89|27380.89|27380.89|27380.89|27380.89|27380.89|27380.89|27380.89|0
1637944010000|2021-11-26 16:26:50|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|0
1637944030000|2021-11-26 16:27:10|27386.97|27386.97|27384.44|27384.44|27386.97|27386.97|27382.66|27382.66|0
1637944040000|2021-11-26 16:27:20|27382.66|27382.66|27386.97|27386.97|27386.97|27386.97|27382.66|27382.66|0
1637944050000|2021-11-26 16:27:30|27392.3|27392.3|27390.52|27390.52|27392.3|27392.3|27390.52|27390.52|0
1637944060000|2021-11-26 16:27:40|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|0
1637944070000|2021-11-26 16:27:50|27396.61|27396.61|27393.05|27393.05|27396.61|27396.61|27393.05|27393.05|0
1637944080000|2021-11-26 16:28:00|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|27394.83|0
1637944090000|2021-11-26 16:28:10|27393.05|27393.05|27390.52|27390.52|27393.05|27393.05|27388.75|27388.75|0
1637944100000|2021-11-26 16:28:20|27394.83|27394.83|27394.83|27394.83|27396.61|27396.61|27394.83|27394.83|0
1637944110000|2021-11-26 16:28:30|27399.14|27399.14|27399.14|27399.14|27400.91|27400.91|27399.14|27399.14|0
1637944120000|2021-11-26 16:28:40|27394.83|27394.83|27394.83|27394.83|27398.38|27398.38|27393.05|27393.05|0
1637944130000|2021-11-26 16:28:50|27398.38|27398.38|27398.38|27398.38|27398.38|27398.38|27398.38|27398.38|0
1637944140000|2021-11-26 16:29:00|27396.61|27396.61|27400.91|27400.91|27405.22|27405.22|27394.83|27394.83|0
1637944150000|2021-11-26 16:29:10|27402.69|27402.69|27396.61|27396.61|27402.69|27402.69|27394.83|27394.83|0
1637944160000|2021-11-26 16:29:20|27394.83|27394.83|27392.3|27392.3|27394.83|27394.83|27390.52|27390.52|0
1637944170000|2021-11-26 16:29:30|27381.64|27381.64|27386.97|27386.97|27391.28|27391.28|27381.64|27381.64|0
1637944180000|2021-11-26 16:29:40|27390.52|27390.52|27389.5|27389.5|27394.83|27394.83|27386.97|27386.97|0
1637944190000|2021-11-26 16:29:50|27393.05|27393.05|27386.22|27386.22|27393.05|27393.05|27384.44|27384.44|0
1638173720000|2021-11-29 08:15:20|27522.31|27522.31|27527.65|27527.65|27527.65|27527.65|27522.31|27522.31|0
1638173730000|2021-11-29 08:15:30|27525.87|27525.87|27525.87|27525.87|27525.87|27525.87|27525.87|27525.87|0
1638173760000|2021-11-29 08:16:00|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|0
1638173770000|2021-11-29 08:16:10|27544.87|27544.87|27544.87|27544.87|27544.87|27544.87|27544.87|27544.87|0
1638173780000|2021-11-29 08:16:20|27549.18|27549.18|27544.87|27544.87|27549.18|27549.18|27544.87|27544.87|0
1638173790000|2021-11-29 08:16:30|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|0
1638173800000|2021-11-29 08:16:40|27544.87|27544.87|27536.26|27536.26|27544.87|27544.87|27536.26|27536.26|0
1638173830000|2021-11-29 08:17:10|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|0
1638173840000|2021-11-29 08:17:20|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|0
1638173850000|2021-11-29 08:17:30|27503.31|27503.31|27505.09|27505.09|27505.09|27505.09|27503.31|27503.31|0
1638173860000|2021-11-29 08:17:40|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|27513.7|0
1638173870000|2021-11-29 08:17:50|27518.01|27518.01|27509.4|27509.4|27518.01|27518.01|27509.4|27509.4|0
1638173880000|2021-11-29 08:18:00|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|0
1638173900000|2021-11-29 08:18:20|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|0
1638173920000|2021-11-29 08:18:40|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|0
1638173970000|2021-11-29 08:19:30|27506.11|27506.11|27512.2|27512.2|27512.2|27512.2|27506.11|27506.11|0
1638174000000|2021-11-29 08:20:00|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|0
1638174010000|2021-11-29 08:20:10|27504.34|27504.34|27500.03|27500.03|27504.34|27504.34|27500.03|27500.03|0
1638174020000|2021-11-29 08:20:20|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|0
1638174030000|2021-11-29 08:20:30|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|0
1638174060000|2021-11-29 08:21:00|27516.5|27516.5|27507.89|27507.89|27516.5|27516.5|27507.89|27507.89|0
1638174070000|2021-11-29 08:21:10|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|0
1638174130000|2021-11-29 08:22:10|27525.12|27525.12|27525.12|27525.12|27525.12|27525.12|27525.12|27525.12|0
1638174140000|2021-11-29 08:22:20|27520.81|27520.81|27520.81|27520.81|27520.81|27520.81|27520.81|27520.81|0
1638174150000|2021-11-29 08:22:30|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|0
1638174160000|2021-11-29 08:22:40|27527.65|27527.65|27527.65|27527.65|27527.65|27527.65|27527.65|27527.65|0
1638174170000|2021-11-29 08:22:50|27531.95|27531.95|27531.95|27531.95|27531.95|27531.95|27531.95|27531.95|0
1638174210000|2021-11-29 08:23:30|27540.57|27540.57|27540.57|27540.57|27540.57|27540.57|27540.57|27540.57|0
1638174230000|2021-11-29 08:23:50|27549.18|27549.18|27544.87|27544.87|27549.18|27549.18|27544.87|27544.87|0
1638174240000|2021-11-29 08:24:00|27546.65|27546.65|27546.65|27546.65|27546.65|27546.65|27546.65|27546.65|0
1638174260000|2021-11-29 08:24:20|27538.04|27538.04|27538.04|27538.04|27538.04|27538.04|27538.04|27538.04|0
1638174290000|2021-11-29 08:24:50|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|0
1638174300000|2021-11-29 08:25:00|27529.42|27529.42|27525.12|27525.12|27529.42|27529.42|27525.12|27525.12|0
1638174320000|2021-11-29 08:25:20|27519.79|27519.79|27511.17|27511.17|27519.79|27519.79|27511.17|27511.17|0
1638174330000|2021-11-29 08:25:30|27502.56|27502.56|27502.56|27502.56|27502.56|27502.56|27502.56|27502.56|0
1638174340000|2021-11-29 08:25:40|27498.25|27498.25|27493.95|27493.95|27498.25|27498.25|27489.64|27489.64|0
1638174350000|2021-11-29 08:25:50|27495.72|27495.72|27480|27480|27497.5|27497.5|27480|27480|0
1638174360000|2021-11-29 08:26:00|27484.31|27484.31|27475.7|27475.7|27484.31|27484.31|27475.7|27475.7|0
1638174370000|2021-11-29 08:26:10|27473.92|27473.92|27492.92|27492.92|27492.92|27492.92|27473.92|27473.92|0
1638174400000|2021-11-29 08:26:40|27494.7|27494.7|27507.62|27507.62|27507.62|27507.62|27494.7|27494.7|0
1638174410000|2021-11-29 08:26:50|27511.17|27511.17|27511.17|27511.17|27511.17|27511.17|27511.17|27511.17|0
1638174420000|2021-11-29 08:27:00|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|0
1638174440000|2021-11-29 08:27:20|27519.79|27519.79|27515.48|27515.48|27519.79|27519.79|27515.48|27515.48|0
1638174450000|2021-11-29 08:27:30|27517.26|27517.26|27512.95|27512.95|27517.26|27517.26|27512.95|27512.95|0
1638174460000|2021-11-29 08:27:40|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|27505.09|0
1638174480000|2021-11-29 08:28:00|27518.01|27518.01|27507.62|27507.62|27518.01|27518.01|27507.62|27507.62|0
1638174490000|2021-11-29 08:28:10|27499|27499|27497.23|27497.23|27499|27499|27497.23|27497.23|0
1638174540000|2021-11-29 08:29:00|27495.45|27495.45|27493.67|27493.67|27495.45|27495.45|27493.67|27493.67|0
1638174550000|2021-11-29 08:29:10|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|0
1638174560000|2021-11-29 08:29:20|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|0
1638174570000|2021-11-29 08:29:30|27490.12|27490.12|27485.81|27485.81|27490.12|27490.12|27485.81|27485.81|0
1638174600000|2021-11-29 08:30:00|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|0
1638174620000|2021-11-29 08:30:20|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|0
1638174630000|2021-11-29 08:30:30|27491.9|27491.9|27493.67|27493.67|27495.45|27495.45|27491.9|27491.9|0
1638174640000|2021-11-29 08:30:40|27497.23|27497.23|27499|27499|27499|27499|27497.23|27497.23|0
1638174650000|2021-11-29 08:30:50|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|0
1638174660000|2021-11-29 08:31:00|27507.62|27507.62|27507.62|27507.62|27507.62|27507.62|27507.62|27507.62|0
1638174670000|2021-11-29 08:31:10|27516.23|27516.23|27520.54|27520.54|27520.54|27520.54|27516.23|27516.23|0
1638174690000|2021-11-29 08:31:30|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|0
1638174700000|2021-11-29 08:31:40|27503.31|27503.31|27499.76|27499.76|27503.31|27503.31|27499.76|27499.76|0
1638174730000|2021-11-29 08:32:10|27495.45|27495.45|27493.67|27493.67|27495.45|27495.45|27493.67|27493.67|0
1638174760000|2021-11-29 08:32:40|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|0
1638174780000|2021-11-29 08:33:00|27497.23|27497.23|27510.15|27510.15|27510.15|27510.15|27497.23|27497.23|0
1638174790000|2021-11-29 08:33:10|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|0
1638174810000|2021-11-29 08:33:30|27510.15|27510.15|27511.92|27511.92|27511.92|27511.92|27510.15|27510.15|0
1638174820000|2021-11-29 08:33:40|27524.84|27524.84|27524.84|27524.84|27524.84|27524.84|27524.84|27524.84|0
1638174850000|2021-11-29 08:34:10|27526.62|27526.62|27539.54|27539.54|27539.54|27539.54|27526.62|27526.62|0
1638174860000|2021-11-29 08:34:20|27535.23|27535.23|27535.23|27535.23|27535.23|27535.23|27535.23|27535.23|0
1638174870000|2021-11-29 08:34:30|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|0
1638174880000|2021-11-29 08:34:40|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|0
1638174940000|2021-11-29 08:35:40|27524.09|27524.09|27529.42|27529.42|27531.2|27531.2|27524.09|27524.09|0
1638174950000|2021-11-29 08:35:50|27532.98|27532.98|27534.75|27534.75|27534.75|27534.75|27532.98|27532.98|0
1638174970000|2021-11-29 08:36:10|27531.2|27531.2|27534.75|27534.75|27534.75|27534.75|27531.2|27531.2|0
1638175020000|2021-11-29 08:37:00|27539.06|27539.06|27539.06|27539.06|27539.06|27539.06|27539.06|27539.06|0
1638175050000|2021-11-29 08:37:30|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|0
1638175060000|2021-11-29 08:37:40|27539.06|27539.06|27537.28|27537.28|27539.06|27539.06|27532.98|27532.98|0
1638175070000|2021-11-29 08:37:50|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|0
1638175080000|2021-11-29 08:38:00|27526.89|27526.89|27525.12|27525.12|27526.89|27526.89|27525.12|27525.12|0
1638175110000|2021-11-29 08:38:30|27520.81|27520.81|27525.12|27525.12|27525.12|27525.12|27520.81|27520.81|0
1638175140000|2021-11-29 08:39:00|27533.73|27533.73|27525.12|27525.12|27533.73|27533.73|27525.12|27525.12|0
1638175170000|2021-11-29 08:39:30|27538.04|27538.04|27533.73|27533.73|27538.04|27538.04|27533.73|27533.73|0
1638175180000|2021-11-29 08:39:40|27529.42|27529.42|27529.42|27529.42|27529.42|27529.42|27529.42|27529.42|0
1638175200000|2021-11-29 08:40:00|27525.12|27525.12|27525.12|27525.12|27525.12|27525.12|27523.34|27523.34|0
1638175210000|2021-11-29 08:40:10|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|0
1638175230000|2021-11-29 08:40:30|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|27519.03|0
1638175240000|2021-11-29 08:40:40|27527.65|27527.65|27527.65|27527.65|27527.65|27527.65|27527.65|27527.65|0
1638175250000|2021-11-29 08:40:50|27529.42|27529.42|27529.42|27529.42|27529.42|27529.42|27529.42|27529.42|0
1638175260000|2021-11-29 08:41:00|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|0
1638175270000|2021-11-29 08:41:10|27535.51|27535.51|27539.81|27539.81|27539.81|27539.81|27535.51|27535.51|0
1638175290000|2021-11-29 08:41:30|27544.12|27544.12|27544.12|27544.12|27548.43|27548.43|27544.12|27544.12|0
1638175320000|2021-11-29 08:42:00|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|0
1638175340000|2021-11-29 08:42:20|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|0
1638175350000|2021-11-29 08:42:30|27534.48|27534.48|27536.26|27536.26|27539.81|27539.81|27534.48|27534.48|0
1638175360000|2021-11-29 08:42:40|27531.95|27531.95|27523.34|27523.34|27531.95|27531.95|27523.34|27523.34|0
1638175370000|2021-11-29 08:42:50|27525.87|27525.87|27517.26|27517.26|27525.87|27525.87|27517.26|27517.26|0
1638175380000|2021-11-29 08:43:00|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|0
1638175400000|2021-11-29 08:43:20|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|0
1638175410000|2021-11-29 08:43:30|27519.79|27519.79|27528.4|27528.4|27528.4|27528.4|27519.79|27519.79|0
1638175420000|2021-11-29 08:43:40|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|0
1638175430000|2021-11-29 08:43:50|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|27519.79|0
1638175450000|2021-11-29 08:44:10|27524.09|27524.09|27527.65|27527.65|27527.65|27527.65|27524.09|27524.09|0
1638175460000|2021-11-29 08:44:20|27531.2|27531.2|27529.42|27529.42|27531.2|27531.2|27529.42|27529.42|0
1638175480000|2021-11-29 08:44:40|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|0
1638175490000|2021-11-29 08:44:50|27529.42|27529.42|27529.42|27529.42|27529.42|27529.42|27529.42|27529.42|0
1638175500000|2021-11-29 08:45:00|27538.04|27538.04|27533.73|27533.73|27538.04|27538.04|27533.73|27533.73|0
1638175520000|2021-11-29 08:45:20|27520.81|27520.81|27520.81|27520.81|27520.81|27520.81|27520.81|27520.81|0
1638175530000|2021-11-29 08:45:30|27519.03|27519.03|27525.87|27525.87|27525.87|27525.87|27517.26|27517.26|0
1638175570000|2021-11-29 08:46:10|27521.56|27521.56|27521.56|27521.56|27521.56|27521.56|27521.56|27521.56|0
1638175580000|2021-11-29 08:46:20|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|27512.95|0
1638175590000|2021-11-29 08:46:30|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|27509.4|0
1638175600000|2021-11-29 08:46:40|27507.62|27507.62|27489.37|27489.37|27507.62|27507.62|27485.06|27485.06|0
1638175610000|2021-11-29 08:46:50|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|0
1638175620000|2021-11-29 08:47:00|27491.9|27491.9|27477.2|27477.2|27491.9|27491.9|27477.2|27477.2|0
1638175630000|2021-11-29 08:47:10|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|0
1638175640000|2021-11-29 08:47:20|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|0
1638175670000|2021-11-29 08:47:50|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|0
1638175690000|2021-11-29 08:48:10|27494.43|27494.43|27492.65|27492.65|27494.43|27494.43|27492.65|27492.65|0
1638175700000|2021-11-29 08:48:20|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|0
1638175720000|2021-11-29 08:48:40|27498.73|27498.73|27498.73|27498.73|27498.73|27498.73|27498.73|27498.73|0
1638175750000|2021-11-29 08:49:10|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|0
1638175770000|2021-11-29 08:49:30|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|27477.2|0
1638175780000|2021-11-29 08:49:40|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|0
1638175790000|2021-11-29 08:49:50|27487.59|27487.59|27483.28|27483.28|27487.59|27487.59|27483.28|27483.28|0
1638175800000|2021-11-29 08:50:00|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|0
1638175820000|2021-11-29 08:50:20|27468.59|27468.59|27481.51|27481.51|27481.51|27481.51|27468.59|27468.59|0
1638175830000|2021-11-29 08:50:30|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|27474.4|0
1638175840000|2021-11-29 08:50:40|27457.17|27457.17|27457.17|27457.17|27457.17|27457.17|27457.17|27457.17|0
1638175850000|2021-11-29 08:50:50|27452.86|27452.86|27457.17|27457.17|27457.17|27457.17|27452.86|27452.86|0
1638175860000|2021-11-29 08:51:00|27448.56|27448.56|27433.86|27433.86|27448.56|27448.56|27433.86|27433.86|0
1638175870000|2021-11-29 08:51:10|27429.56|27429.56|27429.56|27429.56|27429.56|27429.56|27429.56|27429.56|0
1638175880000|2021-11-29 08:51:20|27442.47|27442.47|27444.25|27444.25|27446.78|27446.78|27442.47|27442.47|0
1638175890000|2021-11-29 08:51:30|27440.7|27440.7|27440.7|27440.7|27440.7|27440.7|27440.7|27440.7|0
1638175900000|2021-11-29 08:51:40|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|0
1638175910000|2021-11-29 08:51:50|27446.78|27446.78|27451.09|27451.09|27451.09|27451.09|27446.78|27446.78|0
1638175920000|2021-11-29 08:52:00|27455.39|27455.39|27455.39|27455.39|27455.39|27455.39|27455.39|27455.39|0
1638175930000|2021-11-29 08:52:10|27451.09|27451.09|27451.09|27451.09|27451.09|27451.09|27451.09|27451.09|0
1638176020000|2021-11-29 08:53:40|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|0
1638176030000|2021-11-29 08:53:50|27451.09|27451.09|27446.78|27446.78|27451.09|27451.09|27446.78|27446.78|0
1638176040000|2021-11-29 08:54:00|27438.92|27438.92|27438.92|27438.92|27438.92|27438.92|27438.92|27438.92|0
1638176060000|2021-11-29 08:54:20|27443.23|27443.23|27438.92|27438.92|27443.23|27443.23|27438.92|27438.92|0
1638176070000|2021-11-29 08:54:30|27435.37|27435.37|27423.2|27423.2|27435.37|27435.37|27423.2|27423.2|0
1638176090000|2021-11-29 08:54:50|27424.98|27424.98|27424.98|27424.98|27424.98|27424.98|27424.98|27424.98|0
1638176100000|2021-11-29 08:55:00|27416.36|27416.36|27416.36|27416.36|27416.36|27416.36|27416.36|27416.36|0
1638176120000|2021-11-29 08:55:20|27418.14|27418.14|27426.75|27426.75|27426.75|27426.75|27418.14|27418.14|0
1638176130000|2021-11-29 08:55:30|27431.06|27431.06|27431.06|27431.06|27431.06|27431.06|27431.06|27431.06|0
1638176140000|2021-11-29 08:55:40|27432.84|27432.84|27432.84|27432.84|27432.84|27432.84|27432.84|27432.84|0
1638176150000|2021-11-29 08:55:50|27424.22|27424.22|27428.53|27428.53|27432.84|27432.84|27424.22|27424.22|0
1638176190000|2021-11-29 08:56:30|27432.84|27432.84|27432.84|27432.84|27432.84|27432.84|27432.84|27432.84|0
1638176200000|2021-11-29 08:56:40|27437.14|27437.14|27440.7|27440.7|27440.7|27440.7|27437.14|27437.14|0
1638176220000|2021-11-29 08:57:00|27449.31|27449.31|27445|27445|27449.31|27449.31|27445|27445|0
1638176270000|2021-11-29 08:57:50|27436.39|27436.39|27436.39|27436.39|27436.39|27436.39|27436.39|27436.39|0
1638176330000|2021-11-29 08:58:50|27449.31|27449.31|27449.31|27449.31|27449.31|27449.31|27449.31|27449.31|0
1638176350000|2021-11-29 08:59:10|27466.54|27466.54|27468.31|27468.31|27468.31|27468.31|27466.54|27466.54|0
1638176360000|2021-11-29 08:59:20|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|0
1638176380000|2021-11-29 08:59:40|27468.31|27468.31|27471.87|27471.87|27471.87|27471.87|27468.31|27468.31|0
1638176400000|2021-11-29 09:00:00|27467.56|27467.56|27463.25|27463.25|27467.56|27467.56|27463.25|27463.25|0
1638176410000|2021-11-29 09:00:10|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|27480.48|0
1638176430000|2021-11-29 09:00:30|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|0
1638176450000|2021-11-29 09:00:50|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|0
1638176460000|2021-11-29 09:01:00|27477.95|27477.95|27498.73|27498.73|27498.73|27498.73|27477.95|27477.95|0
1638176470000|2021-11-29 09:01:10|27503.04|27503.04|27503.04|27503.04|27503.04|27503.04|27503.04|27503.04|0
1638176480000|2021-11-29 09:01:20|27501.26|27501.26|27503.04|27503.04|27503.04|27503.04|27501.26|27501.26|0
1638176490000|2021-11-29 09:01:30|27501.26|27501.26|27501.26|27501.26|27501.26|27501.26|27501.26|27501.26|0
1638176510000|2021-11-29 09:01:50|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|0
1638176520000|2021-11-29 09:02:00|27488.34|27488.34|27482.26|27482.26|27488.34|27488.34|27482.26|27482.26|0
1638176530000|2021-11-29 09:02:10|27473.65|27473.65|27477.2|27477.2|27477.2|27477.2|27473.65|27473.65|0
1638176540000|2021-11-29 09:02:20|27475.42|27475.42|27478.98|27478.98|27478.98|27478.98|27475.42|27475.42|0
1638176570000|2021-11-29 09:02:50|27474.67|27474.67|27472.89|27472.89|27474.67|27474.67|27472.89|27472.89|0
1638176580000|2021-11-29 09:03:00|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|0
1638176590000|2021-11-29 09:03:10|27472.14|27472.14|27472.14|27472.14|27472.14|27472.14|27470.36|27470.36|0
1638176600000|2021-11-29 09:03:20|27476.45|27476.45|27472.14|27472.14|27476.45|27476.45|27472.14|27472.14|0
1638176610000|2021-11-29 09:03:30|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|27476.45|0
1638176620000|2021-11-29 09:03:40|27480.75|27480.75|27485.06|27485.06|27485.06|27485.06|27480.75|27480.75|0
1638176650000|2021-11-29 09:04:10|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|0
1638176670000|2021-11-29 09:04:30|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|0
1638176680000|2021-11-29 09:04:40|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|0
1638176700000|2021-11-29 09:05:00|27483.28|27483.28|27483.28|27483.28|27483.28|27483.28|27483.28|27483.28|0
1638176710000|2021-11-29 09:05:10|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|0
1638176720000|2021-11-29 09:05:20|27496.2|27496.2|27496.2|27496.2|27496.2|27496.2|27496.2|27496.2|0
1638176730000|2021-11-29 09:05:30|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|27487.59|0
1638176790000|2021-11-29 09:06:30|27496.2|27496.2|27500.51|27500.51|27500.51|27500.51|27496.2|27496.2|0
1638176800000|2021-11-29 09:06:40|27496.2|27496.2|27501.53|27501.53|27501.53|27501.53|27496.2|27496.2|0
1638176820000|2021-11-29 09:07:00|27505.09|27505.09|27509.4|27509.4|27513.7|27513.7|27505.09|27505.09|0
1638176830000|2021-11-29 09:07:10|27511.17|27511.17|27511.17|27511.17|27511.17|27511.17|27511.17|27511.17|0
1638176840000|2021-11-29 09:07:20|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|0
1638176870000|2021-11-29 09:07:50|27508.64|27508.64|27512.95|27512.95|27517.26|27517.26|27508.64|27508.64|0
1638176880000|2021-11-29 09:08:00|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|0
1638176890000|2021-11-29 09:08:10|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|0
1638176900000|2021-11-29 09:08:20|27506.11|27506.11|27500.03|27500.03|27506.11|27506.11|27500.03|27500.03|0
1638176910000|2021-11-29 09:08:30|27495.72|27495.72|27500.03|27500.03|27500.03|27500.03|27495.72|27495.72|0
1638176920000|2021-11-29 09:08:40|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|0
1638176930000|2021-11-29 09:08:50|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|0
1638176940000|2021-11-29 09:09:00|27504.34|27504.34|27507.89|27507.89|27507.89|27507.89|27504.34|27504.34|0
1638176970000|2021-11-29 09:09:30|27509.67|27509.67|27511.45|27511.45|27511.45|27511.45|27509.67|27509.67|0
1638177000000|2021-11-29 09:10:00|27520.06|27520.06|27513.97|27513.97|27520.06|27520.06|27513.97|27513.97|0
1638177080000|2021-11-29 09:11:20|27518.28|27518.28|27518.28|27518.28|27522.59|27522.59|27518.28|27518.28|0
1638177090000|2021-11-29 09:11:30|27516.5|27516.5|27512.2|27512.2|27516.5|27516.5|27512.2|27512.2|0
1638177100000|2021-11-29 09:11:40|27513.97|27513.97|27518.28|27518.28|27518.28|27518.28|27513.97|27513.97|0
1638177150000|2021-11-29 09:12:30|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|0
1638177170000|2021-11-29 09:12:50|27518.28|27518.28|27518.28|27518.28|27518.28|27518.28|27518.28|27518.28|0
1638177190000|2021-11-29 09:13:10|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|0
1638177200000|2021-11-29 09:13:20|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|0
1638177280000|2021-11-29 09:14:40|27516.5|27516.5|27512.2|27512.2|27516.5|27516.5|27512.2|27512.2|0
1638177300000|2021-11-29 09:15:00|27507.89|27507.89|27503.58|27503.58|27507.89|27507.89|27503.58|27503.58|0
1638177310000|2021-11-29 09:15:10|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|0
1638177320000|2021-11-29 09:15:20|27509.67|27509.67|27518.28|27518.28|27520.06|27520.06|27509.67|27509.67|0
1638177330000|2021-11-29 09:15:30|27520.06|27520.06|27505.36|27505.36|27520.06|27520.06|27505.36|27505.36|0
1638177350000|2021-11-29 09:15:50|27501.06|27501.06|27499.28|27499.28|27501.06|27501.06|27499.28|27499.28|0
1638177370000|2021-11-29 09:16:10|27502.83|27502.83|27502.83|27502.83|27507.14|27507.14|27502.83|27502.83|0
1638177380000|2021-11-29 09:16:20|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|27507.14|0
1638177390000|2021-11-29 09:16:30|27502.83|27502.83|27496.75|27496.75|27502.83|27502.83|27496.75|27496.75|0
1638177420000|2021-11-29 09:17:00|27492.44|27492.44|27496.75|27496.75|27496.75|27496.75|27492.44|27492.44|0
1638177430000|2021-11-29 09:17:10|27501.06|27501.06|27501.06|27501.06|27501.06|27501.06|27501.06|27501.06|0
1638177440000|2021-11-29 09:17:20|27496.75|27496.75|27479.52|27479.52|27496.75|27496.75|27479.52|27479.52|0
1638177450000|2021-11-29 09:17:30|27483.83|27483.83|27483.83|27483.83|27483.83|27483.83|27483.83|27483.83|0
1638177460000|2021-11-29 09:17:40|27479.52|27479.52|27479.52|27479.52|27479.52|27479.52|27479.52|27479.52|0
1638177470000|2021-11-29 09:17:50|27475.22|27475.22|27475.22|27475.22|27475.22|27475.22|27475.22|27475.22|0
1638177490000|2021-11-29 09:18:10|27479.52|27479.52|27468.11|27468.11|27479.52|27479.52|27468.11|27468.11|0
1638177500000|2021-11-29 09:18:20|27472.41|27472.41|27468.11|27468.11|27472.41|27472.41|27468.11|27468.11|0
1638177510000|2021-11-29 09:18:30|27472.41|27472.41|27472.41|27472.41|27472.41|27472.41|27472.41|27472.41|0
1638177520000|2021-11-29 09:18:40|27463.8|27463.8|27463.8|27463.8|27463.8|27463.8|27463.8|27463.8|0
1638177530000|2021-11-29 09:18:50|27459.49|27459.49|27455.19|27455.19|27459.49|27459.49|27455.19|27455.19|0
1638177540000|2021-11-29 09:19:00|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|0
1638177550000|2021-11-29 09:19:10|27453.41|27453.41|27453.41|27453.41|27455.19|27455.19|27453.41|27453.41|0
1638177570000|2021-11-29 09:19:30|27457.72|27457.72|27449.1|27449.1|27457.72|27457.72|27449.1|27449.1|0
1638177590000|2021-11-29 09:19:50|27453.41|27453.41|27457.72|27457.72|27457.72|27457.72|27453.41|27453.41|0
1638177600000|2021-11-29 09:20:00|27455.94|27455.94|27451.63|27451.63|27455.94|27455.94|27451.63|27451.63|0
1638177610000|2021-11-29 09:20:10|27449.86|27449.86|27449.86|27449.86|27449.86|27449.86|27449.86|27449.86|0
1638177620000|2021-11-29 09:20:20|27441.24|27441.24|27436.94|27436.94|27449.86|27449.86|27436.94|27436.94|0
1638177630000|2021-11-29 09:20:30|27445.55|27445.55|27445.55|27445.55|27445.55|27445.55|27445.55|27445.55|0
1638177640000|2021-11-29 09:20:40|27441.24|27441.24|27441.24|27441.24|27441.24|27441.24|27441.24|27441.24|0
1638177660000|2021-11-29 09:21:00|27449.86|27449.86|27449.86|27449.86|27449.86|27449.86|27449.86|27449.86|0
1638177670000|2021-11-29 09:21:10|27448.08|27448.08|27439.47|27439.47|27448.08|27448.08|27439.47|27439.47|0
1638177680000|2021-11-29 09:21:20|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|0
1638177700000|2021-11-29 09:21:40|27446.3|27446.3|27450.61|27450.61|27450.61|27450.61|27446.3|27446.3|0
1638177730000|2021-11-29 09:22:10|27454.91|27454.91|27459.22|27459.22|27459.22|27459.22|27454.91|27454.91|0
1638177750000|2021-11-29 09:22:30|27461|27461|27461|27461|27461|27461|27461|27461|0
1638177810000|2021-11-29 09:23:30|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|0
1638177830000|2021-11-29 09:23:50|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|0
1638177840000|2021-11-29 09:24:00|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|0
1638177860000|2021-11-29 09:24:20|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|0
1638177870000|2021-11-29 09:24:30|27453.14|27453.14|27453.14|27453.14|27453.14|27453.14|27453.14|27453.14|0
1638177880000|2021-11-29 09:24:40|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|0
1638177910000|2021-11-29 09:25:10|27453.14|27453.14|27453.14|27453.14|27453.14|27453.14|27453.14|27453.14|0
1638177920000|2021-11-29 09:25:20|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|0
1638177930000|2021-11-29 09:25:30|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|0
1638177940000|2021-11-29 09:25:40|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|0
1638177970000|2021-11-29 09:26:10|27435.91|27435.91|27435.91|27435.91|27435.91|27435.91|27435.91|27435.91|0
1638178040000|2021-11-29 09:27:20|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|0
1638178070000|2021-11-29 09:27:50|27440.97|27440.97|27440.97|27440.97|27440.97|27440.97|27440.97|27440.97|0
1638178120000|2021-11-29 09:28:40|27445.28|27445.28|27453.14|27453.14|27453.14|27453.14|27445.28|27445.28|0
1638178140000|2021-11-29 09:29:00|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|0
1638178180000|2021-11-29 09:29:40|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|0
1638178230000|2021-11-29 09:30:30|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|0
1638178250000|2021-11-29 09:30:50|27435.91|27435.91|27435.91|27435.91|27435.91|27435.91|27435.91|27435.91|0
1638178260000|2021-11-29 09:31:00|27427.3|27427.3|27429.83|27429.83|27431.61|27431.61|27427.3|27427.3|0
1638178270000|2021-11-29 09:31:10|27434.13|27434.13|27419.44|27419.44|27434.13|27434.13|27419.44|27419.44|0
1638178290000|2021-11-29 09:31:30|27432.36|27432.36|27419.44|27419.44|27436.66|27436.66|27415.13|27415.13|0
1638178300000|2021-11-29 09:31:40|27436.66|27436.66|27417.66|27417.66|27436.66|27436.66|27417.66|27417.66|0
1638178310000|2021-11-29 09:31:50|27430.58|27430.58|27417.66|27417.66|27439.19|27439.19|27417.66|27417.66|0
1638178320000|2021-11-29 09:32:00|27421.97|27421.97|27404.74|27404.74|27421.97|27421.97|27404.74|27404.74|0
1638178330000|2021-11-29 09:32:10|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|0
1638178340000|2021-11-29 09:32:20|27396.88|27396.88|27401.19|27401.19|27401.19|27401.19|27396.88|27396.88|0
1638178350000|2021-11-29 09:32:30|27396.88|27396.88|27401.19|27401.19|27401.19|27401.19|27396.88|27396.88|0
1638178360000|2021-11-29 09:32:40|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|0
1638178380000|2021-11-29 09:33:00|27392.57|27392.57|27401.19|27401.19|27401.19|27401.19|27392.57|27392.57|0
1638178390000|2021-11-29 09:33:10|27405.49|27405.49|27405.49|27405.49|27405.49|27405.49|27401.19|27401.19|0
1638178400000|2021-11-29 09:33:20|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|0
1638178410000|2021-11-29 09:33:30|27399.41|27399.41|27397.63|27397.63|27399.41|27399.41|27393.33|27393.33|0
1638178420000|2021-11-29 09:33:40|27393.33|27393.33|27394.08|27394.08|27394.08|27394.08|27385.47|27385.47|0
1638178430000|2021-11-29 09:33:50|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|0
1638178440000|2021-11-29 09:34:00|27401.94|27401.94|27393.33|27393.33|27401.94|27401.94|27393.33|27393.33|0
1638178450000|2021-11-29 09:34:10|27395.1|27395.1|27396.88|27396.88|27396.88|27396.88|27395.1|27395.1|0
1638178460000|2021-11-29 09:34:20|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|0
1638178470000|2021-11-29 09:34:30|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|0
1638178480000|2021-11-29 09:34:40|27402.96|27402.96|27404.74|27404.74|27404.74|27404.74|27402.96|27402.96|0
1638178490000|2021-11-29 09:34:50|27413.35|27413.35|27409.05|27409.05|27413.35|27413.35|27409.05|27409.05|0
1638178500000|2021-11-29 09:35:00|27407.27|27407.27|27415.88|27415.88|27415.88|27415.88|27407.27|27407.27|0
1638178510000|2021-11-29 09:35:10|27419.44|27419.44|27427.3|27427.3|27427.3|27427.3|27419.44|27419.44|0
1638178520000|2021-11-29 09:35:20|27421.22|27421.22|27415.13|27415.13|27421.22|27421.22|27415.13|27415.13|0
1638178530000|2021-11-29 09:35:30|27416.91|27416.91|27416.91|27416.91|27416.91|27416.91|27415.13|27415.13|0
1638178550000|2021-11-29 09:35:50|27421.22|27421.22|27416.91|27416.91|27421.22|27421.22|27416.91|27416.91|0
1638178560000|2021-11-29 09:36:00|27408.3|27408.3|27412.6|27412.6|27412.6|27412.6|27408.3|27408.3|0
1638178570000|2021-11-29 09:36:10|27408.3|27408.3|27411.58|27411.58|27411.58|27411.58|27398.66|27398.66|0
1638178610000|2021-11-29 09:36:50|27420.19|27420.19|27415.88|27415.88|27420.19|27420.19|27415.88|27415.88|0
1638178620000|2021-11-29 09:37:00|27417.66|27417.66|27426.27|27426.27|27426.27|27426.27|27417.66|27417.66|0
1638178630000|2021-11-29 09:37:10|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|0
1638178640000|2021-11-29 09:37:20|27418.41|27418.41|27418.41|27418.41|27418.41|27418.41|27418.41|27418.41|0
1638178660000|2021-11-29 09:37:40|27427.03|27427.03|27418.41|27418.41|27427.03|27427.03|27418.41|27418.41|0
1638178670000|2021-11-29 09:37:50|27416.64|27416.64|27408.02|27408.02|27416.64|27416.64|27408.02|27408.02|0
1638178680000|2021-11-29 09:38:00|27416.64|27416.64|27427.03|27427.03|27427.03|27427.03|27416.64|27416.64|0
1638178690000|2021-11-29 09:38:10|27422.72|27422.72|27418.41|27418.41|27422.72|27422.72|27418.41|27418.41|0
1638178710000|2021-11-29 09:38:30|27414.11|27414.11|27414.11|27414.11|27414.11|27414.11|27414.11|27414.11|0
1638178730000|2021-11-29 09:38:50|27418.41|27418.41|27427.03|27427.03|27427.03|27427.03|27418.41|27418.41|0
1638178740000|2021-11-29 09:39:00|27422.72|27422.72|27418.41|27418.41|27422.72|27422.72|27418.41|27418.41|0
1638178750000|2021-11-29 09:39:10|27422.72|27422.72|27419.17|27419.17|27422.72|27422.72|27419.17|27419.17|0
1638178780000|2021-11-29 09:39:40|27414.86|27414.86|27414.86|27414.86|27414.86|27414.86|27414.86|27414.86|0
1638178790000|2021-11-29 09:39:50|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|0
1638178800000|2021-11-29 09:40:00|27421.69|27421.69|27417.39|27417.39|27421.69|27421.69|27417.39|27417.39|0
1638178840000|2021-11-29 09:40:40|27421.69|27421.69|27421.69|27421.69|27421.69|27421.69|27421.69|27421.69|0
1638178850000|2021-11-29 09:40:50|27426|27426|27426|27426|27426|27426|27426|27426|0
1638178860000|2021-11-29 09:41:00|27421.69|27421.69|27421.69|27421.69|27421.69|27421.69|27421.69|27421.69|0
1638178890000|2021-11-29 09:41:30|27430.31|27430.31|27430.31|27430.31|27430.31|27430.31|27430.31|27430.31|0
1638178900000|2021-11-29 09:41:40|27434.61|27434.61|27438.92|27438.92|27438.92|27438.92|27434.61|27434.61|0
1638178920000|2021-11-29 09:42:00|27426|27426|27426|27426|27426|27426|27426|27426|0
1638178950000|2021-11-29 09:42:30|27431.33|27431.33|27433.11|27433.11|27436.66|27436.66|27431.33|27431.33|0
1638178970000|2021-11-29 09:42:50|27437.42|27437.42|27437.42|27437.42|27437.42|27437.42|27437.42|27437.42|0
1638178990000|2021-11-29 09:43:10|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|0
1638179000000|2021-11-29 09:43:20|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|0
1638179050000|2021-11-29 09:44:10|27441.72|27441.72|27441.72|27441.72|27441.72|27441.72|27441.72|27441.72|0
1638179120000|2021-11-29 09:45:20|27446.03|27446.03|27458.95|27458.95|27458.95|27458.95|27446.03|27446.03|0
1638179130000|2021-11-29 09:45:30|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|0
1638179140000|2021-11-29 09:45:40|27467.83|27467.83|27480.75|27480.75|27480.75|27480.75|27467.83|27467.83|0
1638179170000|2021-11-29 09:46:10|27478.98|27478.98|27478.98|27478.98|27487.59|27487.59|27478.98|27478.98|0
1638179190000|2021-11-29 09:46:30|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|0
1638179240000|2021-11-29 09:47:20|27486.84|27486.84|27491.14|27491.14|27491.14|27491.14|27486.84|27486.84|0
1638179250000|2021-11-29 09:47:30|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|0
1638179260000|2021-11-29 09:47:40|27485.06|27485.06|27495.45|27495.45|27495.45|27495.45|27482.53|27482.53|0
1638179290000|2021-11-29 09:48:10|27486.84|27486.84|27485.06|27485.06|27486.84|27486.84|27485.06|27485.06|0
1638179300000|2021-11-29 09:48:20|27481.51|27481.51|27477.95|27477.95|27481.51|27481.51|27477.95|27477.95|0
1638179330000|2021-11-29 09:48:50|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|0
1638179340000|2021-11-29 09:49:00|27474.4|27474.4|27470.09|27470.09|27474.4|27474.4|27470.09|27470.09|0
1638179400000|2021-11-29 09:50:00|27483.01|27483.01|27483.01|27483.01|27483.01|27483.01|27483.01|27483.01|0
1638179410000|2021-11-29 09:50:10|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|27484.79|0
1638179420000|2021-11-29 09:50:20|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|27488.34|0
1638179430000|2021-11-29 09:50:30|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|27492.65|0
1638179500000|2021-11-29 09:51:40|27505.57|27505.57|27501.26|27501.26|27505.57|27505.57|27501.26|27501.26|0
1638179530000|2021-11-29 09:52:10|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|0
1638179540000|2021-11-29 09:52:20|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|0
1638179550000|2021-11-29 09:52:30|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|0
1638179570000|2021-11-29 09:52:50|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|0
1638179600000|2021-11-29 09:53:20|27485.81|27485.81|27490.12|27490.12|27490.12|27490.12|27485.81|27485.81|0
1638179620000|2021-11-29 09:53:40|27481.51|27481.51|27479.73|27479.73|27481.51|27481.51|27479.73|27479.73|0
1638179630000|2021-11-29 09:53:50|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|0
1638179640000|2021-11-29 09:54:00|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|27475.42|0
1638179660000|2021-11-29 09:54:20|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|27484.04|0
1638179690000|2021-11-29 09:54:50|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|27479.73|0
1638179710000|2021-11-29 09:55:10|27488.34|27488.34|27496.95|27496.95|27496.95|27496.95|27488.34|27488.34|0
1638179740000|2021-11-29 09:55:40|27501.26|27501.26|27504.82|27504.82|27504.82|27504.82|27501.26|27501.26|0
1638179750000|2021-11-29 09:55:50|27506.59|27506.59|27515.21|27515.21|27515.21|27515.21|27506.59|27506.59|0
1638179760000|2021-11-29 09:56:00|27516.98|27516.98|27522.31|27522.31|27522.31|27522.31|27516.98|27516.98|0
1638179770000|2021-11-29 09:56:10|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|0
1638179780000|2021-11-29 09:56:20|27522.31|27522.31|27522.31|27522.31|27522.31|27522.31|27522.31|27522.31|0
1638179790000|2021-11-29 09:56:30|27518.01|27518.01|27513.7|27513.7|27518.01|27518.01|27513.7|27513.7|0
1638179810000|2021-11-29 09:56:50|27509.4|27509.4|27507.62|27507.62|27509.4|27509.4|27507.62|27507.62|0
1638179820000|2021-11-29 09:57:00|27503.31|27503.31|27503.31|27503.31|27503.31|27503.31|27503.31|27503.31|0
1638179880000|2021-11-29 09:58:00|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|0
1638179890000|2021-11-29 09:58:10|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|0
1638179910000|2021-11-29 09:58:30|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|0
1638179930000|2021-11-29 09:58:50|27492.92|27492.92|27488.61|27488.61|27492.92|27492.92|27488.61|27488.61|0
1638179940000|2021-11-29 09:59:00|27484.31|27484.31|27492.92|27492.92|27492.92|27492.92|27484.31|27484.31|0
1638179980000|2021-11-29 09:59:40|27488.61|27488.61|27466.81|27466.81|27488.61|27488.61|27466.81|27466.81|0
1638179990000|2021-11-29 09:59:50|27471.12|27471.12|27466.81|27466.81|27471.12|27471.12|27466.81|27466.81|0
1638180000000|2021-11-29 10:00:00|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|0
1638180010000|2021-11-29 10:00:10|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|0
1638180020000|2021-11-29 10:00:20|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|0
1638180030000|2021-11-29 10:00:30|27478.98|27478.98|27478.98|27478.98|27478.98|27478.98|27478.98|27478.98|0
1638180040000|2021-11-29 10:00:40|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|0
1638180080000|2021-11-29 10:01:20|27485.06|27485.06|27485.06|27485.06|27485.06|27485.06|27485.06|27485.06|0
1638180090000|2021-11-29 10:01:30|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|0
1638180120000|2021-11-29 10:02:00|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|0
1638180140000|2021-11-29 10:02:20|27497.98|27497.98|27502.29|27502.29|27502.29|27502.29|27497.98|27497.98|0
1638180160000|2021-11-29 10:02:40|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|27493.67|0
1638180170000|2021-11-29 10:02:50|27497.98|27497.98|27502.29|27502.29|27502.29|27502.29|27497.98|27497.98|0
1638180190000|2021-11-29 10:03:10|27506.59|27506.59|27508.37|27508.37|27508.37|27508.37|27506.59|27506.59|0
1638180200000|2021-11-29 10:03:20|27516.98|27516.98|27516.98|27516.98|27516.98|27516.98|27516.98|27516.98|0
1638180230000|2021-11-29 10:03:50|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|0
1638180250000|2021-11-29 10:04:10|27516.98|27516.98|27516.98|27516.98|27516.98|27516.98|27516.98|27516.98|0
1638180290000|2021-11-29 10:04:50|27521.29|27521.29|27521.29|27521.29|27521.29|27521.29|27521.29|27521.29|0
1638180300000|2021-11-29 10:05:00|27524.84|27524.84|27529.15|27529.15|27529.15|27529.15|27524.84|27524.84|0
1638180320000|2021-11-29 10:05:20|27533.46|27533.46|27533.46|27533.46|27533.46|27533.46|27533.46|27533.46|0
1638180330000|2021-11-29 10:05:30|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|0
1638180340000|2021-11-29 10:05:40|27533.46|27533.46|27533.46|27533.46|27533.46|27533.46|27533.46|27533.46|0
1638180360000|2021-11-29 10:06:00|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|0
1638180390000|2021-11-29 10:06:30|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|0
1638180420000|2021-11-29 10:07:00|27519.51|27519.51|27515.21|27515.21|27519.51|27519.51|27515.21|27515.21|0
1638180450000|2021-11-29 10:07:30|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|0
1638180470000|2021-11-29 10:07:50|27520.26|27520.26|27520.26|27520.26|27520.26|27520.26|27520.26|27520.26|0
1638180480000|2021-11-29 10:08:00|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27520.26|27520.26|0
1638180490000|2021-11-29 10:08:10|27520.26|27520.26|27511.65|27511.65|27520.26|27520.26|27511.65|27511.65|0
1638180530000|2021-11-29 10:08:50|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|0
1638180540000|2021-11-29 10:09:00|27520.26|27520.26|27520.26|27520.26|27520.26|27520.26|27520.26|27520.26|0
1638180560000|2021-11-29 10:09:20|27511.65|27511.65|27520.26|27520.26|27520.26|27520.26|27511.65|27511.65|0
1638180570000|2021-11-29 10:09:30|27515.96|27515.96|27524.57|27524.57|27524.57|27524.57|27515.96|27515.96|0
1638180580000|2021-11-29 10:09:40|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|0
1638180590000|2021-11-29 10:09:50|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|0
1638180620000|2021-11-29 10:10:20|27526.35|27526.35|27524.57|27524.57|27526.35|27526.35|27524.57|27524.57|0
1638180640000|2021-11-29 10:10:40|27520.26|27520.26|27511.65|27511.65|27520.26|27520.26|27511.65|27511.65|0
1638180650000|2021-11-29 10:10:50|27509.87|27509.87|27509.87|27509.87|27509.87|27509.87|27509.87|27509.87|0
1638180660000|2021-11-29 10:11:00|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|0
1638180680000|2021-11-29 10:11:20|27509.87|27509.87|27508.1|27508.1|27509.87|27509.87|27508.1|27508.1|0
1638180690000|2021-11-29 10:11:30|27503.79|27503.79|27505.57|27505.57|27505.57|27505.57|27503.79|27503.79|0
1638180720000|2021-11-29 10:12:00|27514.18|27514.18|27514.18|27514.18|27514.18|27514.18|27514.18|27514.18|0
1638180760000|2021-11-29 10:12:40|27518.49|27518.49|27520.26|27520.26|27520.26|27520.26|27518.49|27518.49|0
1638180830000|2021-11-29 10:13:50|27522.04|27522.04|27522.04|27522.04|27522.04|27522.04|27522.04|27522.04|0
1638180840000|2021-11-29 10:14:00|27530.65|27530.65|27534.96|27534.96|27534.96|27534.96|27530.65|27530.65|0
1638180860000|2021-11-29 10:14:20|27530.65|27530.65|27526.35|27526.35|27530.65|27530.65|27526.35|27526.35|0
1638180870000|2021-11-29 10:14:30|27534.96|27534.96|27526.35|27526.35|27534.96|27534.96|27526.35|27526.35|0
1638180880000|2021-11-29 10:14:40|27522.04|27522.04|27530.65|27530.65|27530.65|27530.65|27522.04|27522.04|0
1638180900000|2021-11-29 10:15:00|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|0
1638180920000|2021-11-29 10:15:20|27522.04|27522.04|27526.35|27526.35|27526.35|27526.35|27522.04|27522.04|0
1638180940000|2021-11-29 10:15:40|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|0
1638180950000|2021-11-29 10:15:50|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|27529.9|0
1638180980000|2021-11-29 10:16:20|27525.6|27525.6|27522.04|27522.04|27525.6|27525.6|27522.04|27522.04|0
1638180990000|2021-11-29 10:16:30|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|0
1638181030000|2021-11-29 10:17:10|27522.04|27522.04|27526.35|27526.35|27526.35|27526.35|27522.04|27522.04|0
1638181080000|2021-11-29 10:18:00|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|0
1638181140000|2021-11-29 10:19:00|27542.82|27542.82|27538.52|27538.52|27547.13|27547.13|27538.52|27538.52|0
1638181160000|2021-11-29 10:19:20|27534.21|27534.21|27529.9|27529.9|27534.21|27534.21|27529.9|27529.9|0
1638181200000|2021-11-29 10:20:00|27538.52|27538.52|27540.29|27540.29|27540.29|27540.29|27538.52|27538.52|0
1638181220000|2021-11-29 10:20:20|27544.6|27544.6|27544.6|27544.6|27544.6|27544.6|27544.6|27544.6|0
1638181230000|2021-11-29 10:20:30|27546.38|27546.38|27546.38|27546.38|27546.38|27546.38|27546.38|27546.38|0
1638181250000|2021-11-29 10:20:50|27542.07|27542.07|27543.85|27543.85|27543.85|27543.85|27542.07|27542.07|0
1638181280000|2021-11-29 10:21:20|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|0
1638181330000|2021-11-29 10:22:10|27546.38|27546.38|27550.68|27550.68|27550.68|27550.68|27546.38|27546.38|0
1638181340000|2021-11-29 10:22:20|27546.38|27546.38|27548.15|27548.15|27548.15|27548.15|27546.38|27546.38|0
1638181350000|2021-11-29 10:22:30|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|27552.46|0
1638181360000|2021-11-29 10:22:40|27556.77|27556.77|27562.85|27562.85|27562.85|27562.85|27556.77|27556.77|0
1638181380000|2021-11-29 10:23:00|27567.16|27567.16|27568.93|27568.93|27568.93|27568.93|27567.16|27567.16|0
1638181390000|2021-11-29 10:23:10|27564.63|27564.63|27560.32|27560.32|27564.63|27564.63|27560.32|27560.32|0
1638181420000|2021-11-29 10:23:40|27562.1|27562.1|27578.09|27578.09|27578.09|27578.09|27562.1|27562.1|0
1638181430000|2021-11-29 10:23:50|27586.71|27586.71|27576.04|27576.04|27586.71|27586.71|27576.04|27576.04|0
1638181450000|2021-11-29 10:24:10|27574.27|27574.27|27579.6|27579.6|27579.6|27579.6|27574.27|27574.27|0
1638181470000|2021-11-29 10:24:30|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|0
1638181500000|2021-11-29 10:25:00|27571.74|27571.74|27573.51|27573.51|27573.51|27573.51|27571.74|27571.74|0
1638181510000|2021-11-29 10:25:10|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|0
1638181540000|2021-11-29 10:25:40|27577.82|27577.82|27582.13|27582.13|27582.13|27582.13|27577.82|27577.82|0
1638181560000|2021-11-29 10:26:00|27585.68|27585.68|27583.9|27583.9|27585.68|27585.68|27583.9|27583.9|0
1638181570000|2021-11-29 10:26:10|27582.13|27582.13|27580.35|27580.35|27582.13|27582.13|27580.35|27580.35|0
1638181630000|2021-11-29 10:27:10|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|0
1638181640000|2021-11-29 10:27:20|27580.35|27580.35|27584.66|27584.66|27584.66|27584.66|27580.35|27580.35|0
1638181650000|2021-11-29 10:27:30|27581.1|27581.1|27582.88|27582.88|27582.88|27582.88|27581.1|27581.1|0
1638181660000|2021-11-29 10:27:40|27587.18|27587.18|27587.18|27587.18|27587.18|27587.18|27587.18|27587.18|0
1638181670000|2021-11-29 10:27:50|27582.88|27582.88|27578.57|27578.57|27582.88|27582.88|27578.57|27578.57|0
1638181680000|2021-11-29 10:28:00|27569.96|27569.96|27569.96|27569.96|27569.96|27569.96|27569.96|27569.96|0
1638181690000|2021-11-29 10:28:10|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|0
1638181720000|2021-11-29 10:28:40|27576.04|27576.04|27581.37|27581.37|27581.37|27581.37|27576.04|27576.04|0
1638181730000|2021-11-29 10:28:50|27589.99|27589.99|27594.29|27594.29|27594.29|27594.29|27589.99|27589.99|0
1638181740000|2021-11-29 10:29:00|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|0
1638181750000|2021-11-29 10:29:10|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|0
1638181770000|2021-11-29 10:29:30|27598.6|27598.6|27594.29|27594.29|27598.6|27598.6|27594.29|27594.29|0
1638181780000|2021-11-29 10:29:40|27590.74|27590.74|27590.74|27590.74|27590.74|27590.74|27590.74|27590.74|0
1638181790000|2021-11-29 10:29:50|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|0
1638181800000|2021-11-29 10:30:00|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|0
1638181810000|2021-11-29 10:30:10|27574.27|27574.27|27572.49|27572.49|27574.27|27574.27|27572.49|27572.49|0
1638181830000|2021-11-29 10:30:30|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|0
1638181880000|2021-11-29 10:31:20|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|0
1638181890000|2021-11-29 10:31:30|27582.88|27582.88|27580.35|27580.35|27584.66|27584.66|27580.35|27580.35|0
1638181910000|2021-11-29 10:31:50|27588.96|27588.96|27580.35|27580.35|27588.96|27588.96|27580.35|27580.35|0
1638181940000|2021-11-29 10:32:20|27584.66|27584.66|27580.35|27580.35|27584.66|27584.66|27580.35|27580.35|0
1638181950000|2021-11-29 10:32:30|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|0
1638182010000|2021-11-29 10:33:30|27580.35|27580.35|27576.04|27576.04|27580.35|27580.35|27576.04|27576.04|0
1638182030000|2021-11-29 10:33:50|27580.35|27580.35|27586.43|27586.43|27586.43|27586.43|27580.35|27580.35|0
1638182080000|2021-11-29 10:34:40|27582.88|27582.88|27582.88|27582.88|27582.88|27582.88|27582.88|27582.88|0
1638182090000|2021-11-29 10:34:50|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|0
1638182160000|2021-11-29 10:36:00|27576.04|27576.04|27576.04|27576.04|27580.35|27580.35|27576.04|27576.04|0
1638182170000|2021-11-29 10:36:10|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|0
1638182180000|2021-11-29 10:36:20|27580.35|27580.35|27580.35|27580.35|27584.66|27584.66|27580.35|27580.35|0
1638182190000|2021-11-29 10:36:30|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|0
1638182240000|2021-11-29 10:37:20|27580.35|27580.35|27580.35|27580.35|27580.35|27580.35|27580.35|27580.35|0
1638182280000|2021-11-29 10:38:00|27576.04|27576.04|27580.35|27580.35|27580.35|27580.35|27576.04|27576.04|0
1638182310000|2021-11-29 10:38:30|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|0
1638182340000|2021-11-29 10:39:00|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|0
1638182420000|2021-11-29 10:40:20|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|27578.57|0
1638182440000|2021-11-29 10:40:40|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|0
1638182500000|2021-11-29 10:41:40|27576.79|27576.79|27576.79|27576.79|27576.79|27576.79|27576.79|27576.79|0
1638182530000|2021-11-29 10:42:10|27580.35|27580.35|27580.35|27580.35|27580.35|27580.35|27580.35|27580.35|0
1638182540000|2021-11-29 10:42:20|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|0
1638182630000|2021-11-29 10:43:50|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|0
1638182660000|2021-11-29 10:44:20|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|0
1638182670000|2021-11-29 10:44:30|27557.79|27557.79|27549.18|27549.18|27557.79|27557.79|27544.87|27544.87|0
1638182680000|2021-11-29 10:44:40|27544.87|27544.87|27543.09|27543.09|27544.87|27544.87|27543.09|27543.09|0
1638182690000|2021-11-29 10:44:50|27538.79|27538.79|27538.79|27538.79|27538.79|27538.79|27538.79|27538.79|0
1638182700000|2021-11-29 10:45:00|27534.48|27534.48|27543.09|27543.09|27547.4|27547.4|27534.48|27534.48|0
1638182710000|2021-11-29 10:45:10|27547.4|27547.4|27551.71|27551.71|27551.71|27551.71|27547.4|27547.4|0
1638182750000|2021-11-29 10:45:50|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1638182800000|2021-11-29 10:46:40|27556.01|27556.01|27551.71|27551.71|27556.01|27556.01|27551.71|27551.71|0
1638182840000|2021-11-29 10:47:20|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|0
1638182880000|2021-11-29 10:48:00|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|0
1638182940000|2021-11-29 10:49:00|27539.54|27539.54|27539.54|27539.54|27539.54|27539.54|27539.54|27539.54|0
1638182960000|2021-11-29 10:49:20|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|0
1638183040000|2021-11-29 10:50:40|27545.62|27545.62|27545.62|27545.62|27545.62|27545.62|27545.62|27545.62|0
1638183060000|2021-11-29 10:51:00|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|0
1638183120000|2021-11-29 10:52:00|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|0
1638183140000|2021-11-29 10:52:20|27556.01|27556.01|27551.71|27551.71|27556.01|27556.01|27551.71|27551.71|0
1638183150000|2021-11-29 10:52:30|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|0
1638183200000|2021-11-29 10:53:20|27563.12|27563.12|27563.12|27563.12|27571.74|27571.74|27563.12|27563.12|0
1638183240000|2021-11-29 10:54:00|27567.43|27567.43|27558.82|27558.82|27567.43|27567.43|27558.82|27558.82|0
1638183260000|2021-11-29 10:54:20|27557.04|27557.04|27557.04|27557.04|27557.04|27557.04|27552.73|27552.73|0
1638183300000|2021-11-29 10:55:00|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|0
1638183350000|2021-11-29 10:55:50|27557.04|27557.04|27557.04|27557.04|27557.04|27557.04|27557.04|27557.04|0
1638183360000|2021-11-29 10:56:00|27569.96|27569.96|27561.35|27561.35|27569.96|27569.96|27561.35|27561.35|0
1638183370000|2021-11-29 10:56:10|27557.04|27557.04|27557.04|27557.04|27557.04|27557.04|27557.04|27557.04|0
1638183380000|2021-11-29 10:56:20|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|0
1638183410000|2021-11-29 10:56:50|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|0
1638183420000|2021-11-29 10:57:00|27563.12|27563.12|27567.43|27567.43|27567.43|27567.43|27563.12|27563.12|0
1638183440000|2021-11-29 10:57:20|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|0
1638183450000|2021-11-29 10:57:30|27567.43|27567.43|27567.43|27567.43|27567.43|27567.43|27567.43|27567.43|0
1638183480000|2021-11-29 10:58:00|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|0
1638183610000|2021-11-29 11:00:10|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|0
1638183630000|2021-11-29 11:00:30|27563.12|27563.12|27554.51|27554.51|27563.12|27563.12|27550.2|27550.2|0
1638183650000|2021-11-29 11:00:50|27563.12|27563.12|27558.82|27558.82|27563.12|27563.12|27554.51|27554.51|0
1638183660000|2021-11-29 11:01:00|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|0
1638183680000|2021-11-29 11:01:20|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|0
1638183720000|2021-11-29 11:02:00|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|0
1638183740000|2021-11-29 11:02:20|27567.43|27567.43|27567.43|27567.43|27567.43|27567.43|27563.12|27563.12|0
1638183750000|2021-11-29 11:02:30|27563.12|27563.12|27563.12|27563.12|27567.43|27567.43|27563.12|27563.12|0
1638183760000|2021-11-29 11:02:40|27567.43|27567.43|27558.82|27558.82|27567.43|27567.43|27558.82|27558.82|0
1638183770000|2021-11-29 11:02:50|27554.51|27554.51|27558.82|27558.82|27563.12|27563.12|27554.51|27554.51|0
1638183800000|2021-11-29 11:03:20|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|0
1638183810000|2021-11-29 11:03:30|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|0
1638183820000|2021-11-29 11:03:40|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|0
1638183830000|2021-11-29 11:03:50|27550.2|27550.2|27545.9|27545.9|27550.2|27550.2|27545.9|27545.9|0
1638183850000|2021-11-29 11:04:10|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|0
1638183860000|2021-11-29 11:04:20|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|0
1638183870000|2021-11-29 11:04:30|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|0
1638183880000|2021-11-29 11:04:40|27560.59|27560.59|27560.59|27560.59|27560.59|27560.59|27560.59|27560.59|0
1638183980000|2021-11-29 11:06:20|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|0
1638184000000|2021-11-29 11:06:40|27564.9|27564.9|27558.82|27558.82|27564.9|27564.9|27558.82|27558.82|0
1638184050000|2021-11-29 11:07:30|27553.48|27553.48|27565.65|27565.65|27565.65|27565.65|27553.48|27553.48|0
1638184070000|2021-11-29 11:07:50|27569.96|27569.96|27569.96|27569.96|27569.96|27569.96|27569.96|27569.96|0
1638184090000|2021-11-29 11:08:10|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|27574.27|0
1638184160000|2021-11-29 11:09:20|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|0
1638184180000|2021-11-29 11:09:40|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|0
1638184190000|2021-11-29 11:09:50|27581.37|27581.37|27585.68|27585.68|27585.68|27585.68|27581.37|27581.37|0
1638184220000|2021-11-29 11:10:20|27587.46|27587.46|27598.87|27598.87|27598.87|27598.87|27587.46|27587.46|0
1638184230000|2021-11-29 11:10:30|27600.65|27600.65|27600.65|27600.65|27600.65|27600.65|27600.65|27600.65|0
1638184330000|2021-11-29 11:12:10|27609.26|27609.26|27614.59|27614.59|27614.59|27614.59|27609.26|27609.26|0
1638184380000|2021-11-29 11:13:00|27618.9|27618.9|27615.35|27615.35|27618.9|27618.9|27615.35|27615.35|0
1638184410000|2021-11-29 11:13:30|27619.65|27619.65|27619.65|27619.65|27619.65|27619.65|27619.65|27619.65|0
1638184430000|2021-11-29 11:13:50|27623.96|27623.96|27623.96|27623.96|27623.96|27623.96|27623.96|27623.96|0
1638184440000|2021-11-29 11:14:00|27619.65|27619.65|27619.65|27619.65|27619.65|27619.65|27619.65|27619.65|0
1638184610000|2021-11-29 11:16:50|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|0
1638184630000|2021-11-29 11:17:10|27619.65|27619.65|27621.43|27621.43|27621.43|27621.43|27619.65|27619.65|0
1638184670000|2021-11-29 11:17:50|27623.21|27623.21|27623.21|27623.21|27623.21|27623.21|27623.21|27623.21|0
1638184800000|2021-11-29 11:20:00|27621.43|27621.43|27621.43|27621.43|27621.43|27621.43|27621.43|27621.43|0
1638184840000|2021-11-29 11:20:40|27625.74|27625.74|27625.74|27625.74|27625.74|27625.74|27625.74|27625.74|0
1638184860000|2021-11-29 11:21:00|27627.51|27627.51|27627.51|27627.51|27627.51|27627.51|27627.51|27627.51|0
1638184910000|2021-11-29 11:21:50|27636.13|27636.13|27636.13|27636.13|27636.13|27636.13|27636.13|27636.13|0
1638184950000|2021-11-29 11:22:30|27631.82|27631.82|27631.82|27631.82|27631.82|27631.82|27631.82|27631.82|0
1638184960000|2021-11-29 11:22:40|27636.13|27636.13|27627.51|27627.51|27636.13|27636.13|27627.51|27627.51|0
1638185040000|2021-11-29 11:24:00|27631.82|27631.82|27631.82|27631.82|27631.82|27631.82|27631.82|27631.82|0
1638185070000|2021-11-29 11:24:30|27623.21|27623.21|27623.21|27623.21|27623.21|27623.21|27623.21|27623.21|0
1638185220000|2021-11-29 11:27:00|27618.9|27618.9|27618.9|27618.9|27618.9|27618.9|27618.9|27618.9|0
1638185240000|2021-11-29 11:27:20|27610.29|27610.29|27610.29|27610.29|27610.29|27610.29|27610.29|27610.29|0
1638185250000|2021-11-29 11:27:30|27606.73|27606.73|27606.73|27606.73|27606.73|27606.73|27606.73|27606.73|0
1638185370000|2021-11-29 11:29:30|27603.18|27603.18|27594.57|27594.57|27603.18|27603.18|27594.57|27594.57|0
1638185390000|2021-11-29 11:29:50|27589.23|27589.23|27584.93|27584.93|27589.23|27589.23|27584.93|27584.93|0
1638185420000|2021-11-29 11:30:20|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|0
1638185440000|2021-11-29 11:30:40|27576.32|27576.32|27580.62|27580.62|27580.62|27580.62|27576.32|27576.32|0
1638185480000|2021-11-29 11:31:20|27584.93|27584.93|27584.93|27584.93|27584.93|27584.93|27584.93|27584.93|0
1638185490000|2021-11-29 11:31:30|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|0
1638185580000|2021-11-29 11:33:00|27582.4|27582.4|27586.71|27586.71|27586.71|27586.71|27582.4|27582.4|0
1638185650000|2021-11-29 11:34:10|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|0
1638185660000|2021-11-29 11:34:20|27586.71|27586.71|27583.15|27583.15|27586.71|27586.71|27583.15|27583.15|0
1638185720000|2021-11-29 11:35:20|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|0
1638185760000|2021-11-29 11:36:00|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|0
1638185800000|2021-11-29 11:36:40|27582.4|27582.4|27582.4|27582.4|27582.4|27582.4|27582.4|27582.4|0
1638185810000|2021-11-29 11:36:50|27584.18|27584.18|27592.79|27592.79|27592.79|27592.79|27584.18|27584.18|0
1638185990000|2021-11-29 11:39:50|27597.1|27597.1|27597.1|27597.1|27597.1|27597.1|27597.1|27597.1|0
1638186030000|2021-11-29 11:40:30|27601.4|27601.4|27601.4|27601.4|27601.4|27601.4|27601.4|27601.4|0
1638186050000|2021-11-29 11:40:50|27597.85|27597.85|27601.4|27601.4|27601.4|27601.4|27597.85|27597.85|0
1638186130000|2021-11-29 11:42:10|27599.63|27599.63|27599.63|27599.63|27599.63|27599.63|27599.63|27599.63|0
1638186150000|2021-11-29 11:42:30|27597.85|27597.85|27597.85|27597.85|27597.85|27597.85|27597.85|27597.85|0
1638186190000|2021-11-29 11:43:10|27593.54|27593.54|27593.54|27593.54|27593.54|27593.54|27593.54|27593.54|0
1638186200000|2021-11-29 11:43:20|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|0
1638186330000|2021-11-29 11:45:30|27589.99|27589.99|27585.68|27585.68|27589.99|27589.99|27585.68|27585.68|0
1638186410000|2021-11-29 11:46:50|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|0
1638186420000|2021-11-29 11:47:00|27581.37|27581.37|27581.37|27581.37|27581.37|27581.37|27581.37|27581.37|0
1638186470000|2021-11-29 11:47:50|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|0
1638186530000|2021-11-29 11:48:50|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|0
1638186540000|2021-11-29 11:49:00|27571.74|27571.74|27573.51|27573.51|27573.51|27573.51|27571.74|27571.74|0
1638186550000|2021-11-29 11:49:10|27578.84|27578.84|27580.62|27580.62|27580.62|27580.62|27578.84|27578.84|0
1638186610000|2021-11-29 11:50:10|27571.74|27571.74|27573.51|27573.51|27573.51|27573.51|27567.43|27567.43|0
1638186660000|2021-11-29 11:51:00|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|0
1638186680000|2021-11-29 11:51:20|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|0
1638186690000|2021-11-29 11:51:30|27562.37|27562.37|27562.37|27562.37|27562.37|27562.37|27562.37|27562.37|0
1638186700000|2021-11-29 11:51:40|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|0
1638186710000|2021-11-29 11:51:50|27553.76|27553.76|27549.45|27549.45|27553.76|27553.76|27549.45|27549.45|0
1638186780000|2021-11-29 11:53:00|27562.37|27562.37|27566.68|27566.68|27570.98|27570.98|27562.37|27562.37|0
1638186790000|2021-11-29 11:53:10|27558.06|27558.06|27558.06|27558.06|27558.06|27558.06|27558.06|27558.06|0
1638186800000|2021-11-29 11:53:20|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|0
1638186810000|2021-11-29 11:53:30|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|0
1638186840000|2021-11-29 11:54:00|27577.07|27577.07|27577.07|27577.07|27577.07|27577.07|27577.07|27577.07|0
1638186950000|2021-11-29 11:55:50|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|0
1638186960000|2021-11-29 11:56:00|27574.54|27574.54|27570.23|27570.23|27574.54|27574.54|27570.23|27570.23|0
1638186970000|2021-11-29 11:56:10|27568.45|27568.45|27577.07|27577.07|27577.07|27577.07|27568.45|27568.45|0
1638187060000|2021-11-29 11:57:40|27578.84|27578.84|27577.07|27577.07|27578.84|27578.84|27574.54|27574.54|0
1638187080000|2021-11-29 11:58:00|27568.45|27568.45|27568.45|27568.45|27568.45|27568.45|27568.45|27568.45|0
1638187180000|2021-11-29 11:59:40|27564.9|27564.9|27564.15|27564.15|27564.9|27564.9|27560.59|27560.59|0
1638187190000|2021-11-29 11:59:50|27568.45|27568.45|27564.15|27564.15|27568.45|27568.45|27564.15|27564.15|0
1638187200000|2021-11-29 12:00:00|27572.76|27572.76|27577.07|27577.07|27577.07|27577.07|27572.76|27572.76|0
1638187210000|2021-11-29 12:00:10|27572.76|27572.76|27568.45|27568.45|27572.76|27572.76|27568.45|27568.45|0
1638187220000|2021-11-29 12:00:20|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|0
1638187250000|2021-11-29 12:00:50|27559.84|27559.84|27559.84|27559.84|27559.84|27559.84|27559.84|27559.84|0
1638187260000|2021-11-29 12:01:00|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|0
1638187330000|2021-11-29 12:02:10|27559.84|27559.84|27559.84|27559.84|27564.15|27564.15|27559.84|27559.84|0
1638187340000|2021-11-29 12:02:20|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|0
1638187360000|2021-11-29 12:02:40|27559.84|27559.84|27559.84|27559.84|27559.84|27559.84|27559.84|27559.84|0
1638187380000|2021-11-29 12:03:00|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|0
1638187420000|2021-11-29 12:03:40|27555.54|27555.54|27551.23|27551.23|27555.54|27555.54|27551.23|27551.23|0
1638187460000|2021-11-29 12:04:20|27546.92|27546.92|27546.92|27546.92|27546.92|27546.92|27546.92|27546.92|0
1638187480000|2021-11-29 12:04:40|27534.75|27534.75|27534.75|27534.75|27534.75|27534.75|27534.75|27534.75|0
1638187490000|2021-11-29 12:04:50|27530.45|27530.45|27530.45|27530.45|27530.45|27530.45|27530.45|27530.45|0
1638187500000|2021-11-29 12:05:00|27526.14|27526.14|27530.45|27530.45|27534.75|27534.75|27526.14|27526.14|0
1638187510000|2021-11-29 12:05:10|27526.14|27526.14|27530.45|27530.45|27539.06|27539.06|27526.14|27526.14|0
1638187550000|2021-11-29 12:05:50|27526.14|27526.14|27524.36|27524.36|27526.14|27526.14|27524.36|27524.36|0
1638187560000|2021-11-29 12:06:00|27528.67|27528.67|27528.67|27528.67|27528.67|27528.67|27528.67|27528.67|0
1638187580000|2021-11-29 12:06:20|27537.28|27537.28|27537.28|27537.28|27537.28|27537.28|27528.67|27528.67|0
1638187590000|2021-11-29 12:06:30|27541.59|27541.59|27534.75|27534.75|27543.37|27543.37|27534.75|27534.75|0
1638187620000|2021-11-29 12:07:00|27539.06|27539.06|27539.06|27539.06|27539.06|27539.06|27539.06|27539.06|0
1638187630000|2021-11-29 12:07:10|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|27540.84|0
1638187640000|2021-11-29 12:07:20|27539.06|27539.06|27540.84|27540.84|27540.84|27540.84|27539.06|27539.06|0
1638187650000|2021-11-29 12:07:30|27536.53|27536.53|27536.53|27536.53|27536.53|27536.53|27536.53|27536.53|0
1638187680000|2021-11-29 12:08:00|27532.23|27532.23|27536.53|27536.53|27536.53|27536.53|27532.23|27532.23|0
1638187690000|2021-11-29 12:08:10|27538.31|27538.31|27538.31|27538.31|27538.31|27538.31|27538.31|27538.31|0
1638187730000|2021-11-29 12:08:50|27542.62|27542.62|27542.62|27542.62|27542.62|27542.62|27542.62|27542.62|0
1638187780000|2021-11-29 12:09:40|27544.39|27544.39|27548.7|27548.7|27548.7|27548.7|27544.39|27544.39|0
1638187800000|2021-11-29 12:10:00|27544.39|27544.39|27540.09|27540.09|27544.39|27544.39|27540.09|27540.09|0
1638187820000|2021-11-29 12:10:20|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|0
1638187830000|2021-11-29 12:10:30|27553.01|27553.01|27553.01|27553.01|27553.01|27553.01|27553.01|27553.01|0
1638187980000|2021-11-29 12:13:00|27554.78|27554.78|27554.78|27554.78|27554.78|27554.78|27554.78|27554.78|0
1638188020000|2021-11-29 12:13:40|27550.48|27550.48|27550.48|27550.48|27550.48|27550.48|27550.48|27550.48|0
1638188100000|2021-11-29 12:15:00|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|0
1638188110000|2021-11-29 12:15:10|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|0
1638188130000|2021-11-29 12:15:30|27547.95|27547.95|27547.95|27547.95|27547.95|27547.95|27547.95|27547.95|0
1638188160000|2021-11-29 12:16:00|27552.25|27552.25|27552.25|27552.25|27552.25|27552.25|27552.25|27552.25|0
1638188170000|2021-11-29 12:16:10|27550.48|27550.48|27550.48|27550.48|27550.48|27550.48|27550.48|27550.48|0
1638188200000|2021-11-29 12:16:40|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|0
1638188210000|2021-11-29 12:16:50|27540.09|27540.09|27544.39|27544.39|27544.39|27544.39|27540.09|27540.09|0
1638188230000|2021-11-29 12:17:10|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|0
1638188320000|2021-11-29 12:18:40|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|0
1638188330000|2021-11-29 12:18:50|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|0
1638188340000|2021-11-29 12:19:00|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|0
1638188370000|2021-11-29 12:19:30|27542.62|27542.62|27542.62|27542.62|27542.62|27542.62|27542.62|27542.62|0
1638188380000|2021-11-29 12:19:40|27538.31|27538.31|27542.62|27542.62|27542.62|27542.62|27538.31|27538.31|0
1638188400000|2021-11-29 12:20:00|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|0
1638188420000|2021-11-29 12:20:20|27550.48|27550.48|27550.48|27550.48|27550.48|27550.48|27550.48|27550.48|0
1638188430000|2021-11-29 12:20:30|27541.86|27541.86|27546.17|27546.17|27546.17|27546.17|27541.86|27541.86|0
1638188450000|2021-11-29 12:20:50|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|0
1638188480000|2021-11-29 12:21:20|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|0
1638188500000|2021-11-29 12:21:40|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|0
1638188520000|2021-11-29 12:22:00|27540.09|27540.09|27540.09|27540.09|27540.09|27540.09|27540.09|27540.09|0
1638188640000|2021-11-29 12:24:00|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|27541.86|0
1638188650000|2021-11-29 12:24:10|27543.64|27543.64|27547.95|27547.95|27547.95|27547.95|27543.64|27543.64|0
1638188660000|2021-11-29 12:24:20|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|0
1638188670000|2021-11-29 12:24:30|27547.95|27547.95|27547.95|27547.95|27547.95|27547.95|27547.95|27547.95|0
1638188700000|2021-11-29 12:25:00|27543.64|27543.64|27541.86|27541.86|27543.64|27543.64|27541.86|27541.86|0
1638188710000|2021-11-29 12:25:10|27540.09|27540.09|27535.78|27535.78|27540.09|27540.09|27535.78|27535.78|0
1638188750000|2021-11-29 12:25:50|27540.09|27540.09|27540.09|27540.09|27540.09|27540.09|27540.09|27540.09|0
1638188760000|2021-11-29 12:26:00|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|0
1638188850000|2021-11-29 12:27:30|27540.09|27540.09|27540.09|27540.09|27540.09|27540.09|27540.09|27540.09|0
1638189020000|2021-11-29 12:30:20|27541.86|27541.86|27541.86|27541.86|27551.5|27551.5|27541.86|27541.86|0
1638189030000|2021-11-29 12:30:30|27543.64|27543.64|27543.64|27543.64|27543.64|27543.64|27543.64|27543.64|0
1638189050000|2021-11-29 12:30:50|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|0
1638189120000|2021-11-29 12:32:00|27554.03|27554.03|27554.03|27554.03|27554.03|27554.03|27554.03|27554.03|0
1638189130000|2021-11-29 12:32:10|27558.34|27558.34|27558.34|27558.34|27558.34|27558.34|27558.34|27558.34|0
1638189330000|2021-11-29 12:35:30|27562.64|27562.64|27566.95|27566.95|27566.95|27566.95|27562.64|27562.64|0
1638189370000|2021-11-29 12:36:10|27571.26|27571.26|27571.26|27571.26|27571.26|27571.26|27571.26|27571.26|0
1638189400000|2021-11-29 12:36:40|27566.95|27566.95|27566.95|27566.95|27566.95|27566.95|27562.64|27562.64|0
1638189470000|2021-11-29 12:37:50|27568.73|27568.73|27568.73|27568.73|27568.73|27568.73|27568.73|27568.73|0
1638189520000|2021-11-29 12:38:40|27573.03|27573.03|27573.03|27573.03|27573.03|27573.03|27573.03|27573.03|0
1638189570000|2021-11-29 12:39:30|27576.59|27576.59|27580.89|27580.89|27580.89|27580.89|27576.59|27576.59|0
1638189590000|2021-11-29 12:39:50|27585.2|27585.2|27580.89|27580.89|27585.2|27585.2|27580.89|27580.89|0
1638189600000|2021-11-29 12:40:00|27585.2|27585.2|27580.89|27580.89|27585.2|27585.2|27580.89|27580.89|0
1638189610000|2021-11-29 12:40:10|27585.2|27585.2|27585.2|27585.2|27585.2|27585.2|27585.2|27585.2|0
1638189650000|2021-11-29 12:40:50|27586.98|27586.98|27586.98|27586.98|27586.98|27586.98|27586.98|27586.98|0
1638189710000|2021-11-29 12:41:50|27578.37|27578.37|27578.37|27578.37|27578.37|27578.37|27578.37|27578.37|0
1638189980000|2021-11-29 12:46:20|27574.06|27574.06|27574.06|27574.06|27574.06|27574.06|27574.06|27574.06|0
1638190010000|2021-11-29 12:46:50|27578.37|27578.37|27574.06|27574.06|27578.37|27578.37|27574.06|27574.06|0
1638190020000|2021-11-29 12:47:00|27569.75|27569.75|27569.75|27569.75|27569.75|27569.75|27569.75|27569.75|0
1638190090000|2021-11-29 12:48:10|27582.67|27582.67|27586.98|27586.98|27586.98|27586.98|27582.67|27582.67|0
1638190100000|2021-11-29 12:48:20|27591.29|27591.29|27586.98|27586.98|27591.29|27591.29|27586.98|27586.98|0
1638190150000|2021-11-29 12:49:10|27591.29|27591.29|27591.29|27591.29|27591.29|27591.29|27591.29|27591.29|0
1638190190000|2021-11-29 12:49:50|27586.98|27586.98|27595.59|27595.59|27595.59|27595.59|27586.98|27586.98|0
1638190240000|2021-11-29 12:50:40|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|0
1638190270000|2021-11-29 12:51:10|27604.2|27604.2|27604.2|27604.2|27604.2|27604.2|27604.2|27604.2|0
1638190290000|2021-11-29 12:51:30|27595.59|27595.59|27595.59|27595.59|27595.59|27595.59|27595.59|27595.59|0
1638190390000|2021-11-29 12:53:10|27604.2|27604.2|27604.2|27604.2|27604.2|27604.2|27604.2|27604.2|0
1638190440000|2021-11-29 12:54:00|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|0
1638190460000|2021-11-29 12:54:20|27598.12|27598.12|27598.12|27598.12|27598.12|27598.12|27598.12|27598.12|0
1638190470000|2021-11-29 12:54:30|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|27599.9|0
1638190480000|2021-11-29 12:54:40|27601.68|27601.68|27603.45|27603.45|27603.45|27603.45|27601.68|27601.68|0
1638190490000|2021-11-29 12:54:50|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|0
1638190500000|2021-11-29 12:55:00|27610.29|27610.29|27613.84|27613.84|27613.84|27613.84|27610.29|27610.29|0
1638190600000|2021-11-29 12:56:40|27615.62|27615.62|27624.23|27624.23|27624.23|27624.23|27615.62|27615.62|0
1638190690000|2021-11-29 12:58:10|27632.85|27632.85|27632.85|27632.85|27632.85|27632.85|27632.85|27632.85|0
1638190730000|2021-11-29 12:58:50|27637.15|27637.15|27637.15|27637.15|27637.15|27637.15|27637.15|27637.15|0
1638190810000|2021-11-29 13:00:10|27641.46|27641.46|27645.77|27645.77|27645.77|27645.77|27641.46|27641.46|0
1638190860000|2021-11-29 13:01:00|27641.46|27641.46|27641.46|27641.46|27641.46|27641.46|27641.46|27641.46|0
1638190900000|2021-11-29 13:01:40|27645.77|27645.77|27645.77|27645.77|27645.77|27645.77|27645.77|27645.77|0
1638190980000|2021-11-29 13:03:00|27650.07|27650.07|27650.07|27650.07|27650.07|27650.07|27650.07|27650.07|0
1638190990000|2021-11-29 13:03:10|27654.38|27654.38|27654.38|27654.38|27654.38|27654.38|27654.38|27654.38|0
1638191000000|2021-11-29 13:03:20|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|0
1638191120000|2021-11-29 13:05:20|27664.77|27664.77|27664.77|27664.77|27664.77|27664.77|27664.77|27664.77|0
1638191160000|2021-11-29 13:06:00|27669.07|27669.07|27677.69|27677.69|27677.69|27677.69|27669.07|27669.07|0
1638191210000|2021-11-29 13:06:50|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|0
1638191260000|2021-11-29 13:07:40|27669.07|27669.07|27673.38|27673.38|27673.38|27673.38|27669.07|27669.07|0
1638191270000|2021-11-29 13:07:50|27675.16|27675.16|27675.16|27675.16|27675.16|27675.16|27675.16|27675.16|0
1638191280000|2021-11-29 13:08:00|27679.46|27679.46|27679.46|27679.46|27679.46|27679.46|27679.46|27679.46|0
1638191320000|2021-11-29 13:08:40|27683.77|27683.77|27675.16|27675.16|27683.77|27683.77|27675.16|27675.16|0
1638191390000|2021-11-29 13:09:50|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|0
1638191400000|2021-11-29 13:10:00|27669.07|27669.07|27673.38|27673.38|27673.38|27673.38|27669.07|27669.07|0
1638191410000|2021-11-29 13:10:10|27677.69|27677.69|27677.69|27677.69|27677.69|27677.69|27677.69|27677.69|0
1638191460000|2021-11-29 13:11:00|27669.07|27669.07|27677.69|27677.69|27677.69|27677.69|27669.07|27669.07|0
1638191480000|2021-11-29 13:11:20|27675.91|27675.91|27671.6|27671.6|27675.91|27675.91|27667.3|27667.3|0
1638191510000|2021-11-29 13:11:50|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|0
1638191520000|2021-11-29 13:12:00|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|0
1638191610000|2021-11-29 13:13:30|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|0
1638191630000|2021-11-29 13:13:50|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|0
1638191660000|2021-11-29 13:14:20|27680.22|27680.22|27680.22|27680.22|27680.22|27680.22|27680.22|27680.22|0
1638191670000|2021-11-29 13:14:30|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|0
1638191740000|2021-11-29 13:15:40|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|0
1638191760000|2021-11-29 13:16:00|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|0
1638191770000|2021-11-29 13:16:10|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|0
1638191780000|2021-11-29 13:16:20|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|27662.99|0
1638191790000|2021-11-29 13:16:30|27658.68|27658.68|27656.91|27656.91|27658.68|27658.68|27656.91|27656.91|0
1638191850000|2021-11-29 13:17:30|27648.29|27648.29|27650.07|27650.07|27650.07|27650.07|27648.29|27648.29|0
1638191860000|2021-11-29 13:17:40|27662.99|27662.99|27664.77|27664.77|27664.77|27664.77|27662.99|27662.99|0
1638191930000|2021-11-29 13:18:50|27677.69|27677.69|27677.69|27677.69|27677.69|27677.69|27677.69|27677.69|0
1638191970000|2021-11-29 13:19:30|27669.07|27669.07|27669.07|27669.07|27669.07|27669.07|27669.07|27669.07|0
1638192000000|2021-11-29 13:20:00|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|0
1638192010000|2021-11-29 13:20:10|27656.91|27656.91|27656.91|27656.91|27656.91|27656.91|27656.91|27656.91|0
1638192060000|2021-11-29 13:21:00|27661.21|27661.21|27652.6|27652.6|27661.21|27661.21|27652.6|27652.6|0
1638192080000|2021-11-29 13:21:20|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|0
1638192090000|2021-11-29 13:21:30|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|0
1638192160000|2021-11-29 13:22:40|27667.3|27667.3|27671.6|27671.6|27671.6|27671.6|27667.3|27667.3|0
1638192190000|2021-11-29 13:23:10|27666.27|27666.27|27661.97|27661.97|27666.27|27666.27|27661.97|27661.97|0
1638192210000|2021-11-29 13:23:30|27657.66|27657.66|27657.66|27657.66|27657.66|27657.66|27657.66|27657.66|0
1638192240000|2021-11-29 13:24:00|27661.97|27661.97|27661.97|27661.97|27661.97|27661.97|27661.97|27661.97|0
1638192250000|2021-11-29 13:24:10|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|27666.27|0
1638192270000|2021-11-29 13:24:30|27661.97|27661.97|27661.97|27661.97|27661.97|27661.97|27661.97|27661.97|0
1638192290000|2021-11-29 13:24:50|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|0
1638192300000|2021-11-29 13:25:00|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|0
1638192400000|2021-11-29 13:26:40|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|27667.3|0
1638192440000|2021-11-29 13:27:20|27661.21|27661.21|27665.52|27665.52|27665.52|27665.52|27656.91|27656.91|0
1638192460000|2021-11-29 13:27:40|27669.83|27669.83|27665.52|27665.52|27669.83|27669.83|27665.52|27665.52|0
1638192470000|2021-11-29 13:27:50|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|0
1638192530000|2021-11-29 13:28:50|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|0
1638192570000|2021-11-29 13:29:30|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|27661.21|0
1638192630000|2021-11-29 13:30:30|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|0
1638192640000|2021-11-29 13:30:40|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|0
1638192680000|2021-11-29 13:31:20|27661.21|27661.21|27655.13|27655.13|27661.21|27661.21|27655.13|27655.13|0
1638192710000|2021-11-29 13:31:50|27650.82|27650.82|27659.44|27659.44|27659.44|27659.44|27650.82|27650.82|0
1638192740000|2021-11-29 13:32:20|27650.82|27650.82|27655.13|27655.13|27655.13|27655.13|27650.82|27650.82|0
1638192760000|2021-11-29 13:32:40|27653.35|27653.35|27653.35|27653.35|27653.35|27653.35|27653.35|27653.35|0
1638192770000|2021-11-29 13:32:50|27651.58|27651.58|27651.58|27651.58|27651.58|27651.58|27651.58|27651.58|0
1638192780000|2021-11-29 13:33:00|27642.96|27642.96|27642.96|27642.96|27651.58|27651.58|27642.96|27642.96|0
1638192810000|2021-11-29 13:33:30|27647.27|27647.27|27642.96|27642.96|27647.27|27647.27|27642.96|27642.96|0
1638192830000|2021-11-29 13:33:50|27638.66|27638.66|27638.66|27638.66|27638.66|27638.66|27638.66|27638.66|0
1638192850000|2021-11-29 13:34:10|27634.35|27634.35|27634.35|27634.35|27634.35|27634.35|27634.35|27634.35|0
1638192920000|2021-11-29 13:35:20|27635.1|27635.1|27641.19|27641.19|27641.19|27641.19|27635.1|27635.1|0
1638192930000|2021-11-29 13:35:30|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|0
1638192960000|2021-11-29 13:36:00|27628.27|27628.27|27628.27|27628.27|27628.27|27628.27|27628.27|27628.27|0
1638193000000|2021-11-29 13:36:40|27626.49|27626.49|27626.49|27626.49|27626.49|27626.49|27626.49|27626.49|0
1638193020000|2021-11-29 13:37:00|27630.8|27630.8|27630.8|27630.8|27630.8|27630.8|27630.8|27630.8|0
1638193030000|2021-11-29 13:37:10|27626.49|27626.49|27626.49|27626.49|27626.49|27626.49|27626.49|27626.49|0
1638193050000|2021-11-29 13:37:30|27628.27|27628.27|27628.27|27628.27|27628.27|27628.27|27628.27|27628.27|0
1638193060000|2021-11-29 13:37:40|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|0
1638193080000|2021-11-29 13:38:00|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|0
1638193090000|2021-11-29 13:38:10|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|0
1638193100000|2021-11-29 13:38:20|27636.88|27636.88|27628.27|27628.27|27636.88|27636.88|27628.27|27628.27|0
1638193110000|2021-11-29 13:38:30|27636.88|27636.88|27628.27|27628.27|27636.88|27636.88|27628.27|27628.27|0
1638193130000|2021-11-29 13:38:50|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|0
1638193140000|2021-11-29 13:39:00|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|0
1638193210000|2021-11-29 13:40:10|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|27632.57|27632.57|0
1638193230000|2021-11-29 13:40:30|27641.19|27641.19|27641.19|27641.19|27641.19|27641.19|27641.19|27641.19|0
1638193270000|2021-11-29 13:41:10|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|27636.88|0
1638193300000|2021-11-29 13:41:40|27641.19|27641.19|27636.88|27636.88|27641.19|27641.19|27632.57|27632.57|0
1638193320000|2021-11-29 13:42:00|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|27632.57|0
1638193370000|2021-11-29 13:42:50|27623.96|27623.96|27628.27|27628.27|27628.27|27628.27|27623.96|27623.96|0
1638193380000|2021-11-29 13:43:00|27630.04|27630.04|27631.82|27631.82|27631.82|27631.82|27630.04|27630.04|0
1638193420000|2021-11-29 13:43:40|27635.37|27635.37|27635.37|27635.37|27635.37|27635.37|27635.37|27635.37|0
1638193470000|2021-11-29 13:44:30|27639.68|27639.68|27639.68|27639.68|27639.68|27639.68|27639.68|27639.68|0
1638193530000|2021-11-29 13:45:30|27635.37|27635.37|27639.68|27639.68|27639.68|27639.68|27635.37|27635.37|0
1638193550000|2021-11-29 13:45:50|27643.99|27643.99|27643.99|27643.99|27643.99|27643.99|27643.99|27643.99|0
1638193790000|2021-11-29 13:49:50|27640.43|27640.43|27640.43|27640.43|27640.43|27640.43|27640.43|27640.43|0
1638193830000|2021-11-29 13:50:30|27644.74|27644.74|27650.82|27650.82|27650.82|27650.82|27644.74|27644.74|0
1638193870000|2021-11-29 13:51:10|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|0
1638193920000|2021-11-29 13:52:00|27656.91|27656.91|27656.91|27656.91|27656.91|27656.91|27656.91|27656.91|0
1638194050000|2021-11-29 13:54:10|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|27665.52|0
1638194090000|2021-11-29 13:54:50|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|0
1638194150000|2021-11-29 13:55:50|27674.13|27674.13|27674.13|27674.13|27674.13|27674.13|27674.13|27674.13|0
1638194220000|2021-11-29 13:57:00|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|27669.83|0
1638194280000|2021-11-29 13:58:00|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|0
1638194340000|2021-11-29 13:59:00|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|27675.91|0
1638194360000|2021-11-29 13:59:20|27680.22|27680.22|27680.22|27680.22|27680.22|27680.22|27680.22|27680.22|0
1638194430000|2021-11-29 14:00:30|27684.52|27684.52|27690.61|27690.61|27690.61|27690.61|27684.52|27684.52|0
1638194440000|2021-11-29 14:00:40|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|0
1638194470000|2021-11-29 14:01:10|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|0
1638194480000|2021-11-29 14:01:20|27686.3|27686.3|27686.3|27686.3|27686.3|27686.3|27686.3|27686.3|0
1638194630000|2021-11-29 14:03:50|27681.99|27681.99|27680.22|27680.22|27681.99|27681.99|27680.22|27680.22|0
1638194640000|2021-11-29 14:04:00|27678.44|27678.44|27671.6|27671.6|27678.44|27678.44|27669.83|27669.83|0
1638194710000|2021-11-29 14:05:10|27680.22|27680.22|27684.52|27684.52|27684.52|27684.52|27680.22|27680.22|0
1638194720000|2021-11-29 14:05:20|27688.83|27688.83|27688.83|27688.83|27688.83|27688.83|27688.83|27688.83|0
1638194730000|2021-11-29 14:05:30|27693.14|27693.14|27693.14|27693.14|27693.14|27693.14|27693.14|27693.14|0
1638194800000|2021-11-29 14:06:40|27694.91|27694.91|27696.69|27696.69|27696.69|27696.69|27694.91|27694.91|0
1638194930000|2021-11-29 14:08:50|27692.38|27692.38|27696.69|27696.69|27696.69|27696.69|27692.38|27692.38|0
1638194980000|2021-11-29 14:09:40|27701|27701|27701|27701|27701|27701|27701|27701|0
1638195000000|2021-11-29 14:10:00|27696.69|27696.69|27696.69|27696.69|27705.3|27705.3|27696.69|27696.69|0
1638195010000|2021-11-29 14:10:10|27705.3|27705.3|27705.3|27705.3|27705.3|27705.3|27705.3|27705.3|0
1638195060000|2021-11-29 14:11:00|27701|27701|27701|27701|27701|27701|27701|27701|0
1638195080000|2021-11-29 14:11:20|27694.91|27694.91|27690.61|27690.61|27694.91|27694.91|27690.61|27690.61|0
1638195090000|2021-11-29 14:11:30|27681.99|27681.99|27680.22|27680.22|27681.99|27681.99|27680.22|27680.22|0
1638195170000|2021-11-29 14:12:50|27681.99|27681.99|27692.38|27692.38|27692.38|27692.38|27681.99|27681.99|0
1638195190000|2021-11-29 14:13:10|27694.16|27694.16|27695.94|27695.94|27695.94|27695.94|27694.16|27694.16|0
1638195240000|2021-11-29 14:14:00|27697.72|27697.72|27697.72|27697.72|27697.72|27697.72|27697.72|27697.72|0
1638195260000|2021-11-29 14:14:20|27693.41|27693.41|27687.33|27687.33|27693.41|27693.41|27684.8|27684.8|0
1638195280000|2021-11-29 14:14:40|27695.94|27695.94|27695.94|27695.94|27695.94|27695.94|27695.94|27695.94|0
1638195300000|2021-11-29 14:15:00|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|0
1638195310000|2021-11-29 14:15:10|27704.55|27704.55|27700.25|27700.25|27704.55|27704.55|27700.25|27700.25|0
1638195350000|2021-11-29 14:15:50|27695.94|27695.94|27699.49|27699.49|27699.49|27699.49|27695.94|27695.94|0
1638195360000|2021-11-29 14:16:00|27695.94|27695.94|27702.02|27702.02|27702.02|27702.02|27695.94|27695.94|0
1638195370000|2021-11-29 14:16:10|27697.72|27697.72|27697.72|27697.72|27697.72|27697.72|27697.72|27697.72|0
1638195410000|2021-11-29 14:16:50|27702.02|27702.02|27702.02|27702.02|27702.02|27702.02|27702.02|27702.02|0
1638195420000|2021-11-29 14:17:00|27703.8|27703.8|27705.58|27705.58|27709.13|27709.13|27703.8|27703.8|0
1638195430000|2021-11-29 14:17:10|27709.88|27709.88|27709.88|27709.88|27709.88|27709.88|27709.88|27709.88|0
1638195440000|2021-11-29 14:17:20|27711.66|27711.66|27705.58|27705.58|27711.66|27711.66|27705.58|27705.58|0
1638195460000|2021-11-29 14:17:40|27703.8|27703.8|27703.8|27703.8|27703.8|27703.8|27703.8|27703.8|0
1638195480000|2021-11-29 14:18:00|27699.49|27699.49|27703.8|27703.8|27703.8|27703.8|27699.49|27699.49|0
1638195510000|2021-11-29 14:18:30|27699.49|27699.49|27699.49|27699.49|27699.49|27699.49|27699.49|27699.49|0
1638195570000|2021-11-29 14:19:30|27708.11|27708.11|27712.41|27712.41|27712.41|27712.41|27708.11|27708.11|0
1638195590000|2021-11-29 14:19:50|27714.19|27714.19|27714.19|27714.19|27714.19|27714.19|27714.19|27714.19|0
1638195630000|2021-11-29 14:20:30|27715.97|27715.97|27715.97|27715.97|27715.97|27715.97|27715.97|27715.97|0
1638195640000|2021-11-29 14:20:40|27711.66|27711.66|27703.05|27703.05|27711.66|27711.66|27703.05|27703.05|0
1638195670000|2021-11-29 14:21:10|27711.66|27711.66|27715.97|27715.97|27715.97|27715.97|27711.66|27711.66|0
1638195690000|2021-11-29 14:21:30|27714.19|27714.19|27714.19|27714.19|27714.19|27714.19|27714.19|27714.19|0
1638195750000|2021-11-29 14:22:30|27712.41|27712.41|27712.41|27712.41|27712.41|27712.41|27712.41|27712.41|0
1638195760000|2021-11-29 14:22:40|27708.11|27708.11|27703.8|27703.8|27708.11|27708.11|27703.8|27703.8|0
1638195770000|2021-11-29 14:22:50|27700.25|27700.25|27700.25|27700.25|27700.25|27700.25|27700.25|27700.25|0
1638195790000|2021-11-29 14:23:10|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|0
1638195810000|2021-11-29 14:23:30|27695.94|27695.94|27695.94|27695.94|27695.94|27695.94|27695.94|27695.94|0
1638195870000|2021-11-29 14:24:30|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|27691.63|0
1638195880000|2021-11-29 14:24:40|27689.86|27689.86|27688.08|27688.08|27689.86|27689.86|27688.08|27688.08|0
1638195890000|2021-11-29 14:24:50|27686.3|27686.3|27677.69|27677.69|27686.3|27686.3|27677.69|27677.69|0
1638195900000|2021-11-29 14:25:00|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|27681.99|0
1638195920000|2021-11-29 14:25:20|27683.77|27683.77|27685.55|27685.55|27685.55|27685.55|27683.77|27683.77|0
1638195940000|2021-11-29 14:25:40|27681.24|27681.24|27681.24|27681.24|27681.24|27681.24|27681.24|27681.24|0
1638195960000|2021-11-29 14:26:00|27685.55|27685.55|27685.55|27685.55|27685.55|27685.55|27685.55|27685.55|0
1638195970000|2021-11-29 14:26:10|27687.33|27687.33|27691.63|27691.63|27691.63|27691.63|27687.33|27687.33|0
1638196030000|2021-11-29 14:27:10|27687.33|27687.33|27687.33|27687.33|27687.33|27687.33|27687.33|27687.33|0
1638196040000|2021-11-29 14:27:20|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|0
1638196070000|2021-11-29 14:27:50|27669.07|27669.07|27669.07|27669.07|27669.07|27669.07|27669.07|27669.07|0
1638196080000|2021-11-29 14:28:00|27673.38|27673.38|27686.3|27686.3|27686.3|27686.3|27673.38|27673.38|0
1638196090000|2021-11-29 14:28:10|27682.75|27682.75|27680.97|27680.97|27682.75|27682.75|27680.97|27680.97|0
1638196100000|2021-11-29 14:28:20|27679.19|27679.19|27662.72|27662.72|27679.19|27679.19|27662.72|27662.72|0
1638196110000|2021-11-29 14:28:30|27658.41|27658.41|27661.69|27661.69|27661.69|27661.69|27658.41|27658.41|0
1638196120000|2021-11-29 14:28:40|27659.92|27659.92|27651.3|27651.3|27659.92|27659.92|27651.3|27651.3|0
1638196140000|2021-11-29 14:29:00|27649.53|27649.53|27649.53|27649.53|27649.53|27649.53|27649.53|27649.53|0
1638196150000|2021-11-29 14:29:10|27651.3|27651.3|27663.47|27663.47|27663.47|27663.47|27651.3|27651.3|0
1638196160000|2021-11-29 14:29:20|27667.78|27667.78|27667.78|27667.78|27667.78|27667.78|27667.78|27667.78|0
1638196200000|2021-11-29 14:30:00|27676.39|27676.39|27668.53|27668.53|27676.39|27676.39|27667.78|27667.78|0
1638196210000|2021-11-29 14:30:10|27666.75|27666.75|27654.86|27654.86|27670.31|27670.31|27654.86|27654.86|0
1638196220000|2021-11-29 14:30:20|27659.16|27659.16|27650.55|27650.55|27659.16|27659.16|27650.55|27650.55|0
1638196260000|2021-11-29 14:31:00|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|27646.24|0
1638196270000|2021-11-29 14:31:10|27637.63|27637.63|27646.24|27646.24|27646.24|27646.24|27637.63|27637.63|0
1638196280000|2021-11-29 14:31:20|27633.32|27633.32|27629.02|27629.02|27633.32|27633.32|27629.02|27629.02|0
1638196290000|2021-11-29 14:31:30|27624.71|27624.71|27624.71|27624.71|27624.71|27624.71|27624.71|27624.71|0
1638196310000|2021-11-29 14:31:50|27633.32|27633.32|27637.63|27637.63|27637.63|27637.63|27633.32|27633.32|0
1638196320000|2021-11-29 14:32:00|27641.94|27641.94|27637.63|27637.63|27641.94|27641.94|27637.63|27637.63|0
1638196330000|2021-11-29 14:32:10|27633.32|27633.32|27633.32|27633.32|27633.32|27633.32|27633.32|27633.32|0
1638196360000|2021-11-29 14:32:40|27641.94|27641.94|27632.3|27632.3|27641.94|27641.94|27632.3|27632.3|0
1638196370000|2021-11-29 14:32:50|27627.99|27627.99|27632.3|27632.3|27632.3|27632.3|27623.69|27623.69|0
1638196380000|2021-11-29 14:33:00|27623.69|27623.69|27627.99|27627.99|27627.99|27627.99|27623.69|27623.69|0
1638196390000|2021-11-29 14:33:10|27636.61|27636.61|27640.16|27640.16|27640.16|27640.16|27636.61|27636.61|0
1638196400000|2021-11-29 14:33:20|27644.47|27644.47|27644.47|27644.47|27653.08|27653.08|27644.47|27644.47|0
1638196410000|2021-11-29 14:33:30|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|0
1638196420000|2021-11-29 14:33:40|27635.85|27635.85|27635.85|27635.85|27635.85|27635.85|27629.77|27629.77|0
1638196430000|2021-11-29 14:33:50|27631.55|27631.55|27640.16|27640.16|27644.47|27644.47|27631.55|27631.55|0
1638196440000|2021-11-29 14:34:00|27631.55|27631.55|27631.55|27631.55|27635.85|27635.85|27631.55|27631.55|0
1638196450000|2021-11-29 14:34:10|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|0
1638196460000|2021-11-29 14:34:20|27644.47|27644.47|27635.85|27635.85|27644.47|27644.47|27635.85|27635.85|0
1638196480000|2021-11-29 14:34:40|27631.55|27631.55|27635.85|27635.85|27640.16|27640.16|27627.24|27627.24|0
1638196490000|2021-11-29 14:34:50|27640.16|27640.16|27635.85|27635.85|27640.16|27640.16|27631.55|27631.55|0
1638196510000|2021-11-29 14:35:10|27627.24|27627.24|27635.85|27635.85|27640.16|27640.16|27627.24|27627.24|0
1638196520000|2021-11-29 14:35:20|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|0
1638196530000|2021-11-29 14:35:30|27632.3|27632.3|27632.3|27632.3|27638.38|27638.38|27632.3|27632.3|0
1638196540000|2021-11-29 14:35:40|27636.61|27636.61|27636.61|27636.61|27636.61|27636.61|27632.3|27632.3|0
1638196550000|2021-11-29 14:35:50|27632.3|27632.3|27642.69|27642.69|27647|27647|27632.3|27632.3|0
1638196560000|2021-11-29 14:36:00|27634.08|27634.08|27650.55|27650.55|27650.55|27650.55|27634.08|27634.08|0
1638196570000|2021-11-29 14:36:10|27641.94|27641.94|27641.94|27641.94|27641.94|27641.94|27640.16|27640.16|0
1638196580000|2021-11-29 14:36:20|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|0
1638196590000|2021-11-29 14:36:30|27641.94|27641.94|27650.55|27650.55|27654.86|27654.86|27641.94|27641.94|0
1638196600000|2021-11-29 14:36:40|27654.86|27654.86|27650.55|27650.55|27654.86|27654.86|27650.55|27650.55|0
1638196610000|2021-11-29 14:36:50|27652.33|27652.33|27656.63|27656.63|27660.94|27660.94|27652.33|27652.33|0
1638196620000|2021-11-29 14:37:00|27652.33|27652.33|27665.25|27665.25|27665.25|27665.25|27652.33|27652.33|0
1638196630000|2021-11-29 14:37:10|27656.63|27656.63|27656.63|27656.63|27656.63|27656.63|27656.63|27656.63|0
1638196640000|2021-11-29 14:37:20|27658.41|27658.41|27656.63|27656.63|27658.41|27658.41|27654.86|27654.86|0
1638196650000|2021-11-29 14:37:30|27652.33|27652.33|27652.33|27652.33|27656.63|27656.63|27643.71|27643.71|0
1638196660000|2021-11-29 14:37:40|27643.71|27643.71|27639.41|27639.41|27652.33|27652.33|27635.1|27635.1|0
1638196670000|2021-11-29 14:37:50|27646.52|27646.52|27635.85|27635.85|27646.52|27646.52|27635.85|27635.85|0
1638196680000|2021-11-29 14:38:00|27639.41|27639.41|27639.41|27639.41|27641.19|27641.19|27636.88|27636.88|0
1638196690000|2021-11-29 14:38:10|27630.8|27630.8|27626.49|27626.49|27639.41|27639.41|27626.49|27626.49|0
1638196700000|2021-11-29 14:38:20|27624.71|27624.71|27626.49|27626.49|27626.49|27626.49|27624.71|27624.71|0
1638196710000|2021-11-29 14:38:30|27635.1|27635.1|27633.32|27633.32|27639.41|27639.41|27633.32|27633.32|0
1638196720000|2021-11-29 14:38:40|27637.63|27637.63|27627.24|27627.24|27637.63|27637.63|27627.24|27627.24|0
1638196730000|2021-11-29 14:38:50|27631.55|27631.55|27622.93|27622.93|27631.55|27631.55|27622.93|27622.93|0
1638196740000|2021-11-29 14:39:00|27631.55|27631.55|27633.32|27633.32|27633.32|27633.32|27622.93|27622.93|0
1638196750000|2021-11-29 14:39:10|27641.94|27641.94|27624.71|27624.71|27646.24|27646.24|27624.71|27624.71|0
1638196760000|2021-11-29 14:39:20|27633.32|27633.32|27605.71|27605.71|27633.32|27633.32|27597.1|27597.1|0
1638196770000|2021-11-29 14:39:30|27601.4|27601.4|27597.1|27597.1|27610.02|27610.02|27592.79|27592.79|0
1638196800000|2021-11-29 14:40:00|27588.48|27588.48|27584.93|27584.93|27588.48|27588.48|27584.93|27584.93|0
1638196810000|2021-11-29 14:40:10|27593.54|27593.54|27587.46|27587.46|27593.54|27593.54|27587.46|27587.46|0
1638196820000|2021-11-29 14:40:20|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|27578.84|27578.84|0
1638196840000|2021-11-29 14:40:40|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|0
1638196850000|2021-11-29 14:40:50|27583.15|27583.15|27583.15|27583.15|27587.46|27587.46|27578.84|27578.84|0
1638196870000|2021-11-29 14:41:10|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|27578.84|0
1638196890000|2021-11-29 14:41:30|27583.15|27583.15|27587.46|27587.46|27587.46|27587.46|27578.84|27578.84|0
1638196910000|2021-11-29 14:41:50|27577.07|27577.07|27575.29|27575.29|27578.84|27578.84|27575.29|27575.29|0
1638196920000|2021-11-29 14:42:00|27579.6|27579.6|27604.68|27604.68|27604.68|27604.68|27579.6|27579.6|0
1638196930000|2021-11-29 14:42:10|27600.38|27600.38|27600.38|27600.38|27600.38|27600.38|27600.38|27600.38|0
1638196960000|2021-11-29 14:42:40|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|0
1638196970000|2021-11-29 14:42:50|27608.99|27608.99|27613.3|27613.3|27613.3|27613.3|27608.99|27608.99|0
1638196990000|2021-11-29 14:43:10|27621.91|27621.91|27621.91|27621.91|27621.91|27621.91|27621.91|27621.91|0
1638197000000|2021-11-29 14:43:20|27617.6|27617.6|27621.91|27621.91|27621.91|27621.91|27617.6|27617.6|0
1638197020000|2021-11-29 14:43:40|27626.22|27626.22|27626.22|27626.22|27626.22|27626.22|27626.22|27626.22|0
1638197030000|2021-11-29 14:43:50|27630.52|27630.52|27638.38|27638.38|27638.38|27638.38|27630.52|27630.52|0
1638197040000|2021-11-29 14:44:00|27634.08|27634.08|27633.32|27633.32|27637.63|27637.63|27625.46|27625.46|0
1638197050000|2021-11-29 14:44:10|27650.55|27650.55|27650.55|27650.55|27650.55|27650.55|27646.24|27646.24|0
1638197060000|2021-11-29 14:44:20|27646.24|27646.24|27641.94|27641.94|27650.55|27650.55|27641.94|27641.94|0
1638197070000|2021-11-29 14:44:30|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|27640.16|0
1638197080000|2021-11-29 14:44:40|27635.85|27635.85|27635.85|27635.85|27635.85|27635.85|27631.55|27631.55|0
1638197100000|2021-11-29 14:45:00|27627.24|27627.24|27623.69|27623.69|27627.24|27627.24|27623.69|27623.69|0
1638197110000|2021-11-29 14:45:10|27627.99|27627.99|27640.91|27640.91|27640.91|27640.91|27627.99|27627.99|0
1638197120000|2021-11-29 14:45:20|27632.3|27632.3|27632.3|27632.3|27632.3|27632.3|27632.3|27632.3|0
1638197140000|2021-11-29 14:45:40|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|0
1638197160000|2021-11-29 14:46:00|27632.3|27632.3|27627.99|27627.99|27632.3|27632.3|27623.69|27623.69|0
1638197170000|2021-11-29 14:46:10|27632.3|27632.3|27642.69|27642.69|27646.24|27646.24|27632.3|27632.3|0
1638197180000|2021-11-29 14:46:20|27647|27647|27651.3|27651.3|27655.61|27655.61|27647|27647|0
1638197190000|2021-11-29 14:46:30|27647|27647|27642.69|27642.69|27647|27647|27642.69|27642.69|0
1638197210000|2021-11-29 14:46:50|27638.38|27638.38|27638.38|27638.38|27642.69|27642.69|27638.38|27638.38|0
1638197220000|2021-11-29 14:47:00|27634.08|27634.08|27621.16|27621.16|27634.08|27634.08|27621.16|27621.16|0
1638197240000|2021-11-29 14:47:20|27619.38|27619.38|27615.07|27615.07|27619.38|27619.38|27615.07|27615.07|0
1638197250000|2021-11-29 14:47:30|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|0
1638197260000|2021-11-29 14:47:40|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|0
1638197270000|2021-11-29 14:47:50|27606.46|27606.46|27610.77|27610.77|27610.77|27610.77|27606.46|27606.46|0
1638197280000|2021-11-29 14:48:00|27591.76|27591.76|27587.46|27587.46|27591.76|27591.76|27587.46|27587.46|0
1638197290000|2021-11-29 14:48:10|27585.68|27585.68|27585.68|27585.68|27585.68|27585.68|27585.68|27585.68|0
1638197300000|2021-11-29 14:48:20|27594.29|27594.29|27581.37|27581.37|27594.29|27594.29|27581.37|27581.37|0
1638197310000|2021-11-29 14:48:30|27572.76|27572.76|27581.37|27581.37|27581.37|27581.37|27572.76|27572.76|0
1638197320000|2021-11-29 14:48:40|27585.68|27585.68|27581.37|27581.37|27585.68|27585.68|27581.37|27581.37|0
1638197360000|2021-11-29 14:49:20|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|0
1638197370000|2021-11-29 14:49:30|27602.91|27602.91|27602.91|27602.91|27602.91|27602.91|27602.91|27602.91|0
1638197390000|2021-11-29 14:49:50|27598.6|27598.6|27602.91|27602.91|27602.91|27602.91|27598.6|27598.6|0
1638197400000|2021-11-29 14:50:00|27598.6|27598.6|27596.82|27596.82|27602.91|27602.91|27594.29|27594.29|0
1638197410000|2021-11-29 14:50:10|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|27594.29|27594.29|0
1638197430000|2021-11-29 14:50:30|27602.91|27602.91|27604.68|27604.68|27604.68|27604.68|27602.91|27602.91|0
1638197450000|2021-11-29 14:50:50|27600.38|27600.38|27600.38|27600.38|27600.38|27600.38|27600.38|27600.38|0
1638197460000|2021-11-29 14:51:00|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|27604.68|0
1638197470000|2021-11-29 14:51:10|27591.76|27591.76|27600.38|27600.38|27600.38|27600.38|27591.76|27591.76|0
1638197490000|2021-11-29 14:51:30|27596.07|27596.07|27591.76|27591.76|27596.07|27596.07|27591.76|27591.76|0
1638197500000|2021-11-29 14:51:40|27578.84|27578.84|27600.38|27600.38|27600.38|27600.38|27578.84|27578.84|0
1638197510000|2021-11-29 14:51:50|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|0
1638197530000|2021-11-29 14:52:10|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|0
1638197540000|2021-11-29 14:52:20|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|0
1638197550000|2021-11-29 14:52:30|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|0
1638197560000|2021-11-29 14:52:40|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|0
1638197570000|2021-11-29 14:52:50|27589.99|27589.99|27573.51|27573.51|27589.99|27589.99|27573.51|27573.51|0
1638197580000|2021-11-29 14:53:00|27569.21|27569.21|27573.51|27573.51|27577.82|27577.82|27569.21|27569.21|0
1638197590000|2021-11-29 14:53:10|27577.82|27577.82|27582.13|27582.13|27582.13|27582.13|27577.82|27577.82|0
1638197600000|2021-11-29 14:53:20|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|0
1638197610000|2021-11-29 14:53:30|27575.29|27575.29|27579.6|27579.6|27579.6|27579.6|27575.29|27575.29|0
1638197620000|2021-11-29 14:53:40|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|0
1638197630000|2021-11-29 14:53:50|27582.13|27582.13|27573.51|27573.51|27582.13|27582.13|27573.51|27573.51|0
1638197640000|2021-11-29 14:54:00|27586.43|27586.43|27577.82|27577.82|27586.43|27586.43|27577.82|27577.82|0
1638197650000|2021-11-29 14:54:10|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|0
1638197660000|2021-11-29 14:54:20|27577.82|27577.82|27573.51|27573.51|27577.82|27577.82|27573.51|27573.51|0
1638197680000|2021-11-29 14:54:40|27564.9|27564.9|27573.51|27573.51|27573.51|27573.51|27564.9|27564.9|0
1638197690000|2021-11-29 14:54:50|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|0
1638197700000|2021-11-29 14:55:00|27573.51|27573.51|27569.21|27569.21|27573.51|27573.51|27569.21|27569.21|0
1638197710000|2021-11-29 14:55:10|27556.29|27556.29|27556.29|27556.29|27556.29|27556.29|27547.67|27547.67|0
1638197720000|2021-11-29 14:55:20|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|0
1638197750000|2021-11-29 14:55:50|27569.21|27569.21|27570.98|27570.98|27570.98|27570.98|27556.29|27556.29|0
1638197760000|2021-11-29 14:56:00|27566.68|27566.68|27570.98|27570.98|27570.98|27570.98|27562.37|27562.37|0
1638197770000|2021-11-29 14:56:10|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|0
1638197780000|2021-11-29 14:56:20|27558.06|27558.06|27570.98|27570.98|27570.98|27570.98|27558.06|27558.06|0
1638197790000|2021-11-29 14:56:30|27566.68|27566.68|27570.23|27570.23|27570.23|27570.23|27566.68|27566.68|0
1638197800000|2021-11-29 14:56:40|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|0
1638197810000|2021-11-29 14:56:50|27570.23|27570.23|27559.84|27559.84|27570.23|27570.23|27559.84|27559.84|0
1638197820000|2021-11-29 14:57:00|27568.45|27568.45|27564.15|27564.15|27568.45|27568.45|27559.84|27559.84|0
1638197830000|2021-11-29 14:57:10|27555.54|27555.54|27564.15|27564.15|27564.15|27564.15|27555.54|27555.54|0
1638197850000|2021-11-29 14:57:30|27568.45|27568.45|27568.45|27568.45|27568.45|27568.45|27568.45|27568.45|0
1638197860000|2021-11-29 14:57:40|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|0
1638197870000|2021-11-29 14:57:50|27564.15|27564.15|27559.84|27559.84|27564.15|27564.15|27559.84|27559.84|0
1638197880000|2021-11-29 14:58:00|27558.06|27558.06|27550.2|27550.2|27558.06|27558.06|27550.2|27550.2|0
1638197950000|2021-11-29 14:59:10|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|0
1638197970000|2021-11-29 14:59:30|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|0
1638197990000|2021-11-29 14:59:50|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|0
1638198000000|2021-11-29 15:00:00|27545.9|27545.9|27532.98|27532.98|27545.9|27545.9|27532.98|27532.98|0
1638198010000|2021-11-29 15:00:10|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|27550.2|0
1638198020000|2021-11-29 15:00:20|27554.51|27554.51|27556.29|27556.29|27556.29|27556.29|27554.51|27554.51|0
1638198030000|2021-11-29 15:00:30|27547.67|27547.67|27560.59|27560.59|27560.59|27560.59|27547.67|27547.67|0
1638198040000|2021-11-29 15:00:40|27543.37|27543.37|27543.37|27543.37|27543.37|27543.37|27539.06|27539.06|0
1638198050000|2021-11-29 15:00:50|27534.75|27534.75|27536.53|27536.53|27538.31|27538.31|27534.75|27534.75|0
1638198060000|2021-11-29 15:01:00|27540.84|27540.84|27553.76|27553.76|27553.76|27553.76|27540.84|27540.84|0
1638198070000|2021-11-29 15:01:10|27562.37|27562.37|27547.67|27547.67|27562.37|27562.37|27547.67|27547.67|0
1638198090000|2021-11-29 15:01:30|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|27551.98|0
1638198120000|2021-11-29 15:02:00|27564.9|27564.9|27556.29|27556.29|27564.9|27564.9|27556.29|27556.29|0
1638198130000|2021-11-29 15:02:10|27547.67|27547.67|27551.98|27551.98|27551.98|27551.98|27547.67|27547.67|0
1638198140000|2021-11-29 15:02:20|27547.67|27547.67|27543.37|27543.37|27547.67|27547.67|27543.37|27543.37|0
1638198160000|2021-11-29 15:02:40|27539.06|27539.06|27528.67|27528.67|27539.06|27539.06|27528.67|27528.67|0
1638198180000|2021-11-29 15:03:00|27520.06|27520.06|27520.06|27520.06|27520.06|27520.06|27520.06|27520.06|0
1638198210000|2021-11-29 15:03:30|27524.36|27524.36|27515.75|27515.75|27524.36|27524.36|27515.75|27515.75|0
1638198220000|2021-11-29 15:03:40|27528.67|27528.67|27528.67|27528.67|27528.67|27528.67|27528.67|27528.67|0
1638198240000|2021-11-29 15:04:00|27524.36|27524.36|27524.36|27524.36|27524.36|27524.36|27524.36|27524.36|0
1638198250000|2021-11-29 15:04:10|27528.67|27528.67|27520.06|27520.06|27528.67|27528.67|27520.06|27520.06|0
1638198260000|2021-11-29 15:04:20|27524.36|27524.36|27511.45|27511.45|27524.36|27524.36|27511.45|27511.45|0
1638198270000|2021-11-29 15:04:30|27520.06|27520.06|27520.06|27520.06|27528.67|27528.67|27520.06|27520.06|0
1638198280000|2021-11-29 15:04:40|27524.36|27524.36|27526.14|27526.14|27526.14|27526.14|27524.36|27524.36|0
1638198290000|2021-11-29 15:04:50|27517.53|27517.53|27517.53|27517.53|27521.84|27521.84|27513.22|27513.22|0
1638198300000|2021-11-29 15:05:00|27519.31|27519.31|27519.31|27519.31|27519.31|27519.31|27519.31|27519.31|0
1638198310000|2021-11-29 15:05:10|27523.61|27523.61|27519.31|27519.31|27523.61|27523.61|27519.31|27519.31|0
1638198320000|2021-11-29 15:05:20|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|0
1638198330000|2021-11-29 15:05:30|27529.7|27529.7|27542.62|27542.62|27542.62|27542.62|27525.39|27525.39|0
1638198340000|2021-11-29 15:05:40|27534|27534|27525.39|27525.39|27534|27534|27525.39|27525.39|0
1638198360000|2021-11-29 15:06:00|27538.31|27538.31|27548.7|27548.7|27548.7|27548.7|27538.31|27538.31|0
1638198380000|2021-11-29 15:06:20|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|27544.39|0
1638198420000|2021-11-29 15:07:00|27548.7|27548.7|27557.31|27557.31|27557.31|27557.31|27548.7|27548.7|0
1638198430000|2021-11-29 15:07:10|27553.01|27553.01|27553.01|27553.01|27553.01|27553.01|27553.01|27553.01|0
1638198440000|2021-11-29 15:07:20|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|27548.7|0
1638198450000|2021-11-29 15:07:30|27553.01|27553.01|27557.31|27557.31|27557.31|27557.31|27553.01|27553.01|0
1638198500000|2021-11-29 15:08:20|27544.39|27544.39|27548.7|27548.7|27548.7|27548.7|27544.39|27544.39|0
1638198530000|2021-11-29 15:08:50|27544.39|27544.39|27535.78|27535.78|27544.39|27544.39|27535.78|27535.78|0
1638198570000|2021-11-29 15:09:30|27540.09|27540.09|27540.84|27540.84|27544.39|27544.39|27540.09|27540.09|0
1638198590000|2021-11-29 15:09:50|27545.14|27545.14|27546.92|27546.92|27546.92|27546.92|27545.14|27545.14|0
1638198600000|2021-11-29 15:10:00|27542.62|27542.62|27534|27534|27542.62|27542.62|27529.7|27529.7|0
1638198620000|2021-11-29 15:10:20|27529.7|27529.7|27529.7|27529.7|27529.7|27529.7|27529.7|27529.7|0
1638198630000|2021-11-29 15:10:30|27534|27534|27534|27534|27534|27534|27534|27534|0
1638198660000|2021-11-29 15:11:00|27542.62|27542.62|27542.62|27542.62|27542.62|27542.62|27542.62|27542.62|0
1638198670000|2021-11-29 15:11:10|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|0
1638198690000|2021-11-29 15:11:30|27546.92|27546.92|27546.92|27546.92|27551.23|27551.23|27546.92|27546.92|0
1638198700000|2021-11-29 15:11:40|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|0
1638198710000|2021-11-29 15:11:50|27555.54|27555.54|27555.54|27555.54|27555.54|27555.54|27555.54|27555.54|0
1638198750000|2021-11-29 15:12:30|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|0
1638198760000|2021-11-29 15:12:40|27559.84|27559.84|27559.84|27559.84|27559.84|27559.84|27559.84|27559.84|0
1638198800000|2021-11-29 15:13:20|27564.15|27564.15|27568.45|27568.45|27568.45|27568.45|27564.15|27564.15|0
1638198810000|2021-11-29 15:13:30|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|0
1638198820000|2021-11-29 15:13:40|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|27564.15|0
1638198840000|2021-11-29 15:14:00|27555.54|27555.54|27551.23|27551.23|27555.54|27555.54|27551.23|27551.23|0
1638198850000|2021-11-29 15:14:10|27559.84|27559.84|27572.76|27572.76|27572.76|27572.76|27559.84|27559.84|0
1638198870000|2021-11-29 15:14:30|27569.21|27569.21|27564.9|27564.9|27569.21|27569.21|27564.9|27564.9|0
1638198900000|2021-11-29 15:15:00|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|27569.21|0
1638198910000|2021-11-29 15:15:10|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|0
1638198920000|2021-11-29 15:15:20|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|0
1638198930000|2021-11-29 15:15:30|27577.07|27577.07|27577.07|27577.07|27577.07|27577.07|27577.07|27577.07|0
1638198970000|2021-11-29 15:16:10|27581.37|27581.37|27581.37|27581.37|27581.37|27581.37|27581.37|27581.37|0
1638198990000|2021-11-29 15:16:30|27572.76|27572.76|27584.93|27584.93|27584.93|27584.93|27572.76|27572.76|0
1638199000000|2021-11-29 15:16:40|27589.23|27589.23|27589.23|27589.23|27589.23|27589.23|27589.23|27589.23|0
1638199020000|2021-11-29 15:17:00|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|0
1638199050000|2021-11-29 15:17:30|27572.01|27572.01|27572.01|27572.01|27572.01|27572.01|27572.01|27572.01|0
1638199060000|2021-11-29 15:17:40|27566.68|27566.68|27558.06|27558.06|27566.68|27566.68|27558.06|27558.06|0
1638199080000|2021-11-29 15:18:00|27553.76|27553.76|27553.76|27553.76|27553.76|27553.76|27553.76|27553.76|0
1638199100000|2021-11-29 15:18:20|27562.37|27562.37|27562.37|27562.37|27562.37|27562.37|27562.37|27562.37|0
1638199130000|2021-11-29 15:18:50|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|0
1638199140000|2021-11-29 15:19:00|27562.37|27562.37|27566.68|27566.68|27566.68|27566.68|27562.37|27562.37|0
1638199160000|2021-11-29 15:19:20|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|0
1638199170000|2021-11-29 15:19:30|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|0
1638199180000|2021-11-29 15:19:40|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|0
1638199200000|2021-11-29 15:20:00|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|27566.68|0
1638199210000|2021-11-29 15:20:10|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|0
1638199270000|2021-11-29 15:21:10|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|0
1638199310000|2021-11-29 15:21:50|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|0
1638199320000|2021-11-29 15:22:00|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|0
1638199330000|2021-11-29 15:22:10|27569.21|27569.21|27571.74|27571.74|27571.74|27571.74|27567.43|27567.43|0
1638199350000|2021-11-29 15:22:30|27576.04|27576.04|27584.66|27584.66|27584.66|27584.66|27576.04|27576.04|0
1638199380000|2021-11-29 15:23:00|27593.27|27593.27|27603.66|27603.66|27603.66|27603.66|27593.27|27593.27|0
1638199390000|2021-11-29 15:23:10|27599.35|27599.35|27599.35|27599.35|27599.35|27599.35|27599.35|27599.35|0
1638199430000|2021-11-29 15:23:50|27601.13|27601.13|27601.13|27601.13|27601.13|27601.13|27601.13|27601.13|0
1638199480000|2021-11-29 15:24:40|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|0
1638199490000|2021-11-29 15:24:50|27601.13|27601.13|27601.13|27601.13|27601.13|27601.13|27601.13|27601.13|0
1638199510000|2021-11-29 15:25:10|27605.44|27605.44|27605.44|27605.44|27605.44|27605.44|27605.44|27605.44|0
1638199530000|2021-11-29 15:25:30|27601.13|27601.13|27605.44|27605.44|27605.44|27605.44|27601.13|27601.13|0
1638199540000|2021-11-29 15:25:40|27609.74|27609.74|27596.82|27596.82|27609.74|27609.74|27596.82|27596.82|0
1638199550000|2021-11-29 15:25:50|27601.13|27601.13|27601.13|27601.13|27601.13|27601.13|27601.13|27601.13|0
1638199560000|2021-11-29 15:26:00|27596.82|27596.82|27596.82|27596.82|27596.82|27596.82|27596.82|27596.82|0
1638199590000|2021-11-29 15:26:30|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|0
1638199620000|2021-11-29 15:27:00|27588.21|27588.21|27596.82|27596.82|27596.82|27596.82|27588.21|27588.21|0
1638199630000|2021-11-29 15:27:10|27595.05|27595.05|27595.05|27595.05|27595.05|27595.05|27595.05|27595.05|0
1638199640000|2021-11-29 15:27:20|27590.74|27590.74|27590.74|27590.74|27590.74|27590.74|27590.74|27590.74|0
1638199650000|2021-11-29 15:27:30|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|27582.13|0
1638199660000|2021-11-29 15:27:40|27577.82|27577.82|27586.43|27586.43|27586.43|27586.43|27577.82|27577.82|0
1638199670000|2021-11-29 15:27:50|27584.66|27584.66|27580.35|27580.35|27584.66|27584.66|27580.35|27580.35|0
1638199700000|2021-11-29 15:28:20|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|0
1638199710000|2021-11-29 15:28:30|27580.35|27580.35|27590.74|27590.74|27590.74|27590.74|27580.35|27580.35|0
1638199720000|2021-11-29 15:28:40|27586.43|27586.43|27586.43|27586.43|27586.43|27586.43|27586.43|27586.43|0
1638199730000|2021-11-29 15:28:50|27590.74|27590.74|27583.9|27583.9|27592.52|27592.52|27583.9|27583.9|0
1638199770000|2021-11-29 15:29:30|27588.21|27588.21|27596.82|27596.82|27596.82|27596.82|27588.21|27588.21|0
1638199780000|2021-11-29 15:29:40|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|0
1638199790000|2021-11-29 15:29:50|27583.9|27583.9|27588.21|27588.21|27588.21|27588.21|27583.9|27583.9|0
1638199850000|2021-11-29 15:30:50|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|0
1638199860000|2021-11-29 15:31:00|27579.6|27579.6|27582.13|27582.13|27582.13|27582.13|27577.82|27577.82|0
1638199870000|2021-11-29 15:31:10|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|0
1638199880000|2021-11-29 15:31:20|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|0
1638199900000|2021-11-29 15:31:40|27583.9|27583.9|27586.43|27586.43|27586.43|27586.43|27582.13|27582.13|0
1638199910000|2021-11-29 15:31:50|27590.74|27590.74|27592.52|27592.52|27592.52|27592.52|27590.74|27590.74|0
1638199920000|2021-11-29 15:32:00|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|0
1638199930000|2021-11-29 15:32:10|27598.6|27598.6|27594.29|27594.29|27598.6|27598.6|27594.29|27594.29|0
1638199950000|2021-11-29 15:32:30|27589.99|27589.99|27589.99|27589.99|27589.99|27589.99|27589.99|27589.99|0
1638199970000|2021-11-29 15:32:50|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|0
1638199980000|2021-11-29 15:33:00|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|0
1638200000000|2021-11-29 15:33:20|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|0
1638200020000|2021-11-29 15:33:40|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|0
1638200030000|2021-11-29 15:33:50|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|27592.52|0
1638200050000|2021-11-29 15:34:10|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|27583.9|0
1638200120000|2021-11-29 15:35:20|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|0
1638200150000|2021-11-29 15:35:50|27589.99|27589.99|27589.99|27589.99|27589.99|27589.99|27589.99|27589.99|0
1638200170000|2021-11-29 15:36:10|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|27588.21|0
1638200190000|2021-11-29 15:36:30|27589.99|27589.99|27585.68|27585.68|27589.99|27589.99|27585.68|27585.68|0
1638200220000|2021-11-29 15:37:00|27577.07|27577.07|27577.07|27577.07|27577.07|27577.07|27577.07|27577.07|0
1638200230000|2021-11-29 15:37:10|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|0
1638200260000|2021-11-29 15:37:40|27571.74|27571.74|27571.74|27571.74|27571.74|27571.74|27567.43|27567.43|0
1638200320000|2021-11-29 15:38:40|27567.43|27567.43|27563.12|27563.12|27567.43|27567.43|27563.12|27563.12|0
1638200330000|2021-11-29 15:38:50|27571.74|27571.74|27573.51|27573.51|27573.51|27573.51|27571.74|27571.74|0
1638200380000|2021-11-29 15:39:40|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|0
1638200430000|2021-11-29 15:40:30|27569.21|27569.21|27573.51|27573.51|27573.51|27573.51|27569.21|27569.21|0
1638200440000|2021-11-29 15:40:40|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|27577.82|0
1638200470000|2021-11-29 15:41:10|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|0
1638200480000|2021-11-29 15:41:20|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|0
1638200510000|2021-11-29 15:41:50|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|27570.98|0
1638200550000|2021-11-29 15:42:30|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|0
1638200560000|2021-11-29 15:42:40|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|0
1638200580000|2021-11-29 15:43:00|27578.84|27578.84|27570.98|27570.98|27578.84|27578.84|27570.98|27570.98|0
1638200590000|2021-11-29 15:43:10|27575.29|27575.29|27570.98|27570.98|27575.29|27575.29|27570.98|27570.98|0
1638200600000|2021-11-29 15:43:20|27566.68|27566.68|27560.59|27560.59|27570.98|27570.98|27560.59|27560.59|0
1638200650000|2021-11-29 15:44:10|27569.21|27569.21|27556.29|27556.29|27569.21|27569.21|27556.29|27556.29|0
1638200660000|2021-11-29 15:44:20|27539.06|27539.06|27539.06|27539.06|27539.06|27539.06|27539.06|27539.06|0
1638200710000|2021-11-29 15:45:10|27537.28|27537.28|27532.98|27532.98|27537.28|27537.28|27528.67|27528.67|0
1638200750000|2021-11-29 15:45:50|27537.28|27537.28|27537.28|27537.28|27537.28|27537.28|27537.28|27537.28|0
1638200820000|2021-11-29 15:47:00|27541.59|27541.59|27541.59|27541.59|27541.59|27541.59|27541.59|27541.59|0
1638200840000|2021-11-29 15:47:20|27543.37|27543.37|27543.37|27543.37|27543.37|27543.37|27543.37|27543.37|0
1638200850000|2021-11-29 15:47:30|27541.59|27541.59|27541.59|27541.59|27541.59|27541.59|27541.59|27541.59|0
1638200860000|2021-11-29 15:47:40|27539.81|27539.81|27538.04|27538.04|27539.81|27539.81|27538.04|27538.04|0
1638200910000|2021-11-29 15:48:30|27533.73|27533.73|27528.4|27528.4|27533.73|27533.73|27528.4|27528.4|0
1638200940000|2021-11-29 15:49:00|27524.09|27524.09|27518.01|27518.01|27524.09|27524.09|27518.01|27518.01|0
1638200950000|2021-11-29 15:49:10|27516.23|27516.23|27516.23|27516.23|27516.23|27516.23|27516.23|27516.23|0
1638201000000|2021-11-29 15:50:00|27507.62|27507.62|27504.06|27504.06|27507.62|27507.62|27504.06|27504.06|0
1638201010000|2021-11-29 15:50:10|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|0
1638201040000|2021-11-29 15:50:40|27516.98|27516.98|27516.98|27516.98|27516.98|27516.98|27516.98|27516.98|0
1638201070000|2021-11-29 15:51:10|27518.76|27518.76|27523.07|27523.07|27523.07|27523.07|27518.76|27518.76|0
1638201100000|2021-11-29 15:51:40|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|0
1638201120000|2021-11-29 15:52:00|27529.15|27529.15|27530.93|27530.93|27530.93|27530.93|27529.15|27529.15|0
1638201210000|2021-11-29 15:53:30|27535.23|27535.23|27535.23|27535.23|27535.23|27535.23|27535.23|27535.23|0
1638201230000|2021-11-29 15:53:50|27537.01|27537.01|27532.7|27532.7|27537.01|27537.01|27532.7|27532.7|0
1638201240000|2021-11-29 15:54:00|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|27529.15|0
1638201260000|2021-11-29 15:54:20|27524.84|27524.84|27524.84|27524.84|27524.84|27524.84|27524.84|27524.84|0
1638201300000|2021-11-29 15:55:00|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|0
1638201310000|2021-11-29 15:55:10|27528.4|27528.4|27528.4|27528.4|27528.4|27528.4|27528.4|27528.4|0
1638201340000|2021-11-29 15:55:40|27541.32|27541.32|27537.01|27537.01|27541.32|27541.32|27537.01|27537.01|0
1638201360000|2021-11-29 15:56:00|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|0
1638201370000|2021-11-29 15:56:10|27528.4|27528.4|27528.4|27528.4|27528.4|27528.4|27528.4|27528.4|0
1638201380000|2021-11-29 15:56:20|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|27524.09|0
1638201390000|2021-11-29 15:56:30|27522.31|27522.31|27522.31|27522.31|27522.31|27522.31|27522.31|27522.31|0
1638201410000|2021-11-29 15:56:50|27526.62|27526.62|27522.31|27522.31|27526.62|27526.62|27522.31|27522.31|0
1638201420000|2021-11-29 15:57:00|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|27526.62|0
1638201440000|2021-11-29 15:57:20|27522.31|27522.31|27522.31|27522.31|27522.31|27522.31|27522.31|27522.31|0
1638201540000|2021-11-29 15:59:00|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|27530.93|0
1638201550000|2021-11-29 15:59:10|27535.23|27535.23|27535.23|27535.23|27535.23|27535.23|27535.23|27535.23|0
1638201600000|2021-11-29 16:00:00|27530.93|27530.93|27526.62|27526.62|27530.93|27530.93|27526.62|27526.62|0
1638201620000|2021-11-29 16:00:20|27530.93|27530.93|27541.32|27541.32|27541.32|27541.32|27530.93|27530.93|0
1638201630000|2021-11-29 16:00:30|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|0
1638201660000|2021-11-29 16:01:00|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|0
1638201720000|2021-11-29 16:02:00|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|0
1638201740000|2021-11-29 16:02:20|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|0
1638201780000|2021-11-29 16:03:00|27557.79|27557.79|27556.01|27556.01|27557.79|27557.79|27556.01|27556.01|0
1638201800000|2021-11-29 16:03:20|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|0
1638201890000|2021-11-29 16:04:50|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|0
1638201940000|2021-11-29 16:05:40|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|0
1638201960000|2021-11-29 16:06:00|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|0
1638201990000|2021-11-29 16:06:30|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|0
1638202020000|2021-11-29 16:07:00|27548.15|27548.15|27548.15|27548.15|27548.15|27548.15|27548.15|27548.15|0
1638202030000|2021-11-29 16:07:10|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|27543.85|0
1638202040000|2021-11-29 16:07:20|27542.07|27542.07|27540.29|27540.29|27542.07|27542.07|27540.29|27540.29|0
1638202080000|2021-11-29 16:08:00|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|0
1638202120000|2021-11-29 16:08:40|27543.85|27543.85|27545.62|27545.62|27545.62|27545.62|27543.85|27543.85|0
1638202180000|2021-11-29 16:09:40|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|0
1638202230000|2021-11-29 16:10:30|27545.62|27545.62|27545.62|27545.62|27545.62|27545.62|27545.62|27545.62|0
1638202240000|2021-11-29 16:10:40|27549.93|27549.93|27551.71|27551.71|27551.71|27551.71|27549.93|27549.93|0
1638202260000|2021-11-29 16:11:00|27549.93|27549.93|27554.24|27554.24|27554.24|27554.24|27549.93|27549.93|0
1638202270000|2021-11-29 16:11:10|27558.54|27558.54|27549.93|27549.93|27558.54|27558.54|27549.93|27549.93|0
1638202370000|2021-11-29 16:12:50|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|0
1638202410000|2021-11-29 16:13:30|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|0
1638202440000|2021-11-29 16:14:00|27551.71|27551.71|27547.4|27547.4|27551.71|27551.71|27547.4|27547.4|0
1638202480000|2021-11-29 16:14:40|27551.71|27551.71|27557.79|27557.79|27557.79|27557.79|27551.71|27551.71|0
1638202500000|2021-11-29 16:15:00|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|0
1638202510000|2021-11-29 16:15:10|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|0
1638202530000|2021-11-29 16:15:30|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1638202540000|2021-11-29 16:15:40|27562.1|27562.1|27571.74|27571.74|27573.51|27573.51|27562.1|27562.1|0
1638202560000|2021-11-29 16:16:00|27575.29|27575.29|27573.51|27573.51|27575.29|27575.29|27573.51|27573.51|0
1638202570000|2021-11-29 16:16:10|27577.82|27577.82|27579.6|27579.6|27579.6|27579.6|27577.82|27577.82|0
1638202590000|2021-11-29 16:16:30|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|0
1638202640000|2021-11-29 16:17:20|27573.51|27573.51|27575.29|27575.29|27575.29|27575.29|27573.51|27573.51|0
1638202660000|2021-11-29 16:17:40|27579.6|27579.6|27575.29|27575.29|27579.6|27579.6|27575.29|27575.29|0
1638202690000|2021-11-29 16:18:10|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|0
1638202700000|2021-11-29 16:18:20|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|0
1638202740000|2021-11-29 16:19:00|27569.21|27569.21|27567.43|27567.43|27569.21|27569.21|27567.43|27567.43|0
1638202790000|2021-11-29 16:19:50|27563.12|27563.12|27571.74|27571.74|27571.74|27571.74|27563.12|27563.12|0
1638202800000|2021-11-29 16:20:00|27576.04|27576.04|27588.96|27588.96|27588.96|27588.96|27576.04|27576.04|0
1638202810000|2021-11-29 16:20:10|27590.74|27590.74|27592.52|27592.52|27592.52|27592.52|27590.74|27590.74|0
1638202820000|2021-11-29 16:20:20|27588.21|27588.21|27589.99|27589.99|27589.99|27589.99|27588.21|27588.21|0
1638202870000|2021-11-29 16:21:10|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|0
1638202910000|2021-11-29 16:21:50|27589.99|27589.99|27589.99|27589.99|27589.99|27589.99|27589.99|27589.99|0
1638202920000|2021-11-29 16:22:00|27585.68|27585.68|27585.68|27585.68|27585.68|27585.68|27585.68|27585.68|0
1638202960000|2021-11-29 16:22:40|27587.46|27587.46|27593.54|27593.54|27593.54|27593.54|27587.46|27587.46|0
1638202990000|2021-11-29 16:23:10|27595.32|27595.32|27597.1|27597.1|27597.1|27597.1|27595.32|27595.32|0
1638203010000|2021-11-29 16:23:30|27595.32|27595.32|27597.1|27597.1|27597.1|27597.1|27595.32|27595.32|0
1638203030000|2021-11-29 16:23:50|27592.79|27592.79|27591.01|27591.01|27592.79|27592.79|27591.01|27591.01|0
1638203040000|2021-11-29 16:24:00|27595.32|27595.32|27595.32|27595.32|27595.32|27595.32|27595.32|27595.32|0
1638203070000|2021-11-29 16:24:30|27597.1|27597.1|27597.1|27597.1|27597.1|27597.1|27597.1|27597.1|0
1638203100000|2021-11-29 16:25:00|27595.32|27595.32|27595.32|27595.32|27595.32|27595.32|27595.32|27595.32|0
1638203110000|2021-11-29 16:25:10|27593.54|27593.54|27595.32|27595.32|27595.32|27595.32|27593.54|27593.54|0
1638203120000|2021-11-29 16:25:20|27598.87|27598.87|27594.57|27594.57|27598.87|27598.87|27594.57|27594.57|0
1638203130000|2021-11-29 16:25:30|27592.79|27592.79|27592.79|27592.79|27592.79|27592.79|27592.79|27592.79|0
1638203160000|2021-11-29 16:26:00|27597.1|27597.1|27597.1|27597.1|27597.1|27597.1|27597.1|27597.1|0
1638203170000|2021-11-29 16:26:10|27601.4|27601.4|27597.1|27597.1|27601.4|27601.4|27597.1|27597.1|0
1638203190000|2021-11-29 16:26:30|27595.32|27595.32|27595.32|27595.32|27595.32|27595.32|27595.32|27595.32|0
1638203200000|2021-11-29 16:26:40|27593.54|27593.54|27597.85|27597.85|27597.85|27597.85|27593.54|27593.54|0
1638203210000|2021-11-29 16:26:50|27599.63|27599.63|27599.63|27599.63|27599.63|27599.63|27599.63|27599.63|0
1638203220000|2021-11-29 16:27:00|27589.23|27589.23|27589.23|27589.23|27589.23|27589.23|27589.23|27589.23|0
1638203230000|2021-11-29 16:27:10|27597.85|27597.85|27597.85|27597.85|27597.85|27597.85|27597.85|27597.85|0
1638203250000|2021-11-29 16:27:30|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|0
1638203260000|2021-11-29 16:27:40|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|27587.46|0
1638203270000|2021-11-29 16:27:50|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|27591.76|0
1638203280000|2021-11-29 16:28:00|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|0
1638203290000|2021-11-29 16:28:10|27591.76|27591.76|27589.99|27589.99|27591.76|27591.76|27589.99|27589.99|0
1638203300000|2021-11-29 16:28:20|27585.68|27585.68|27580.35|27580.35|27585.68|27585.68|27580.35|27580.35|0
1638203310000|2021-11-29 16:28:30|27583.9|27583.9|27591.76|27591.76|27591.76|27591.76|27583.9|27583.9|0
1638203320000|2021-11-29 16:28:40|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|27596.07|0
1638203330000|2021-11-29 16:28:50|27589.99|27589.99|27588.21|27588.21|27589.99|27589.99|27583.9|27583.9|0
1638203340000|2021-11-29 16:29:00|27589.99|27589.99|27583.9|27583.9|27594.29|27594.29|27583.9|27583.9|0
1638203350000|2021-11-29 16:29:10|27579.6|27579.6|27575.29|27575.29|27579.6|27579.6|27575.29|27575.29|0
1638203360000|2021-11-29 16:29:20|27573.51|27573.51|27582.13|27582.13|27582.13|27582.13|27573.51|27573.51|0
1638203370000|2021-11-29 16:29:30|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|0
1638203380000|2021-11-29 16:29:40|27577.82|27577.82|27567.43|27567.43|27577.82|27577.82|27567.43|27567.43|0
1638203390000|2021-11-29 16:29:50|27554.51|27554.51|27583.15|27583.15|27583.15|27583.15|27554.51|27554.51|0
1638260100000|2021-11-30 08:15:00|27442|27442|27442|27442|27442|27442|27442|27442|0
1638260110000|2021-11-30 08:15:10|27429.08|27429.08|27429.08|27429.08|27429.08|27429.08|27429.08|27429.08|0
1638260120000|2021-11-30 08:15:20|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|0
1638260130000|2021-11-30 08:15:30|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|27419.44|0
1638260150000|2021-11-30 08:15:50|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|0
1638260160000|2021-11-30 08:16:00|27423.74|27423.74|27419.44|27419.44|27428.05|27428.05|27419.44|27419.44|0
1638260170000|2021-11-30 08:16:10|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|0
1638260180000|2021-11-30 08:16:20|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|0
1638260220000|2021-11-30 08:17:00|27424.77|27424.77|27424.77|27424.77|27424.77|27424.77|27424.77|27424.77|0
1638260230000|2021-11-30 08:17:10|27428.32|27428.32|27430.1|27430.1|27430.1|27430.1|27428.32|27428.32|0
1638260250000|2021-11-30 08:17:30|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|27421.49|0
1638260280000|2021-11-30 08:18:00|27430.1|27430.1|27417.18|27417.18|27430.1|27430.1|27417.18|27417.18|0
1638260290000|2021-11-30 08:18:10|27412.88|27412.88|27383.48|27383.48|27412.88|27412.88|27383.48|27383.48|0
1638260320000|2021-11-30 08:18:40|27378.15|27378.15|27401.73|27401.73|27401.73|27401.73|27378.15|27378.15|0
1638260350000|2021-11-30 08:19:10|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|0
1638260360000|2021-11-30 08:19:20|27414.65|27414.65|27403.24|27403.24|27414.65|27414.65|27403.24|27403.24|0
1638260370000|2021-11-30 08:19:30|27398.93|27398.93|27395.38|27395.38|27398.93|27398.93|27395.38|27395.38|0
1638260420000|2021-11-30 08:20:20|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|0
1638260440000|2021-11-30 08:20:40|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|0
1638260450000|2021-11-30 08:20:50|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|0
1638260470000|2021-11-30 08:21:10|27424.77|27424.77|27435.16|27435.16|27435.16|27435.16|27424.77|27424.77|0
1638260480000|2021-11-30 08:21:20|27443.77|27443.77|27443.77|27443.77|27448.08|27448.08|27443.77|27443.77|0
1638260500000|2021-11-30 08:21:40|27439.47|27439.47|27430.85|27430.85|27439.47|27439.47|27430.85|27430.85|0
1638260530000|2021-11-30 08:22:10|27427.3|27427.3|27427.3|27427.3|27427.3|27427.3|27427.3|27427.3|0
1638260560000|2021-11-30 08:22:40|27414.38|27414.38|27410.83|27410.83|27414.38|27414.38|27410.83|27410.83|0
1638260590000|2021-11-30 08:23:10|27415.13|27415.13|27423.74|27423.74|27423.74|27423.74|27415.13|27415.13|0
1638260630000|2021-11-30 08:23:50|27421.97|27421.97|27407.27|27407.27|27421.97|27421.97|27407.27|27407.27|0
1638260640000|2021-11-30 08:24:00|27401.94|27401.94|27384.71|27384.71|27401.94|27401.94|27384.71|27384.71|0
1638260650000|2021-11-30 08:24:10|27380.41|27380.41|27380.41|27380.41|27380.41|27380.41|27380.41|27380.41|0
1638260660000|2021-11-30 08:24:20|27393.33|27393.33|27410.55|27410.55|27410.55|27410.55|27393.33|27393.33|0
1638260670000|2021-11-30 08:24:30|27393.33|27393.33|27393.33|27393.33|27393.33|27393.33|27393.33|27393.33|0
1638260680000|2021-11-30 08:24:40|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|0
1638260730000|2021-11-30 08:25:30|27397.63|27397.63|27401.94|27401.94|27401.94|27401.94|27397.63|27397.63|0
1638260750000|2021-11-30 08:25:50|27400.16|27400.16|27400.16|27400.16|27400.16|27400.16|27400.16|27400.16|0
1638260760000|2021-11-30 08:26:00|27403.72|27403.72|27407.27|27407.27|27407.27|27407.27|27403.72|27403.72|0
1638260780000|2021-11-30 08:26:20|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|0
1638260800000|2021-11-30 08:26:40|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|0
1638260810000|2021-11-30 08:26:50|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|0
1638260850000|2021-11-30 08:27:30|27420.46|27420.46|27416.16|27416.16|27420.46|27420.46|27416.16|27416.16|0
1638260880000|2021-11-30 08:28:00|27429.08|27429.08|27442|27442|27442|27442|27429.08|27429.08|0
1638260960000|2021-11-30 08:29:20|27445.55|27445.55|27467.08|27467.08|27467.08|27467.08|27445.55|27445.55|0
1638260970000|2021-11-30 08:29:30|27471.39|27471.39|27471.39|27471.39|27471.39|27471.39|27471.39|27471.39|0
1638260990000|2021-11-30 08:29:50|27468.86|27468.86|27467.08|27467.08|27468.86|27468.86|27467.08|27467.08|0
1638261000000|2021-11-30 08:30:00|27458.47|27458.47|27454.16|27454.16|27458.47|27458.47|27454.16|27454.16|0
1638261030000|2021-11-30 08:30:30|27449.86|27449.86|27449.86|27449.86|27449.86|27449.86|27449.86|27449.86|0
1638261060000|2021-11-30 08:31:00|27444.52|27444.52|27431.61|27431.61|27444.52|27444.52|27431.61|27431.61|0
1638261100000|2021-11-30 08:31:40|27435.91|27435.91|27422.72|27422.72|27435.91|27435.91|27422.72|27422.72|0
1638261120000|2021-11-30 08:32:00|27420.94|27420.94|27420.94|27420.94|27420.94|27420.94|27420.94|27420.94|0
1638261130000|2021-11-30 08:32:10|27412.33|27412.33|27412.33|27412.33|27412.33|27412.33|27412.33|27412.33|0
1638261140000|2021-11-30 08:32:20|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|0
1638261170000|2021-11-30 08:32:50|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|27399.41|0
1638261180000|2021-11-30 08:33:00|27390.8|27390.8|27399.41|27399.41|27399.41|27399.41|27390.8|27390.8|0
1638261190000|2021-11-30 08:33:10|27408.02|27408.02|27416.64|27416.64|27416.64|27416.64|27408.02|27408.02|0
1638261200000|2021-11-30 08:33:20|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|27403.72|0
1638261230000|2021-11-30 08:33:50|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|0
1638261240000|2021-11-30 08:34:00|27389.02|27389.02|27389.02|27389.02|27389.02|27389.02|27389.02|27389.02|0
1638261260000|2021-11-30 08:34:20|27380.41|27380.41|27380.41|27380.41|27380.41|27380.41|27380.41|27380.41|0
1638261270000|2021-11-30 08:34:30|27376.1|27376.1|27376.1|27376.1|27376.1|27376.1|27376.1|27376.1|0
1638261280000|2021-11-30 08:34:40|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|0
1638261300000|2021-11-30 08:35:00|27360.38|27360.38|27343.9|27343.9|27360.38|27360.38|27343.9|27343.9|0
1638261310000|2021-11-30 08:35:10|27339.6|27339.6|27339.6|27339.6|27339.6|27339.6|27339.6|27339.6|0
1638261330000|2021-11-30 08:35:30|27352.52|27352.52|27352.52|27352.52|27352.52|27352.52|27352.52|27352.52|0
1638261360000|2021-11-30 08:36:00|27343.9|27343.9|27345.68|27345.68|27345.68|27345.68|27343.9|27343.9|0
1638261370000|2021-11-30 08:36:10|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|0
1638261390000|2021-11-30 08:36:30|27349.99|27349.99|27349.99|27349.99|27349.99|27349.99|27349.99|27349.99|0
1638261410000|2021-11-30 08:36:50|27353.54|27353.54|27355.32|27355.32|27355.32|27355.32|27353.54|27353.54|0
1638261420000|2021-11-30 08:37:00|27346.71|27346.71|27341.38|27341.38|27346.71|27346.71|27341.38|27341.38|0
1638261430000|2021-11-30 08:37:10|27345.68|27345.68|27337.07|27337.07|27345.68|27345.68|27337.07|27337.07|0
1638261450000|2021-11-30 08:37:30|27319.84|27319.84|27319.84|27319.84|27319.84|27319.84|27319.84|27319.84|0
1638261460000|2021-11-30 08:37:40|27315.54|27315.54|27313.76|27313.76|27315.54|27315.54|27313.76|27313.76|0
1638261500000|2021-11-30 08:38:20|27305.15|27305.15|27305.15|27305.15|27305.15|27305.15|27305.15|27305.15|0
1638261510000|2021-11-30 08:38:30|27301.59|27301.59|27288.67|27288.67|27301.59|27301.59|27288.67|27288.67|0
1638261520000|2021-11-30 08:38:40|27287.65|27287.65|27291.95|27291.95|27291.95|27291.95|27287.65|27287.65|0
1638261540000|2021-11-30 08:39:00|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|0
1638261580000|2021-11-30 08:39:40|27270.42|27270.42|27268.64|27268.64|27270.42|27270.42|27266.87|27266.87|0
1638261600000|2021-11-30 08:40:00|27260.03|27260.03|27260.03|27260.03|27260.03|27260.03|27260.03|27260.03|0
1638261620000|2021-11-30 08:40:20|27258.25|27258.25|27258.25|27258.25|27258.25|27258.25|27258.25|27258.25|0
1638261650000|2021-11-30 08:40:50|27266.87|27266.87|27257.5|27257.5|27270.42|27270.42|27253.95|27253.95|0
1638261660000|2021-11-30 08:41:00|27255.72|27255.72|27259.28|27259.28|27261.06|27261.06|27255.72|27255.72|0
1638261670000|2021-11-30 08:41:10|27263.59|27263.59|27275.75|27275.75|27277.53|27277.53|27263.59|27263.59|0
1638261680000|2021-11-30 08:41:20|27280.06|27280.06|27265.36|27265.36|27280.06|27280.06|27263.59|27263.59|0
1638261690000|2021-11-30 08:41:30|27261.06|27261.06|27261.06|27261.06|27261.06|27261.06|27261.06|27261.06|0
1638261700000|2021-11-30 08:41:40|27256.75|27256.75|27243.56|27243.56|27269.67|27269.67|27243.56|27243.56|0
1638261710000|2021-11-30 08:41:50|27239.25|27239.25|27251.42|27251.42|27255.72|27255.72|27239.25|27239.25|0
1638261720000|2021-11-30 08:42:00|27242.81|27242.81|27242.81|27242.81|27242.81|27242.81|27242.81|27242.81|0
1638261730000|2021-11-30 08:42:10|27251.42|27251.42|27251.42|27251.42|27251.42|27251.42|27251.42|27251.42|0
1638261760000|2021-11-30 08:42:40|27249.64|27249.64|27257.5|27257.5|27257.5|27257.5|27249.64|27249.64|0
1638261780000|2021-11-30 08:43:00|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|0
1638261800000|2021-11-30 08:43:20|27250.67|27250.67|27250.67|27250.67|27250.67|27250.67|27250.67|27250.67|0
1638261820000|2021-11-30 08:43:40|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|27256.75|0
1638261830000|2021-11-30 08:43:50|27261.06|27261.06|27261.06|27261.06|27261.06|27261.06|27261.06|27261.06|0
1638261840000|2021-11-30 08:44:00|27269.67|27269.67|27286.9|27286.9|27286.9|27286.9|27269.67|27269.67|0
1638261850000|2021-11-30 08:44:10|27295.51|27295.51|27295.51|27295.51|27295.51|27295.51|27295.51|27295.51|0
1638261870000|2021-11-30 08:44:30|27282.59|27282.59|27273.22|27273.22|27286.14|27286.14|27273.22|27273.22|0
1638261880000|2021-11-30 08:44:40|27271.45|27271.45|27267.14|27267.14|27271.45|27271.45|27267.14|27267.14|0
1638261900000|2021-11-30 08:45:00|27252.44|27252.44|27248.14|27248.14|27252.44|27252.44|27248.14|27248.14|0
1638261920000|2021-11-30 08:45:20|27239.52|27239.52|27239.52|27239.52|27239.52|27239.52|27239.52|27239.52|0
1638261930000|2021-11-30 08:45:30|27235.22|27235.22|27235.97|27235.97|27235.97|27235.97|27235.22|27235.22|0
1638261940000|2021-11-30 08:45:40|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|27234.19|0
1638261950000|2021-11-30 08:45:50|27229.89|27229.89|27226.33|27226.33|27229.89|27229.89|27222.03|27222.03|0
1638261960000|2021-11-30 08:46:00|27222.03|27222.03|27223.8|27223.8|27228.11|27228.11|27217.72|27217.72|0
1638261980000|2021-11-30 08:46:20|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|27219.5|0
1638261990000|2021-11-30 08:46:30|27217.72|27217.72|27217.72|27217.72|27217.72|27217.72|27217.72|27217.72|0
1638262000000|2021-11-30 08:46:40|27213.41|27213.41|27213.41|27213.41|27213.41|27213.41|27213.41|27213.41|0
1638262020000|2021-11-30 08:47:00|27209.11|27209.11|27203.77|27203.77|27209.11|27209.11|27203.77|27203.77|0
1638262030000|2021-11-30 08:47:10|27199.47|27199.47|27187.3|27187.3|27199.47|27199.47|27187.3|27187.3|0
1638262050000|2021-11-30 08:47:30|27185.52|27185.52|27185.52|27185.52|27185.52|27185.52|27185.52|27185.52|0
1638262060000|2021-11-30 08:47:40|27198.44|27198.44|27195.91|27195.91|27200.22|27200.22|27195.91|27195.91|0
1638262080000|2021-11-30 08:48:00|27200.22|27200.22|27200.22|27200.22|27200.22|27200.22|27200.22|27200.22|0
1638262130000|2021-11-30 08:48:50|27187.3|27187.3|27191.61|27191.61|27191.61|27191.61|27182.99|27182.99|0
1638262140000|2021-11-30 08:49:00|27182.99|27182.99|27191.61|27191.61|27191.61|27191.61|27182.99|27182.99|0
1638262170000|2021-11-30 08:49:30|27187.3|27187.3|27182.99|27182.99|27187.3|27187.3|27182.99|27182.99|0
1638262180000|2021-11-30 08:49:40|27187.3|27187.3|27187.3|27187.3|27187.3|27187.3|27187.3|27187.3|0
1638262190000|2021-11-30 08:49:50|27196.19|27196.19|27194.41|27194.41|27196.19|27196.19|27194.41|27194.41|0
1638262200000|2021-11-30 08:50:00|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|0
1638262230000|2021-11-30 08:50:30|27196.94|27196.94|27202|27202|27202|27202|27193.38|27193.38|0
1638262260000|2021-11-30 08:51:00|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|0
1638262280000|2021-11-30 08:51:20|27201.24|27201.24|27196.94|27196.94|27201.24|27201.24|27196.94|27196.94|0
1638262290000|2021-11-30 08:51:30|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|0
1638262320000|2021-11-30 08:52:00|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|27179.71|0
1638262330000|2021-11-30 08:52:10|27184.02|27184.02|27188.33|27188.33|27188.33|27188.33|27184.02|27184.02|0
1638262340000|2021-11-30 08:52:20|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|27192.63|0
1638262370000|2021-11-30 08:52:50|27201.24|27201.24|27193.38|27193.38|27201.24|27201.24|27193.38|27193.38|0
1638262380000|2021-11-30 08:53:00|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|0
1638262420000|2021-11-30 08:53:40|27206.3|27206.3|27206.3|27206.3|27206.3|27206.3|27206.3|27206.3|0
1638262440000|2021-11-30 08:54:00|27210.61|27210.61|27232.14|27232.14|27232.14|27232.14|27210.61|27210.61|0
1638262460000|2021-11-30 08:54:20|27235.7|27235.7|27235.7|27235.7|27235.7|27235.7|27235.7|27235.7|0
1638262470000|2021-11-30 08:54:30|27240|27240|27240|27240|27240|27240|27240|27240|0
1638262500000|2021-11-30 08:55:00|27252.92|27252.92|27258.25|27258.25|27258.25|27258.25|27252.92|27252.92|0
1638262510000|2021-11-30 08:55:10|27263.59|27263.59|27260.03|27260.03|27263.59|27263.59|27256.48|27256.48|0
1638262530000|2021-11-30 08:55:30|27258.25|27258.25|27253.95|27253.95|27258.25|27258.25|27253.95|27253.95|0
1638262560000|2021-11-30 08:56:00|27249.64|27249.64|27266.87|27266.87|27284.09|27284.09|27249.64|27249.64|0
1638262620000|2021-11-30 08:57:00|27275.48|27275.48|27279.03|27279.03|27279.03|27279.03|27275.48|27275.48|0
1638262640000|2021-11-30 08:57:20|27286.14|27286.14|27284.37|27284.37|27286.14|27286.14|27284.37|27284.37|0
1638262660000|2021-11-30 08:57:40|27280.06|27280.06|27284.37|27284.37|27284.37|27284.37|27280.06|27280.06|0
1638262680000|2021-11-30 08:58:00|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|0
1638262690000|2021-11-30 08:58:10|27276.51|27276.51|27280.81|27280.81|27280.81|27280.81|27276.51|27276.51|0
1638262700000|2021-11-30 08:58:20|27279.03|27279.03|27279.03|27279.03|27279.03|27279.03|27279.03|27279.03|0
1638262720000|2021-11-30 08:58:40|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|0
1638262740000|2021-11-30 08:59:00|27260.03|27260.03|27260.03|27260.03|27260.03|27260.03|27260.03|27260.03|0
1638262750000|2021-11-30 08:59:10|27242.81|27242.81|27239.25|27239.25|27242.81|27242.81|27239.25|27239.25|0
1638262780000|2021-11-30 08:59:40|27234.94|27234.94|27230.64|27230.64|27234.94|27234.94|27230.64|27230.64|0
1638262790000|2021-11-30 08:59:50|27239.25|27239.25|27239.25|27239.25|27260.78|27260.78|27239.25|27239.25|0
1638262800000|2021-11-30 09:00:00|27247.86|27247.86|27252.17|27252.17|27260.78|27260.78|27247.86|27247.86|0
1638262810000|2021-11-30 09:00:10|27234.94|27234.94|27243.56|27243.56|27247.86|27247.86|27234.94|27234.94|0
1638262820000|2021-11-30 09:00:20|27234.94|27234.94|27226.33|27226.33|27239.25|27239.25|27226.33|27226.33|0
1638262830000|2021-11-30 09:00:30|27212.39|27212.39|27208.08|27208.08|27212.39|27212.39|27208.08|27208.08|0
1638262840000|2021-11-30 09:00:40|27199.47|27199.47|27212.39|27212.39|27216.69|27216.69|27199.47|27199.47|0
1638262850000|2021-11-30 09:00:50|27216.69|27216.69|27208.08|27208.08|27221|27221|27208.08|27208.08|0
1638262860000|2021-11-30 09:01:00|27206.3|27206.3|27202|27202|27206.3|27206.3|27202|27202|0
1638262870000|2021-11-30 09:01:10|27219.22|27219.22|27206.3|27206.3|27219.22|27219.22|27206.3|27206.3|0
1638262880000|2021-11-30 09:01:20|27214.92|27214.92|27214.92|27214.92|27214.92|27214.92|27214.92|27214.92|0
1638262890000|2021-11-30 09:01:30|27202|27202|27192.36|27192.36|27202|27202|27179.44|27179.44|0
1638262900000|2021-11-30 09:01:40|27195.91|27195.91|27208.83|27208.83|27208.83|27208.83|27195.91|27195.91|0
1638262910000|2021-11-30 09:01:50|27200.22|27200.22|27200.22|27200.22|27200.22|27200.22|27200.22|27200.22|0
1638262920000|2021-11-30 09:02:00|27202|27202|27216.69|27216.69|27216.69|27216.69|27202|27202|0
1638262930000|2021-11-30 09:02:10|27199.47|27199.47|27199.47|27199.47|27199.47|27199.47|27199.47|27199.47|0
1638262940000|2021-11-30 09:02:20|27187.3|27187.3|27187.3|27187.3|27187.3|27187.3|27187.3|27187.3|0
1638262960000|2021-11-30 09:02:40|27195.91|27195.91|27187.3|27187.3|27195.91|27195.91|27187.3|27187.3|0
1638262970000|2021-11-30 09:02:50|27192.63|27192.63|27199.47|27199.47|27199.47|27199.47|27190.85|27190.85|0
1638262990000|2021-11-30 09:03:10|27208.08|27208.08|27203.77|27203.77|27208.08|27208.08|27203.77|27203.77|0
1638263000000|2021-11-30 09:03:20|27202|27202|27202|27202|27205.55|27205.55|27202|27202|0
1638263010000|2021-11-30 09:03:30|27203.77|27203.77|27199.47|27199.47|27203.77|27203.77|27199.47|27199.47|0
1638263040000|2021-11-30 09:04:00|27212.39|27212.39|27210.61|27210.61|27212.39|27212.39|27210.61|27210.61|0
1638263060000|2021-11-30 09:04:20|27200.22|27200.22|27200.22|27200.22|27200.22|27200.22|27200.22|27200.22|0
1638263070000|2021-11-30 09:04:30|27195.91|27195.91|27188.05|27188.05|27195.91|27195.91|27188.05|27188.05|0
1638263080000|2021-11-30 09:04:40|27183.75|27183.75|27190.58|27190.58|27192.36|27192.36|27183.75|27183.75|0
1638263090000|2021-11-30 09:04:50|27194.14|27194.14|27192.36|27192.36|27194.14|27194.14|27192.36|27192.36|0
1638263100000|2021-11-30 09:05:00|27183.75|27183.75|27192.36|27192.36|27192.36|27192.36|27183.75|27183.75|0
1638263120000|2021-11-30 09:05:20|27200.97|27200.97|27202.75|27202.75|27202.75|27202.75|27200.97|27200.97|0
1638263130000|2021-11-30 09:05:30|27211.36|27211.36|27202.75|27202.75|27215.67|27215.67|27202.75|27202.75|0
1638263140000|2021-11-30 09:05:40|27198.44|27198.44|27198.44|27198.44|27198.44|27198.44|27198.44|27198.44|0
1638263150000|2021-11-30 09:05:50|27207.06|27207.06|27205.28|27205.28|27207.06|27207.06|27205.28|27205.28|0
1638263160000|2021-11-30 09:06:00|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|0
1638263180000|2021-11-30 09:06:20|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|0
1638263190000|2021-11-30 09:06:30|27186.28|27186.28|27180.19|27180.19|27197.42|27197.42|27180.19|27180.19|0
1638263200000|2021-11-30 09:06:40|27181.97|27181.97|27183.75|27183.75|27183.75|27183.75|27181.97|27181.97|0
1638263240000|2021-11-30 09:07:20|27205.28|27205.28|27205.28|27205.28|27205.28|27205.28|27205.28|27205.28|0
1638263250000|2021-11-30 09:07:30|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|0
1638263260000|2021-11-30 09:07:40|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|0
1638263270000|2021-11-30 09:07:50|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|0
1638263280000|2021-11-30 09:08:00|27219.22|27219.22|27219.22|27219.22|27219.22|27219.22|27219.22|27219.22|0
1638263290000|2021-11-30 09:08:10|27232.14|27232.14|27232.14|27232.14|27232.14|27232.14|27232.14|27232.14|0
1638263310000|2021-11-30 09:08:30|27235.7|27235.7|27227.08|27227.08|27235.7|27235.7|27227.08|27227.08|0
1638263320000|2021-11-30 09:08:40|27225.31|27225.31|27225.31|27225.31|27225.31|27225.31|27225.31|27225.31|0
1638263340000|2021-11-30 09:09:00|27223.53|27223.53|27232.14|27232.14|27232.14|27232.14|27223.53|27223.53|0
1638263350000|2021-11-30 09:09:10|27227.84|27227.84|27232.14|27232.14|27232.14|27232.14|27227.84|27227.84|0
1638263380000|2021-11-30 09:09:40|27230.37|27230.37|27221.75|27221.75|27230.37|27230.37|27217.45|27217.45|0
1638263390000|2021-11-30 09:09:50|27218.2|27218.2|27218.2|27218.2|27218.2|27218.2|27218.2|27218.2|0
1638263400000|2021-11-30 09:10:00|27209.58|27209.58|27215.67|27215.67|27215.67|27215.67|27209.58|27209.58|0
1638263410000|2021-11-30 09:10:10|27207.06|27207.06|27215.67|27215.67|27215.67|27215.67|27207.06|27207.06|0
1638263420000|2021-11-30 09:10:20|27211.36|27211.36|27211.36|27211.36|27211.36|27211.36|27211.36|27211.36|0
1638263430000|2021-11-30 09:10:30|27202.75|27202.75|27202.75|27202.75|27202.75|27202.75|27202.75|27202.75|0
1638263440000|2021-11-30 09:10:40|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|0
1638263450000|2021-11-30 09:10:50|27192.36|27192.36|27186.28|27186.28|27196.67|27196.67|27186.28|27186.28|0
1638263460000|2021-11-30 09:11:00|27194.89|27194.89|27190.58|27190.58|27199.19|27199.19|27190.58|27190.58|0
1638263470000|2021-11-30 09:11:10|27192.36|27192.36|27207.06|27207.06|27207.06|27207.06|27192.36|27192.36|0
1638263500000|2021-11-30 09:11:40|27208.83|27208.83|27195.91|27195.91|27208.83|27208.83|27195.91|27195.91|0
1638263520000|2021-11-30 09:12:00|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|0
1638263530000|2021-11-30 09:12:10|27190.58|27190.58|27194.14|27194.14|27194.14|27194.14|27190.58|27190.58|0
1638263540000|2021-11-30 09:12:20|27195.91|27195.91|27204.53|27204.53|27204.53|27204.53|27195.91|27195.91|0
1638263560000|2021-11-30 09:12:40|27195.91|27195.91|27195.91|27195.91|27195.91|27195.91|27195.91|27195.91|0
1638263580000|2021-11-30 09:13:00|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|0
1638263590000|2021-11-30 09:13:10|27189.83|27189.83|27188.05|27188.05|27189.83|27189.83|27183.75|27183.75|0
1638263610000|2021-11-30 09:13:30|27183.75|27183.75|27175.13|27175.13|27183.75|27183.75|27175.13|27175.13|0
1638263620000|2021-11-30 09:13:40|27173.36|27173.36|27169.05|27169.05|27173.36|27173.36|27169.05|27169.05|0
1638263630000|2021-11-30 09:13:50|27173.36|27173.36|27164.74|27164.74|27173.36|27173.36|27164.74|27164.74|0
1638263640000|2021-11-30 09:14:00|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|0
1638263660000|2021-11-30 09:14:20|27158.66|27158.66|27162.97|27162.97|27162.97|27162.97|27158.66|27158.66|0
1638263670000|2021-11-30 09:14:30|27154.35|27154.35|27158.66|27158.66|27158.66|27158.66|27154.35|27154.35|0
1638263680000|2021-11-30 09:14:40|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|27162.97|0
1638263700000|2021-11-30 09:15:00|27158.66|27158.66|27167.27|27167.27|27167.27|27167.27|27158.66|27158.66|0
1638263710000|2021-11-30 09:15:10|27160.16|27160.16|27160.16|27160.16|27161.94|27161.94|27160.16|27160.16|0
1638263720000|2021-11-30 09:15:20|27138.63|27138.63|27142.94|27142.94|27142.94|27142.94|27138.63|27138.63|0
1638263740000|2021-11-30 09:15:40|27147.24|27147.24|27153.33|27153.33|27153.33|27153.33|27147.24|27147.24|0
1638263760000|2021-11-30 09:16:00|27151.55|27151.55|27156.88|27156.88|27156.88|27156.88|27151.55|27151.55|0
1638263770000|2021-11-30 09:16:10|27158.66|27158.66|27162.97|27162.97|27162.97|27162.97|27158.66|27158.66|0
1638263780000|2021-11-30 09:16:20|27167.27|27167.27|27167.27|27167.27|27167.27|27167.27|27167.27|27167.27|0
1638263800000|2021-11-30 09:16:40|27171.58|27171.58|27171.58|27171.58|27171.58|27171.58|27171.58|27171.58|0
1638263810000|2021-11-30 09:16:50|27184.5|27184.5|27193.11|27193.11|27193.11|27193.11|27184.5|27184.5|0
1638263830000|2021-11-30 09:17:10|27198.44|27198.44|27196.67|27196.67|27198.44|27198.44|27196.67|27196.67|0
1638263840000|2021-11-30 09:17:20|27194.89|27194.89|27194.89|27194.89|27194.89|27194.89|27181.97|27181.97|0
1638263850000|2021-11-30 09:17:30|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|27196.67|0
1638263860000|2021-11-30 09:17:40|27183.75|27183.75|27183.75|27183.75|27183.75|27183.75|27183.75|27183.75|0
1638263910000|2021-11-30 09:18:30|27179.44|27179.44|27173.36|27173.36|27179.44|27179.44|27173.36|27173.36|0
1638263920000|2021-11-30 09:18:40|27169.05|27169.05|27169.05|27169.05|27169.05|27169.05|27169.05|27169.05|0
1638263930000|2021-11-30 09:18:50|27173.36|27173.36|27173.36|27173.36|27173.36|27173.36|27173.36|27173.36|0
1638263960000|2021-11-30 09:19:20|27175.13|27175.13|27178.69|27178.69|27178.69|27178.69|27175.13|27175.13|0
1638263980000|2021-11-30 09:19:40|27182.99|27182.99|27195.91|27195.91|27195.91|27195.91|27182.99|27182.99|0
1638263990000|2021-11-30 09:19:50|27191.61|27191.61|27191.61|27191.61|27191.61|27191.61|27191.61|27191.61|0
1638264000000|2021-11-30 09:20:00|27185.52|27185.52|27175.89|27175.89|27185.52|27185.52|27171.58|27171.58|0
1638264010000|2021-11-30 09:20:10|27179.44|27179.44|27183.75|27183.75|27183.75|27183.75|27179.44|27179.44|0
1638264030000|2021-11-30 09:20:30|27185.52|27185.52|27185.52|27185.52|27185.52|27185.52|27185.52|27185.52|0
1638264060000|2021-11-30 09:21:00|27187.3|27187.3|27213.14|27213.14|27213.14|27213.14|27187.3|27187.3|0
1638264080000|2021-11-30 09:21:20|27204.53|27204.53|27206.3|27206.3|27206.3|27206.3|27204.53|27204.53|0
1638264090000|2021-11-30 09:21:30|27197.69|27197.69|27195.91|27195.91|27197.69|27197.69|27195.91|27195.91|0
1638264100000|2021-11-30 09:21:40|27191.61|27191.61|27191.61|27191.61|27191.61|27191.61|27191.61|27191.61|0
1638264120000|2021-11-30 09:22:00|27187.3|27187.3|27187.3|27187.3|27187.3|27187.3|27185.52|27185.52|0
1638264130000|2021-11-30 09:22:10|27182.99|27182.99|27182.99|27182.99|27182.99|27182.99|27182.99|27182.99|0
1638264140000|2021-11-30 09:22:20|27187.3|27187.3|27191.61|27191.61|27191.61|27191.61|27187.3|27187.3|0
1638264170000|2021-11-30 09:22:50|27178.69|27178.69|27179.44|27179.44|27182.99|27182.99|27178.69|27178.69|0
1638264180000|2021-11-30 09:23:00|27175.13|27175.13|27173.36|27173.36|27175.13|27175.13|27173.36|27173.36|0
1638264200000|2021-11-30 09:23:20|27169.05|27169.05|27164.74|27164.74|27169.05|27169.05|27164.74|27164.74|0
1638264210000|2021-11-30 09:23:30|27169.05|27169.05|27164.74|27164.74|27169.05|27169.05|27164.74|27164.74|0
1638264220000|2021-11-30 09:23:40|27156.13|27156.13|27156.13|27156.13|27156.13|27156.13|27156.13|27156.13|0
1638264230000|2021-11-30 09:23:50|27152.58|27152.58|27156.88|27156.88|27156.88|27156.88|27152.58|27152.58|0
1638264250000|2021-11-30 09:24:10|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|0
1638264290000|2021-11-30 09:24:50|27149.02|27149.02|27149.02|27149.02|27149.02|27149.02|27149.02|27149.02|0
1638264300000|2021-11-30 09:25:00|27153.33|27153.33|27147.24|27147.24|27153.33|27153.33|27147.24|27147.24|0
1638264310000|2021-11-30 09:25:10|27149.02|27149.02|27149.02|27149.02|27149.02|27149.02|27149.02|27149.02|0
1638264320000|2021-11-30 09:25:20|27144.71|27144.71|27142.94|27142.94|27144.71|27144.71|27142.94|27142.94|0
1638264330000|2021-11-30 09:25:30|27138.63|27138.63|27138.63|27138.63|27138.63|27138.63|27130.02|27130.02|0
1638264340000|2021-11-30 09:25:40|27136.85|27136.85|27136.85|27136.85|27136.85|27136.85|27136.85|27136.85|0
1638264350000|2021-11-30 09:25:50|27132.55|27132.55|27138.63|27138.63|27138.63|27138.63|27132.55|27132.55|0
1638264360000|2021-11-30 09:26:00|27140.41|27140.41|27153.33|27153.33|27157.63|27157.63|27140.41|27140.41|0
1638264380000|2021-11-30 09:26:20|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|27157.63|0
1638264390000|2021-11-30 09:26:30|27166.25|27166.25|27168.02|27168.02|27168.02|27168.02|27166.25|27166.25|0
1638264430000|2021-11-30 09:27:10|27163.72|27163.72|27163.72|27163.72|27163.72|27163.72|27163.72|27163.72|0
1638264440000|2021-11-30 09:27:20|27168.02|27168.02|27168.02|27168.02|27168.02|27168.02|27168.02|27168.02|0
1638264450000|2021-11-30 09:27:30|27163.72|27163.72|27161.19|27161.19|27165.49|27165.49|27161.19|27161.19|0
1638264460000|2021-11-30 09:27:40|27165.49|27165.49|27165.49|27165.49|27165.49|27165.49|27165.49|27165.49|0
1638264480000|2021-11-30 09:28:00|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|0
1638264500000|2021-11-30 09:28:20|27173.36|27173.36|27173.36|27173.36|27173.36|27173.36|27173.36|27173.36|0
1638264510000|2021-11-30 09:28:30|27169.05|27169.05|27161.19|27161.19|27173.36|27173.36|27161.19|27161.19|0
1638264520000|2021-11-30 09:28:40|27159.41|27159.41|27155.1|27155.1|27159.41|27159.41|27155.1|27155.1|0
1638264530000|2021-11-30 09:28:50|27153.33|27153.33|27144.71|27144.71|27153.33|27153.33|27144.71|27144.71|0
1638264540000|2021-11-30 09:29:00|27140.41|27140.41|27131.8|27131.8|27140.41|27140.41|27131.8|27131.8|0
1638264550000|2021-11-30 09:29:10|27136.1|27136.1|27137.88|27137.88|27137.88|27137.88|27136.1|27136.1|0
1638264560000|2021-11-30 09:29:20|27129.27|27129.27|27142.19|27142.19|27142.19|27142.19|27129.27|27129.27|0
1638264570000|2021-11-30 09:29:30|27146.49|27146.49|27137.88|27137.88|27146.49|27146.49|27137.88|27137.88|0
1638264580000|2021-11-30 09:29:40|27133.57|27133.57|27137.88|27137.88|27137.88|27137.88|27133.57|27133.57|0
1638264590000|2021-11-30 09:29:50|27142.19|27142.19|27137.88|27137.88|27142.19|27142.19|27137.88|27137.88|0
1638264600000|2021-11-30 09:30:00|27146.49|27146.49|27146.49|27146.49|27159.41|27159.41|27146.49|27146.49|0
1638264610000|2021-11-30 09:30:10|27150.8|27150.8|27150.8|27150.8|27150.8|27150.8|27150.8|27150.8|0
1638264620000|2021-11-30 09:30:20|27155.1|27155.1|27155.1|27155.1|27155.1|27155.1|27155.1|27155.1|0
1638264630000|2021-11-30 09:30:30|27150.8|27150.8|27150.8|27150.8|27150.8|27150.8|27150.8|27150.8|0
1638264640000|2021-11-30 09:30:40|27146.49|27146.49|27142.19|27142.19|27146.49|27146.49|27137.88|27137.88|0
1638264650000|2021-11-30 09:30:50|27137.88|27137.88|27137.88|27137.88|27137.88|27137.88|27133.57|27133.57|0
1638264660000|2021-11-30 09:31:00|27146.49|27146.49|27146.49|27146.49|27146.49|27146.49|27146.49|27146.49|0
1638264670000|2021-11-30 09:31:10|27142.19|27142.19|27137.88|27137.88|27142.19|27142.19|27137.88|27137.88|0
1638264690000|2021-11-30 09:31:30|27146.49|27146.49|27146.49|27146.49|27146.49|27146.49|27146.49|27146.49|0
1638264710000|2021-11-30 09:31:50|27142.19|27142.19|27149.02|27149.02|27149.02|27149.02|27142.19|27142.19|0
1638264720000|2021-11-30 09:32:00|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|0
1638264730000|2021-11-30 09:32:10|27155.1|27155.1|27155.1|27155.1|27155.1|27155.1|27155.1|27155.1|0
1638264750000|2021-11-30 09:32:30|27150.8|27150.8|27149.02|27149.02|27150.8|27150.8|27149.02|27149.02|0
1638264760000|2021-11-30 09:32:40|27140.41|27140.41|27140.41|27140.41|27140.41|27140.41|27140.41|27140.41|0
1638264770000|2021-11-30 09:32:50|27134.32|27134.32|27142.19|27142.19|27142.19|27142.19|27128.24|27128.24|0
1638264780000|2021-11-30 09:33:00|27129.27|27129.27|27117.85|27117.85|27129.27|27129.27|27117.85|27117.85|0
1638264790000|2021-11-30 09:33:10|27126.46|27126.46|27126.46|27126.46|27126.46|27126.46|27124.69|27124.69|0
1638264800000|2021-11-30 09:33:20|27117.85|27117.85|27126.46|27126.46|27126.46|27126.46|27117.85|27117.85|0
1638264810000|2021-11-30 09:33:30|27130.77|27130.77|27130.77|27130.77|27130.77|27130.77|27130.77|27130.77|0
1638264820000|2021-11-30 09:33:40|27132.55|27132.55|27132.55|27132.55|27132.55|27132.55|27132.55|27132.55|0
1638264840000|2021-11-30 09:34:00|27149.77|27149.77|27149.77|27149.77|27149.77|27149.77|27149.77|27149.77|0
1638264860000|2021-11-30 09:34:20|27167|27167|27167|27167|27167|27167|27167|27167|0
1638264890000|2021-11-30 09:34:50|27174.11|27174.11|27187.03|27187.03|27191.33|27191.33|27174.11|27174.11|0
1638264900000|2021-11-30 09:35:00|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|0
1638264950000|2021-11-30 09:35:50|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|0
1638264960000|2021-11-30 09:36:00|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|0
1638264970000|2021-11-30 09:36:10|27209.58|27209.58|27196.67|27196.67|27209.58|27209.58|27196.67|27196.67|0
1638264990000|2021-11-30 09:36:30|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|27192.36|0
1638265020000|2021-11-30 09:37:00|27183.75|27183.75|27178.41|27178.41|27183.75|27183.75|27178.41|27178.41|0
1638265030000|2021-11-30 09:37:10|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|0
1638265040000|2021-11-30 09:37:20|27182.72|27182.72|27182.72|27182.72|27182.72|27182.72|27182.72|27182.72|0
1638265070000|2021-11-30 09:37:50|27178.41|27178.41|27187.03|27187.03|27187.03|27187.03|27178.41|27178.41|0
1638265080000|2021-11-30 09:38:00|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|0
1638265090000|2021-11-30 09:38:10|27180.19|27180.19|27180.19|27180.19|27180.19|27180.19|27180.19|27180.19|0
1638265120000|2021-11-30 09:38:40|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|0
1638265130000|2021-11-30 09:38:50|27180.19|27180.19|27180.19|27180.19|27180.19|27180.19|27180.19|27180.19|0
1638265140000|2021-11-30 09:39:00|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|0
1638265160000|2021-11-30 09:39:20|27184.5|27184.5|27184.5|27184.5|27184.5|27184.5|27184.5|27184.5|0
1638265180000|2021-11-30 09:39:40|27189.83|27189.83|27191.61|27191.61|27191.61|27191.61|27189.83|27189.83|0
1638265190000|2021-11-30 09:39:50|27189.83|27189.83|27186.28|27186.28|27189.83|27189.83|27186.28|27186.28|0
1638265210000|2021-11-30 09:40:10|27194.89|27194.89|27199.19|27199.19|27199.19|27199.19|27194.89|27194.89|0
1638265240000|2021-11-30 09:40:40|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|0
1638265270000|2021-11-30 09:41:10|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|0
1638265280000|2021-11-30 09:41:20|27216.42|27216.42|27212.11|27212.11|27216.42|27216.42|27212.11|27212.11|0
1638265290000|2021-11-30 09:41:30|27210.34|27210.34|27206.03|27206.03|27210.34|27210.34|27206.03|27206.03|0
1638265310000|2021-11-30 09:41:50|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|0
1638265320000|2021-11-30 09:42:00|27220.73|27220.73|27220.73|27220.73|27220.73|27220.73|27220.73|27220.73|0
1638265330000|2021-11-30 09:42:10|27216.42|27216.42|27216.42|27216.42|27216.42|27216.42|27216.42|27216.42|0
1638265340000|2021-11-30 09:42:20|27225.03|27225.03|27225.03|27225.03|27225.03|27225.03|27225.03|27225.03|0
1638265370000|2021-11-30 09:42:50|27220.73|27220.73|27223.26|27223.26|27223.26|27223.26|27214.64|27214.64|0
1638265380000|2021-11-30 09:43:00|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|0
1638265390000|2021-11-30 09:43:10|27214.64|27214.64|27214.64|27214.64|27214.64|27214.64|27214.64|27214.64|0
1638265410000|2021-11-30 09:43:30|27206.03|27206.03|27210.34|27210.34|27210.34|27210.34|27206.03|27206.03|0
1638265480000|2021-11-30 09:44:40|27208.56|27208.56|27208.56|27208.56|27208.56|27208.56|27208.56|27208.56|0
1638265540000|2021-11-30 09:45:40|27191.33|27191.33|27191.33|27191.33|27191.33|27191.33|27187.03|27187.03|0
1638265570000|2021-11-30 09:46:10|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|0
1638265590000|2021-11-30 09:46:30|27201.72|27201.72|27197.42|27197.42|27201.72|27201.72|27197.42|27197.42|0
1638265600000|2021-11-30 09:46:40|27193.11|27193.11|27188.8|27188.8|27193.11|27193.11|27188.8|27188.8|0
1638265620000|2021-11-30 09:47:00|27187.03|27187.03|27188.8|27188.8|27188.8|27188.8|27187.03|27187.03|0
1638265630000|2021-11-30 09:47:10|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|0
1638265640000|2021-11-30 09:47:20|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|0
1638265650000|2021-11-30 09:47:30|27193.11|27193.11|27197.42|27197.42|27197.42|27197.42|27193.11|27193.11|0
1638265670000|2021-11-30 09:47:50|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|0
1638265680000|2021-11-30 09:48:00|27180.19|27180.19|27180.19|27180.19|27180.19|27180.19|27176.64|27176.64|0
1638265690000|2021-11-30 09:48:10|27175.89|27175.89|27180.19|27180.19|27180.19|27180.19|27175.89|27175.89|0
1638265700000|2021-11-30 09:48:20|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|0
1638265710000|2021-11-30 09:48:30|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|0
1638265730000|2021-11-30 09:48:50|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|0
1638265740000|2021-11-30 09:49:00|27174.11|27174.11|27187.03|27187.03|27187.03|27187.03|27174.11|27174.11|0
1638265760000|2021-11-30 09:49:20|27195.64|27195.64|27199.95|27199.95|27199.95|27199.95|27195.64|27195.64|0
1638265780000|2021-11-30 09:49:40|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|0
1638265790000|2021-11-30 09:49:50|27191.33|27191.33|27191.33|27191.33|27191.33|27191.33|27191.33|27191.33|0
1638265800000|2021-11-30 09:50:00|27174.11|27174.11|27174.11|27174.11|27174.11|27174.11|27174.11|27174.11|0
1638265820000|2021-11-30 09:50:20|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|27178.41|0
1638265830000|2021-11-30 09:50:30|27182.72|27182.72|27182.72|27182.72|27182.72|27182.72|27182.72|27182.72|0
1638265910000|2021-11-30 09:51:50|27184.5|27184.5|27201.72|27201.72|27201.72|27201.72|27184.5|27184.5|0
1638265940000|2021-11-30 09:52:20|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|0
1638265990000|2021-11-30 09:53:10|27190.58|27190.58|27200.97|27200.97|27200.97|27200.97|27190.58|27190.58|0
1638266000000|2021-11-30 09:53:20|27205.28|27205.28|27205.28|27205.28|27205.28|27205.28|27205.28|27205.28|0
1638266030000|2021-11-30 09:53:50|27203.5|27203.5|27201.72|27201.72|27203.5|27203.5|27201.72|27201.72|0
1638266040000|2021-11-30 09:54:00|27188.8|27188.8|27197.42|27197.42|27197.42|27197.42|27188.8|27188.8|0
1638266060000|2021-11-30 09:54:20|27206.03|27206.03|27206.03|27206.03|27206.03|27206.03|27206.03|27206.03|0
1638266070000|2021-11-30 09:54:30|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|0
1638266090000|2021-11-30 09:54:50|27184.5|27184.5|27184.5|27184.5|27184.5|27184.5|27184.5|27184.5|0
1638266100000|2021-11-30 09:55:00|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|0
1638266120000|2021-11-30 09:55:20|27194.89|27194.89|27194.89|27194.89|27194.89|27194.89|27194.89|27194.89|0
1638266160000|2021-11-30 09:56:00|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|0
1638266190000|2021-11-30 09:56:30|27199.19|27199.19|27194.89|27194.89|27199.19|27199.19|27194.89|27194.89|0
1638266220000|2021-11-30 09:57:00|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|0
1638266230000|2021-11-30 09:57:10|27200.97|27200.97|27200.97|27200.97|27200.97|27200.97|27200.97|27200.97|0
1638266240000|2021-11-30 09:57:20|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|0
1638266300000|2021-11-30 09:58:20|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|0
1638266330000|2021-11-30 09:58:50|27207.81|27207.81|27207.81|27207.81|27207.81|27207.81|27207.81|27207.81|0
1638266350000|2021-11-30 09:59:10|27209.58|27209.58|27213.89|27213.89|27213.89|27213.89|27209.58|27209.58|0
1638266360000|2021-11-30 09:59:20|27218.2|27218.2|27218.2|27218.2|27218.2|27218.2|27218.2|27218.2|0
1638266370000|2021-11-30 09:59:30|27219.97|27219.97|27219.97|27219.97|27219.97|27219.97|27219.97|27219.97|0
1638266410000|2021-11-30 10:00:10|27223.53|27223.53|27223.53|27223.53|27223.53|27223.53|27223.53|27223.53|0
1638266450000|2021-11-30 10:00:50|27232.14|27232.14|27232.14|27232.14|27232.14|27232.14|27232.14|27232.14|0
1638266460000|2021-11-30 10:01:00|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|0
1638266490000|2021-11-30 10:01:30|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|0
1638266520000|2021-11-30 10:02:00|27252.92|27252.92|27233.92|27233.92|27252.92|27252.92|27233.92|27233.92|0
1638266530000|2021-11-30 10:02:10|27232.14|27232.14|27223.53|27223.53|27232.14|27232.14|27223.53|27223.53|0
1638266540000|2021-11-30 10:02:20|27221.75|27221.75|27221.75|27221.75|27221.75|27221.75|27221.75|27221.75|0
1638266580000|2021-11-30 10:03:00|27217.45|27217.45|27217.45|27217.45|27217.45|27217.45|27217.45|27217.45|0
1638266590000|2021-11-30 10:03:10|27208.83|27208.83|27207.06|27207.06|27208.83|27208.83|27207.06|27207.06|0
1638266610000|2021-11-30 10:03:30|27198.44|27198.44|27198.44|27198.44|27198.44|27198.44|27198.44|27198.44|0
1638266630000|2021-11-30 10:03:50|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|0
1638266650000|2021-11-30 10:04:10|27198.44|27198.44|27198.44|27198.44|27198.44|27198.44|27198.44|27198.44|0
1638266670000|2021-11-30 10:04:30|27194.14|27194.14|27202.75|27202.75|27202.75|27202.75|27194.14|27194.14|0
1638266700000|2021-11-30 10:05:00|27207.81|27207.81|27209.58|27209.58|27209.58|27209.58|27207.81|27207.81|0
1638266710000|2021-11-30 10:05:10|27211.36|27211.36|27211.36|27211.36|27211.36|27211.36|27211.36|27211.36|0
1638266730000|2021-11-30 10:05:30|27215.67|27215.67|27215.67|27215.67|27215.67|27215.67|27215.67|27215.67|0
1638266760000|2021-11-30 10:06:00|27211.36|27211.36|27211.36|27211.36|27211.36|27211.36|27211.36|27211.36|0
1638266790000|2021-11-30 10:06:30|27209.58|27209.58|27209.58|27209.58|27209.58|27209.58|27209.58|27209.58|0
1638266800000|2021-11-30 10:06:40|27200.97|27200.97|27200.97|27200.97|27200.97|27200.97|27200.97|27200.97|0
1638266810000|2021-11-30 10:06:50|27205.28|27205.28|27199.19|27199.19|27205.28|27205.28|27199.19|27199.19|0
1638266860000|2021-11-30 10:07:40|27194.89|27194.89|27190.58|27190.58|27194.89|27194.89|27190.58|27190.58|0
1638266880000|2021-11-30 10:08:00|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|0
1638266890000|2021-11-30 10:08:10|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|27190.58|0
1638266900000|2021-11-30 10:08:20|27194.89|27194.89|27194.89|27194.89|27194.89|27194.89|27194.89|27194.89|0
1638266910000|2021-11-30 10:08:30|27190.58|27190.58|27186.28|27186.28|27190.58|27190.58|27186.28|27186.28|0
1638266920000|2021-11-30 10:08:40|27181.97|27181.97|27181.97|27181.97|27181.97|27181.97|27181.97|27181.97|0
1638266950000|2021-11-30 10:09:10|27186.28|27186.28|27186.28|27186.28|27186.28|27186.28|27186.28|27186.28|0
1638266960000|2021-11-30 10:09:20|27184.5|27184.5|27184.5|27184.5|27184.5|27184.5|27184.5|27184.5|0
1638266980000|2021-11-30 10:09:40|27180.19|27180.19|27178.41|27178.41|27180.19|27180.19|27178.41|27178.41|0
1638267010000|2021-11-30 10:10:10|27174.11|27174.11|27178.41|27178.41|27178.41|27178.41|27174.11|27174.11|0
1638267030000|2021-11-30 10:10:30|27182.72|27182.72|27178.41|27178.41|27182.72|27182.72|27178.41|27178.41|0
1638267080000|2021-11-30 10:11:20|27176.64|27176.64|27176.64|27176.64|27176.64|27176.64|27176.64|27176.64|0
1638267100000|2021-11-30 10:11:40|27172.33|27172.33|27176.64|27176.64|27176.64|27176.64|27172.33|27172.33|0
1638267110000|2021-11-30 10:11:50|27172.33|27172.33|27176.64|27176.64|27176.64|27176.64|27172.33|27172.33|0
1638267120000|2021-11-30 10:12:00|27172.33|27172.33|27173.08|27173.08|27176.64|27176.64|27171.31|27171.31|0
1638267130000|2021-11-30 10:12:10|27171.31|27171.31|27171.31|27171.31|27171.31|27171.31|27171.31|27171.31|0
1638267150000|2021-11-30 10:12:30|27167.75|27167.75|27159.14|27159.14|27167.75|27167.75|27159.14|27159.14|0
1638267160000|2021-11-30 10:12:40|27163.44|27163.44|27163.44|27163.44|27163.44|27163.44|27163.44|27163.44|0
1638267170000|2021-11-30 10:12:50|27154.83|27154.83|27157.36|27157.36|27159.14|27159.14|27154.83|27154.83|0
1638267180000|2021-11-30 10:13:00|27153.05|27153.05|27153.05|27153.05|27153.05|27153.05|27153.05|27153.05|0
1638267190000|2021-11-30 10:13:10|27148.75|27148.75|27153.05|27153.05|27153.05|27153.05|27148.75|27148.75|0
1638267220000|2021-11-30 10:13:40|27149.5|27149.5|27149.5|27149.5|27149.5|27149.5|27149.5|27149.5|0
1638267230000|2021-11-30 10:13:50|27140.89|27140.89|27139.11|27139.11|27140.89|27140.89|27139.11|27139.11|0
1638267240000|2021-11-30 10:14:00|27143.42|27143.42|27143.42|27143.42|27143.42|27143.42|27143.42|27143.42|0
1638267270000|2021-11-30 10:14:30|27139.11|27139.11|27139.11|27139.11|27139.11|27139.11|27139.11|27139.11|0
1638267280000|2021-11-30 10:14:40|27134.8|27134.8|27134.8|27134.8|27134.8|27134.8|27134.8|27134.8|0
1638267300000|2021-11-30 10:15:00|27133.03|27133.03|27133.03|27133.03|27133.03|27133.03|27133.03|27133.03|0
1638267330000|2021-11-30 10:15:30|27137.33|27137.33|27137.33|27137.33|27137.33|27137.33|27137.33|27137.33|0
1638267340000|2021-11-30 10:15:40|27133.03|27133.03|27128.72|27128.72|27133.03|27133.03|27128.72|27128.72|0
1638267360000|2021-11-30 10:16:00|27126.94|27126.94|27125.17|27125.17|27126.94|27126.94|27125.17|27125.17|0
1638267380000|2021-11-30 10:16:20|27120.86|27120.86|27120.86|27120.86|27120.86|27120.86|27120.86|27120.86|0
1638267420000|2021-11-30 10:17:00|27116.55|27116.55|27116.55|27116.55|27116.55|27116.55|27116.55|27116.55|0
1638267430000|2021-11-30 10:17:10|27120.86|27120.86|27120.86|27120.86|27120.86|27120.86|27120.86|27120.86|0
1638267440000|2021-11-30 10:17:20|27112.25|27112.25|27112.25|27112.25|27112.25|27112.25|27112.25|27112.25|0
1638267450000|2021-11-30 10:17:30|27116.55|27116.55|27116.55|27116.55|27116.55|27116.55|27116.55|27116.55|0
1638267460000|2021-11-30 10:17:40|27120.86|27120.86|27120.86|27120.86|27120.86|27120.86|27120.86|27120.86|0
1638267490000|2021-11-30 10:18:10|27131.25|27131.25|27148.48|27148.48|27148.48|27148.48|27131.25|27131.25|0
1638267540000|2021-11-30 10:19:00|27144.17|27144.17|27144.17|27144.17|27144.17|27144.17|27144.17|27144.17|0
1638267570000|2021-11-30 10:19:30|27135.56|27135.56|27135.56|27135.56|27135.56|27135.56|27135.56|27135.56|0
1638267580000|2021-11-30 10:19:40|27131.25|27131.25|27131.25|27131.25|27131.25|27131.25|27131.25|27131.25|0
1638267600000|2021-11-30 10:20:00|27135.56|27135.56|27135.56|27135.56|27135.56|27135.56|27135.56|27135.56|0
1638267620000|2021-11-30 10:20:20|27139.86|27139.86|27139.86|27139.86|27139.86|27139.86|27139.86|27139.86|0
1638267700000|2021-11-30 10:21:40|27144.17|27144.17|27144.17|27144.17|27144.17|27144.17|27144.17|27144.17|0
1638267750000|2021-11-30 10:22:30|27142.39|27142.39|27142.39|27142.39|27142.39|27142.39|27142.39|27142.39|0
1638267770000|2021-11-30 10:22:50|27146.7|27146.7|27146.7|27146.7|27146.7|27146.7|27146.7|27146.7|0
1638267800000|2021-11-30 10:23:20|27144.92|27144.92|27138.84|27138.84|27144.92|27144.92|27138.84|27138.84|0
1638267830000|2021-11-30 10:23:50|27137.06|27137.06|27137.06|27137.06|27137.06|27137.06|27137.06|27137.06|0
1638267850000|2021-11-30 10:24:10|27138.84|27138.84|27140.61|27140.61|27144.92|27144.92|27138.84|27138.84|0
1638267870000|2021-11-30 10:24:30|27136.31|27136.31|27136.31|27136.31|27136.31|27136.31|27136.31|27136.31|0
1638267880000|2021-11-30 10:24:40|27132|27132|27136.31|27136.31|27136.31|27136.31|27132|27132|0
1638267900000|2021-11-30 10:25:00|27132|27132|27132|27132|27132|27132|27132|27132|0
1638267910000|2021-11-30 10:25:10|27136.31|27136.31|27136.31|27136.31|27136.31|27136.31|27136.31|27136.31|0
1638267950000|2021-11-30 10:25:50|27138.08|27138.08|27138.08|27138.08|27138.08|27138.08|27138.08|27138.08|0
1638267980000|2021-11-30 10:26:20|27146.7|27146.7|27146.7|27146.7|27146.7|27146.7|27146.7|27146.7|0
1638268000000|2021-11-30 10:26:40|27148.48|27148.48|27170.01|27170.01|27170.01|27170.01|27148.48|27148.48|0
1638268010000|2021-11-30 10:26:50|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|0
1638268020000|2021-11-30 10:27:00|27167.48|27167.48|27167.48|27167.48|27167.48|27167.48|27167.48|27167.48|0
1638268060000|2021-11-30 10:27:40|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|0
1638268090000|2021-11-30 10:28:10|27163.17|27163.17|27158.87|27158.87|27163.17|27163.17|27158.87|27158.87|0
1638268100000|2021-11-30 10:28:20|27157.09|27157.09|27160.64|27160.64|27160.64|27160.64|27157.09|27157.09|0
1638268170000|2021-11-30 10:29:30|27152.03|27152.03|27152.03|27152.03|27152.03|27152.03|27152.03|27152.03|0
1638268200000|2021-11-30 10:30:00|27147.72|27147.72|27152.03|27152.03|27152.03|27152.03|27147.72|27147.72|0
1638268220000|2021-11-30 10:30:20|27160.64|27160.64|27158.87|27158.87|27160.64|27160.64|27158.87|27158.87|0
1638268230000|2021-11-30 10:30:30|27160.64|27160.64|27162.42|27162.42|27162.42|27162.42|27160.64|27160.64|0
1638268260000|2021-11-30 10:31:00|27158.11|27158.11|27175.34|27175.34|27175.34|27175.34|27158.11|27158.11|0
1638268270000|2021-11-30 10:31:10|27166.73|27166.73|27162.42|27162.42|27166.73|27166.73|27162.42|27162.42|0
1638268280000|2021-11-30 10:31:20|27164.2|27164.2|27164.2|27164.2|27164.2|27164.2|27164.2|27164.2|0
1638268320000|2021-11-30 10:32:00|27177.12|27177.12|27172.81|27172.81|27177.12|27177.12|27172.81|27172.81|0
1638268330000|2021-11-30 10:32:10|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|0
1638268430000|2021-11-30 10:33:50|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|0
1638268460000|2021-11-30 10:34:20|27174.59|27174.59|27174.59|27174.59|27174.59|27174.59|27174.59|27174.59|0
1638268480000|2021-11-30 10:34:40|27183.2|27183.2|27187.51|27187.51|27187.51|27187.51|27183.2|27183.2|0
1638268500000|2021-11-30 10:35:00|27185.73|27185.73|27185.73|27185.73|27185.73|27185.73|27185.73|27185.73|0
1638268550000|2021-11-30 10:35:50|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|0
1638268590000|2021-11-30 10:36:30|27184.98|27184.98|27184.98|27184.98|27184.98|27184.98|27184.98|27184.98|0
1638268600000|2021-11-30 10:36:40|27180.67|27180.67|27189.28|27189.28|27189.28|27189.28|27180.67|27180.67|0
1638268650000|2021-11-30 10:37:30|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|0
1638268710000|2021-11-30 10:38:30|27184.98|27184.98|27184.98|27184.98|27184.98|27184.98|27184.98|27184.98|0
1638268760000|2021-11-30 10:39:20|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|0
1638268770000|2021-11-30 10:39:30|27185.73|27185.73|27198.65|27198.65|27198.65|27198.65|27185.73|27185.73|0
1638268780000|2021-11-30 10:39:40|27190.04|27190.04|27204.73|27204.73|27213.35|27213.35|27190.04|27190.04|0
1638268790000|2021-11-30 10:39:50|27196.12|27196.12|27196.12|27196.12|27196.12|27196.12|27196.12|27196.12|0
1638268830000|2021-11-30 10:40:30|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|0
1638268840000|2021-11-30 10:40:40|27202.2|27202.2|27202.2|27202.2|27206.51|27206.51|27202.2|27202.2|0
1638268850000|2021-11-30 10:40:50|27210.82|27210.82|27215.12|27215.12|27215.12|27215.12|27210.82|27210.82|0
1638268880000|2021-11-30 10:41:20|27206.51|27206.51|27210.82|27210.82|27210.82|27210.82|27206.51|27206.51|0
1638268930000|2021-11-30 10:42:10|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|0
1638268970000|2021-11-30 10:42:50|27200.43|27200.43|27200.43|27200.43|27200.43|27200.43|27200.43|27200.43|0
1638268990000|2021-11-30 10:43:10|27196.12|27196.12|27196.12|27196.12|27196.12|27196.12|27196.12|27196.12|0
1638269010000|2021-11-30 10:43:30|27187.51|27187.51|27187.51|27187.51|27187.51|27187.51|27187.51|27187.51|0
1638269110000|2021-11-30 10:45:10|27185.73|27185.73|27185.73|27185.73|27185.73|27185.73|27181.42|27181.42|0
1638269120000|2021-11-30 10:45:20|27181.42|27181.42|27183.95|27183.95|27185.73|27185.73|27181.42|27181.42|0
1638269140000|2021-11-30 10:45:40|27175.34|27175.34|27175.34|27175.34|27175.34|27175.34|27175.34|27175.34|0
1638269150000|2021-11-30 10:45:50|27166.73|27166.73|27175.34|27175.34|27175.34|27175.34|27166.73|27166.73|0
1638269160000|2021-11-30 10:46:00|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|0
1638269190000|2021-11-30 10:46:30|27175.34|27175.34|27175.34|27175.34|27175.34|27175.34|27175.34|27175.34|0
1638269230000|2021-11-30 10:47:10|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|0
1638269240000|2021-11-30 10:47:20|27175.34|27175.34|27183.95|27183.95|27183.95|27183.95|27175.34|27175.34|0
1638269250000|2021-11-30 10:47:30|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|0
1638269330000|2021-11-30 10:48:50|27188.26|27188.26|27188.26|27188.26|27188.26|27188.26|27188.26|27188.26|0
1638269340000|2021-11-30 10:49:00|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|0
1638269350000|2021-11-30 10:49:10|27175.34|27175.34|27175.34|27175.34|27179.65|27179.65|27171.03|27171.03|0
1638269380000|2021-11-30 10:49:40|27177.12|27177.12|27187.51|27187.51|27187.51|27187.51|27177.12|27177.12|0
1638269400000|2021-11-30 10:50:00|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|0
1638269410000|2021-11-30 10:50:10|27187.51|27187.51|27187.51|27187.51|27187.51|27187.51|27187.51|27187.51|0
1638269460000|2021-11-30 10:51:00|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|0
1638269480000|2021-11-30 10:51:20|27196.12|27196.12|27200.43|27200.43|27213.35|27213.35|27196.12|27196.12|0
1638269490000|2021-11-30 10:51:30|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|0
1638269510000|2021-11-30 10:51:50|27187.51|27187.51|27191.81|27191.81|27191.81|27191.81|27187.51|27187.51|0
1638269570000|2021-11-30 10:52:50|27190.04|27190.04|27185.73|27185.73|27190.04|27190.04|27185.73|27185.73|0
1638269580000|2021-11-30 10:53:00|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|27177.12|0
1638269600000|2021-11-30 10:53:20|27185.73|27185.73|27185.73|27185.73|27185.73|27185.73|27185.73|27185.73|0
1638269630000|2021-11-30 10:53:50|27198.65|27198.65|27198.65|27198.65|27198.65|27198.65|27198.65|27198.65|0
1638269640000|2021-11-30 10:54:00|27202.96|27202.96|27202.96|27202.96|27202.96|27202.96|27202.96|27202.96|0
1638269660000|2021-11-30 10:54:20|27194.34|27194.34|27194.34|27194.34|27194.34|27194.34|27194.34|27194.34|0
1638269700000|2021-11-30 10:55:00|27202.96|27202.96|27198.65|27198.65|27202.96|27202.96|27198.65|27198.65|0
1638269710000|2021-11-30 10:55:10|27207.26|27207.26|27211.57|27211.57|27211.57|27211.57|27207.26|27207.26|0
1638269720000|2021-11-30 10:55:20|27207.26|27207.26|27207.26|27207.26|27207.26|27207.26|27207.26|27207.26|0
1638269730000|2021-11-30 10:55:30|27210.82|27210.82|27216.9|27216.9|27216.9|27216.9|27210.82|27210.82|0
1638269870000|2021-11-30 10:57:50|27210.82|27210.82|27217.65|27217.65|27219.43|27219.43|27210.82|27210.82|0
1638269890000|2021-11-30 10:58:10|27209.04|27209.04|27209.04|27209.04|27209.04|27209.04|27209.04|27209.04|0
1638269930000|2021-11-30 10:58:50|27213.35|27213.35|27213.35|27213.35|27213.35|27213.35|27213.35|27213.35|0
1638269970000|2021-11-30 10:59:30|27209.04|27209.04|27209.04|27209.04|27209.04|27209.04|27209.04|27209.04|0
1638270010000|2021-11-30 11:00:10|27217.65|27217.65|27219.43|27219.43|27219.43|27219.43|27217.65|27217.65|0
1638270070000|2021-11-30 11:01:10|27223.74|27223.74|27236.65|27236.65|27236.65|27236.65|27223.74|27223.74|0
1638270080000|2021-11-30 11:01:20|27223.74|27223.74|27223.74|27223.74|27228.04|27228.04|27223.74|27223.74|0
1638270140000|2021-11-30 11:02:20|27221.96|27221.96|27213.35|27213.35|27221.96|27221.96|27213.35|27213.35|0
1638270150000|2021-11-30 11:02:30|27211.57|27211.57|27215.12|27215.12|27215.12|27215.12|27211.57|27211.57|0
1638270160000|2021-11-30 11:02:40|27219.43|27219.43|27223.74|27223.74|27223.74|27223.74|27219.43|27219.43|0
1638270190000|2021-11-30 11:03:10|27219.43|27219.43|27219.43|27219.43|27219.43|27219.43|27219.43|27219.43|0
1638270200000|2021-11-30 11:03:20|27217.65|27217.65|27221.96|27221.96|27221.96|27221.96|27217.65|27217.65|0
1638270210000|2021-11-30 11:03:30|27217.65|27217.65|27217.65|27217.65|27217.65|27217.65|27217.65|27217.65|0
1638270220000|2021-11-30 11:03:40|27215.87|27215.87|27211.57|27211.57|27215.87|27215.87|27211.57|27211.57|0
1638270230000|2021-11-30 11:03:50|27215.87|27215.87|27211.57|27211.57|27215.87|27215.87|27211.57|27211.57|0
1638270240000|2021-11-30 11:04:00|27207.26|27207.26|27205.48|27205.48|27207.26|27207.26|27205.48|27205.48|0
1638270270000|2021-11-30 11:04:30|27196.87|27196.87|27196.87|27196.87|27196.87|27196.87|27196.87|27196.87|0
1638270280000|2021-11-30 11:04:40|27201.18|27201.18|27207.26|27207.26|27213.35|27213.35|27201.18|27201.18|0
1638270290000|2021-11-30 11:04:50|27210.82|27210.82|27209.04|27209.04|27210.82|27210.82|27209.04|27209.04|0
1638270300000|2021-11-30 11:05:00|27196.12|27196.12|27196.12|27196.12|27196.12|27196.12|27191.81|27191.81|0
1638270320000|2021-11-30 11:05:20|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|0
1638270330000|2021-11-30 11:05:30|27196.12|27196.12|27196.12|27196.12|27196.12|27196.12|27196.12|27196.12|0
1638270340000|2021-11-30 11:05:40|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|0
1638270380000|2021-11-30 11:06:20|27195.37|27195.37|27193.59|27193.59|27195.37|27195.37|27193.59|27193.59|0
1638270410000|2021-11-30 11:06:50|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|27202.2|0
1638270440000|2021-11-30 11:07:20|27206.51|27206.51|27206.51|27206.51|27206.51|27206.51|27206.51|27206.51|0
1638270460000|2021-11-30 11:07:40|27210.82|27210.82|27212.59|27212.59|27214.37|27214.37|27210.82|27210.82|0
1638270470000|2021-11-30 11:07:50|27216.9|27216.9|27212.59|27212.59|27216.9|27216.9|27212.59|27212.59|0
1638270500000|2021-11-30 11:08:20|27208.29|27208.29|27208.29|27208.29|27208.29|27208.29|27208.29|27208.29|0
1638270510000|2021-11-30 11:08:30|27216.9|27216.9|27216.9|27216.9|27216.9|27216.9|27216.9|27216.9|0
1638270530000|2021-11-30 11:08:50|27212.59|27212.59|27216.9|27216.9|27221.21|27221.21|27212.59|27212.59|0
1638270540000|2021-11-30 11:09:00|27218.68|27218.68|27218.68|27218.68|27218.68|27218.68|27218.68|27218.68|0
1638270550000|2021-11-30 11:09:10|27216.9|27216.9|27208.29|27208.29|27216.9|27216.9|27208.29|27208.29|0
1638270570000|2021-11-30 11:09:30|27212.59|27212.59|27212.59|27212.59|27212.59|27212.59|27212.59|27212.59|0
1638270610000|2021-11-30 11:10:10|27216.9|27216.9|27216.9|27216.9|27216.9|27216.9|27216.9|27216.9|0
1638270640000|2021-11-30 11:10:40|27221.21|27221.21|27216.9|27216.9|27221.21|27221.21|27216.9|27216.9|0
1638270710000|2021-11-30 11:11:50|27222.98|27222.98|27222.98|27222.98|27222.98|27222.98|27222.98|27222.98|0
1638270720000|2021-11-30 11:12:00|27227.29|27227.29|27227.29|27227.29|27227.29|27227.29|27227.29|27227.29|0
1638270730000|2021-11-30 11:12:10|27222.98|27222.98|27222.98|27222.98|27222.98|27222.98|27222.98|27222.98|0
1638270740000|2021-11-30 11:12:20|27224.76|27224.76|27226.54|27226.54|27226.54|27226.54|27224.76|27224.76|0
1638270770000|2021-11-30 11:12:50|27228.31|27228.31|27232.62|27232.62|27232.62|27232.62|27228.31|27228.31|0
1638270800000|2021-11-30 11:13:20|27234.4|27234.4|27234.4|27234.4|27234.4|27234.4|27234.4|27234.4|0
1638270840000|2021-11-30 11:14:00|27238.71|27238.71|27243.01|27243.01|27243.01|27243.01|27238.71|27238.71|0
1638270850000|2021-11-30 11:14:10|27241.23|27241.23|27228.31|27228.31|27241.23|27241.23|27228.31|27228.31|0
1638270860000|2021-11-30 11:14:20|27232.62|27232.62|27236.93|27236.93|27236.93|27236.93|27232.62|27232.62|0
1638270870000|2021-11-30 11:14:30|27224.01|27224.01|27228.31|27228.31|27228.31|27228.31|27224.01|27224.01|0
1638270920000|2021-11-30 11:15:20|27226.54|27226.54|27224.76|27224.76|27226.54|27226.54|27224.76|27224.76|0
1638271010000|2021-11-30 11:16:50|27238.71|27238.71|27228.31|27228.31|27238.71|27238.71|27228.31|27228.31|0
1638271020000|2021-11-30 11:17:00|27224.01|27224.01|27224.01|27224.01|27224.01|27224.01|27219.7|27219.7|0
1638271050000|2021-11-30 11:17:30|27227.56|27227.56|27227.56|27227.56|27227.56|27227.56|27227.56|27227.56|0
1638271080000|2021-11-30 11:18:00|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|0
1638271090000|2021-11-30 11:18:10|27215.4|27215.4|27215.4|27215.4|27215.4|27215.4|27215.4|27215.4|0
1638271100000|2021-11-30 11:18:20|27211.09|27211.09|27219.7|27219.7|27219.7|27219.7|27211.09|27211.09|0
1638271150000|2021-11-30 11:19:10|27224.01|27224.01|27224.01|27224.01|27224.01|27224.01|27224.01|27224.01|0
1638271210000|2021-11-30 11:20:10|27219.7|27219.7|27219.7|27219.7|27219.7|27219.7|27219.7|27219.7|0
1638271230000|2021-11-30 11:20:30|27224.01|27224.01|27219.7|27219.7|27224.01|27224.01|27219.7|27219.7|0
1638271240000|2021-11-30 11:20:40|27224.01|27224.01|27228.31|27228.31|27228.31|27228.31|27224.01|27224.01|0
1638271250000|2021-11-30 11:20:50|27219.7|27219.7|27211.84|27211.84|27219.7|27219.7|27211.84|27211.84|0
1638271290000|2021-11-30 11:21:30|27208.29|27208.29|27208.29|27208.29|27208.29|27208.29|27208.29|27208.29|0
1638271300000|2021-11-30 11:21:40|27212.59|27212.59|27212.59|27212.59|27212.59|27212.59|27212.59|27212.59|0
1638271330000|2021-11-30 11:22:10|27208.29|27208.29|27210.06|27210.06|27210.06|27210.06|27208.29|27208.29|0
1638271360000|2021-11-30 11:22:40|27218.68|27218.68|27222.23|27222.23|27222.23|27222.23|27218.68|27218.68|0
1638271370000|2021-11-30 11:22:50|27230.84|27230.84|27232.62|27232.62|27232.62|27232.62|27230.84|27230.84|0
1638271380000|2021-11-30 11:23:00|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|27228.31|0
1638271390000|2021-11-30 11:23:10|27224.01|27224.01|27228.31|27228.31|27228.31|27228.31|27224.01|27224.01|0
1638271400000|2021-11-30 11:23:20|27236.93|27236.93|27236.93|27236.93|27236.93|27236.93|27236.93|27236.93|0
1638271430000|2021-11-30 11:23:50|27240.48|27240.48|27240.48|27240.48|27240.48|27240.48|27240.48|27240.48|0
1638271450000|2021-11-30 11:24:10|27242.26|27242.26|27244.04|27244.04|27244.04|27244.04|27242.26|27242.26|0
1638271470000|2021-11-30 11:24:30|27235.42|27235.42|27220.73|27220.73|27235.42|27235.42|27220.73|27220.73|0
1638271490000|2021-11-30 11:24:50|27225.03|27225.03|27225.03|27225.03|27225.03|27225.03|27225.03|27225.03|0
1638271500000|2021-11-30 11:25:00|27229.34|27229.34|27233.65|27233.65|27233.65|27233.65|27229.34|27229.34|0
1638271520000|2021-11-30 11:25:20|27229.34|27229.34|27231.12|27231.12|27231.12|27231.12|27229.34|27229.34|0
1638271540000|2021-11-30 11:25:40|27239.73|27239.73|27239.73|27239.73|27239.73|27239.73|27239.73|27239.73|0
1638271560000|2021-11-30 11:26:00|27244.04|27244.04|27245.81|27245.81|27245.81|27245.81|27244.04|27244.04|0
1638271570000|2021-11-30 11:26:10|27247.59|27247.59|27256.2|27256.2|27256.2|27256.2|27247.59|27247.59|0
1638271580000|2021-11-30 11:26:20|27257.98|27257.98|27257.98|27257.98|27257.98|27257.98|27257.98|27257.98|0
1638271590000|2021-11-30 11:26:30|27253.67|27253.67|27254.43|27254.43|27257.98|27257.98|27253.67|27253.67|0
1638271600000|2021-11-30 11:26:40|27259.76|27259.76|27259.76|27259.76|27259.76|27259.76|27259.76|27259.76|0
1638271640000|2021-11-30 11:27:20|27255.45|27255.45|27247.59|27247.59|27255.45|27255.45|27247.59|27247.59|0
1638271660000|2021-11-30 11:27:40|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|0
1638271670000|2021-11-30 11:27:50|27247.59|27247.59|27247.59|27247.59|27247.59|27247.59|27247.59|27247.59|0
1638271680000|2021-11-30 11:28:00|27245.81|27245.81|27241.51|27241.51|27245.81|27245.81|27237.2|27237.2|0
1638271740000|2021-11-30 11:29:00|27237.2|27237.2|27241.51|27241.51|27241.51|27241.51|27237.2|27237.2|0
1638271750000|2021-11-30 11:29:10|27243.28|27243.28|27243.28|27243.28|27243.28|27243.28|27243.28|27243.28|0
1638271770000|2021-11-30 11:29:30|27245.06|27245.06|27245.06|27245.06|27245.06|27245.06|27245.06|27245.06|0
1638271800000|2021-11-30 11:30:00|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|0
1638271830000|2021-11-30 11:30:30|27251.15|27251.15|27251.15|27251.15|27251.15|27251.15|27251.15|27251.15|0
1638271840000|2021-11-30 11:30:40|27255.45|27255.45|27255.45|27255.45|27255.45|27255.45|27255.45|27255.45|0
1638271860000|2021-11-30 11:31:00|27251.15|27251.15|27251.15|27251.15|27251.15|27251.15|27251.15|27251.15|0
1638271870000|2021-11-30 11:31:10|27246.84|27246.84|27251.15|27251.15|27251.15|27251.15|27246.84|27246.84|0
1638271890000|2021-11-30 11:31:30|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|0
1638271930000|2021-11-30 11:32:10|27253.67|27253.67|27253.67|27253.67|27253.67|27253.67|27253.67|27253.67|0
1638271950000|2021-11-30 11:32:30|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|27249.37|0
1638271960000|2021-11-30 11:32:40|27245.06|27245.06|27253.67|27253.67|27253.67|27253.67|27245.06|27245.06|0
1638272000000|2021-11-30 11:33:20|27255.45|27255.45|27253.67|27253.67|27255.45|27255.45|27253.67|27253.67|0
1638272010000|2021-11-30 11:33:30|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|0
1638272020000|2021-11-30 11:33:40|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|0
1638272040000|2021-11-30 11:34:00|27270.9|27270.9|27262.29|27262.29|27270.9|27270.9|27262.29|27262.29|0
1638272080000|2021-11-30 11:34:40|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|0
1638272140000|2021-11-30 11:35:40|27270.9|27270.9|27270.9|27270.9|27270.9|27270.9|27270.9|27270.9|0
1638272190000|2021-11-30 11:36:30|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|0
1638272200000|2021-11-30 11:36:40|27270.9|27270.9|27278.01|27278.01|27278.01|27278.01|27270.9|27270.9|0
1638272230000|2021-11-30 11:37:10|27282.32|27282.32|27273.7|27273.7|27282.32|27282.32|27273.7|27273.7|0
1638272240000|2021-11-30 11:37:20|27270.15|27270.15|27261.54|27261.54|27270.15|27270.15|27261.54|27261.54|0
1638272250000|2021-11-30 11:37:30|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|0
1638272260000|2021-11-30 11:37:40|27270.15|27270.15|27261.54|27261.54|27270.15|27270.15|27261.54|27261.54|0
1638272280000|2021-11-30 11:38:00|27257.23|27257.23|27265.84|27265.84|27265.84|27265.84|27257.23|27257.23|0
1638272300000|2021-11-30 11:38:20|27257.23|27257.23|27261.54|27261.54|27261.54|27261.54|27257.23|27257.23|0
1638272340000|2021-11-30 11:39:00|27265.84|27265.84|27257.23|27257.23|27265.84|27265.84|27257.23|27257.23|0
1638272350000|2021-11-30 11:39:10|27252.92|27252.92|27252.92|27252.92|27252.92|27252.92|27252.92|27252.92|0
1638272370000|2021-11-30 11:39:30|27261.54|27261.54|27261.54|27261.54|27261.54|27261.54|27261.54|27261.54|0
1638272380000|2021-11-30 11:39:40|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|27265.84|0
1638272400000|2021-11-30 11:40:00|27261.54|27261.54|27265.84|27265.84|27265.84|27265.84|27261.54|27261.54|0
1638272480000|2021-11-30 11:41:20|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|0
1638272510000|2021-11-30 11:41:50|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|0
1638272550000|2021-11-30 11:42:30|27257.98|27257.98|27257.98|27257.98|27257.98|27257.98|27249.37|27249.37|0
1638272560000|2021-11-30 11:42:40|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|27262.29|0
1638272570000|2021-11-30 11:42:50|27253.67|27253.67|27257.98|27257.98|27257.98|27257.98|27253.67|27253.67|0
1638272650000|2021-11-30 11:44:10|27264.06|27264.06|27268.37|27268.37|27268.37|27268.37|27264.06|27264.06|0
1638272680000|2021-11-30 11:44:40|27275.48|27275.48|27284.09|27284.09|27284.09|27284.09|27275.48|27275.48|0
1638272690000|2021-11-30 11:44:50|27297.01|27297.01|27297.01|27297.01|27297.01|27297.01|27297.01|27297.01|0
1638272700000|2021-11-30 11:45:00|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|0
1638272720000|2021-11-30 11:45:20|27303.1|27303.1|27303.1|27303.1|27303.1|27303.1|27303.1|27303.1|0
1638272730000|2021-11-30 11:45:30|27307.4|27307.4|27310.96|27310.96|27310.96|27310.96|27307.4|27307.4|0
1638272740000|2021-11-30 11:45:40|27306.65|27306.65|27304.87|27304.87|27306.65|27306.65|27302.34|27302.34|0
1638272790000|2021-11-30 11:46:30|27309.18|27309.18|27309.18|27309.18|27309.18|27309.18|27304.87|27304.87|0
1638272820000|2021-11-30 11:47:00|27304.87|27304.87|27300.57|27300.57|27304.87|27304.87|27300.57|27300.57|0
1638272830000|2021-11-30 11:47:10|27309.18|27309.18|27309.18|27309.18|27309.18|27309.18|27309.18|27309.18|0
1638272880000|2021-11-30 11:48:00|27304.87|27304.87|27301.32|27301.32|27304.87|27304.87|27301.32|27301.32|0
1638272950000|2021-11-30 11:49:10|27297.01|27297.01|27301.32|27301.32|27301.32|27301.32|27297.01|27297.01|0
1638272960000|2021-11-30 11:49:20|27297.01|27297.01|27301.32|27301.32|27301.32|27301.32|27297.01|27297.01|0
1638273000000|2021-11-30 11:50:00|27288.4|27288.4|27292.71|27292.71|27292.71|27292.71|27288.4|27288.4|0
1638273040000|2021-11-30 11:50:40|27297.01|27297.01|27297.01|27297.01|27297.01|27297.01|27297.01|27297.01|0
1638273120000|2021-11-30 11:52:00|27288.4|27288.4|27288.4|27288.4|27288.4|27288.4|27288.4|27288.4|0
1638273180000|2021-11-30 11:53:00|27283.07|27283.07|27284.85|27284.85|27284.85|27284.85|27283.07|27283.07|0
1638273200000|2021-11-30 11:53:20|27281.29|27281.29|27281.29|27281.29|27281.29|27281.29|27281.29|27281.29|0
1638273220000|2021-11-30 11:53:40|27272.68|27272.68|27272.68|27272.68|27272.68|27272.68|27272.68|27272.68|0
1638273240000|2021-11-30 11:54:00|27268.37|27268.37|27268.37|27268.37|27268.37|27268.37|27268.37|27268.37|0
1638273250000|2021-11-30 11:54:10|27266.59|27266.59|27268.37|27268.37|27268.37|27268.37|27266.59|27266.59|0
1638273270000|2021-11-30 11:54:30|27276.98|27276.98|27272.68|27272.68|27276.98|27276.98|27272.68|27272.68|0
1638273300000|2021-11-30 11:55:00|27274.45|27274.45|27297.76|27297.76|27297.76|27297.76|27274.45|27274.45|0
1638273330000|2021-11-30 11:55:30|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|27299.54|0
1638273410000|2021-11-30 11:56:50|27312.46|27312.46|27312.46|27312.46|27312.46|27312.46|27312.46|27312.46|0
1638273430000|2021-11-30 11:57:10|27314.24|27314.24|27314.24|27314.24|27314.24|27314.24|27314.24|27314.24|0
1638273470000|2021-11-30 11:57:50|27301.32|27301.32|27301.32|27301.32|27301.32|27301.32|27301.32|27301.32|0
1638273520000|2021-11-30 11:58:40|27305.63|27305.63|27305.63|27305.63|27305.63|27305.63|27305.63|27305.63|0
1638273560000|2021-11-30 11:59:20|27297.01|27297.01|27301.32|27301.32|27301.32|27301.32|27297.01|27297.01|0
1638273600000|2021-11-30 12:00:00|27288.4|27288.4|27303.1|27303.1|27303.1|27303.1|27284.09|27284.09|0
1638273610000|2021-11-30 12:00:10|27307.4|27307.4|27311.71|27311.71|27311.71|27311.71|27307.4|27307.4|0
1638273620000|2021-11-30 12:00:20|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|0
1638273630000|2021-11-30 12:00:30|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|27328.94|0
1638273640000|2021-11-30 12:00:40|27333.24|27333.24|27329.96|27329.96|27333.24|27333.24|27329.96|27329.96|0
1638273680000|2021-11-30 12:01:20|27334.27|27334.27|27336.04|27336.04|27336.04|27336.04|27334.27|27334.27|0
1638273700000|2021-11-30 12:01:40|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|0
1638273710000|2021-11-30 12:01:50|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|0
1638273740000|2021-11-30 12:02:20|27344.66|27344.66|27346.43|27346.43|27346.43|27346.43|27344.66|27344.66|0
1638273760000|2021-11-30 12:02:40|27342.13|27342.13|27339.6|27339.6|27342.13|27342.13|27337.82|27337.82|0
1638273770000|2021-11-30 12:02:50|27334.27|27334.27|27334.27|27334.27|27334.27|27334.27|27334.27|27334.27|0
1638273810000|2021-11-30 12:03:30|27329.96|27329.96|27334.27|27334.27|27334.27|27334.27|27329.96|27329.96|0
1638273840000|2021-11-30 12:04:00|27338.57|27338.57|27338.57|27338.57|27338.57|27338.57|27338.57|27338.57|0
1638273850000|2021-11-30 12:04:10|27334.27|27334.27|27334.27|27334.27|27338.57|27338.57|27334.27|27334.27|0
1638273880000|2021-11-30 12:04:40|27329.96|27329.96|27329.96|27329.96|27329.96|27329.96|27329.96|27329.96|0
1638273900000|2021-11-30 12:05:00|27325.65|27325.65|27325.65|27325.65|27325.65|27325.65|27325.65|27325.65|0
1638273910000|2021-11-30 12:05:10|27327.43|27327.43|27327.43|27327.43|27327.43|27327.43|27327.43|27327.43|0
1638273940000|2021-11-30 12:05:40|27323.12|27323.12|27323.12|27323.12|27323.12|27323.12|27323.12|27323.12|0
1638273950000|2021-11-30 12:05:50|27321.35|27321.35|27321.35|27321.35|27321.35|27321.35|27319.57|27319.57|0
1638273960000|2021-11-30 12:06:00|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|0
1638273970000|2021-11-30 12:06:10|27306.65|27306.65|27302.34|27302.34|27306.65|27306.65|27302.34|27302.34|0
1638274000000|2021-11-30 12:06:40|27304.12|27304.12|27304.12|27304.12|27304.12|27304.12|27304.12|27304.12|0
1638274110000|2021-11-30 12:08:30|27295.51|27295.51|27291.2|27291.2|27295.51|27295.51|27291.2|27291.2|0
1638274140000|2021-11-30 12:09:00|27289.42|27289.42|27289.42|27289.42|27291.2|27291.2|27289.42|27289.42|0
1638274160000|2021-11-30 12:09:20|27291.2|27291.2|27292.98|27292.98|27292.98|27292.98|27291.2|27291.2|0
1638274170000|2021-11-30 12:09:30|27297.29|27297.29|27297.29|27297.29|27297.29|27297.29|27297.29|27297.29|0
1638274180000|2021-11-30 12:09:40|27300.84|27300.84|27305.15|27305.15|27305.15|27305.15|27300.84|27300.84|0
1638274190000|2021-11-30 12:09:50|27309.45|27309.45|27311.23|27311.23|27311.23|27311.23|27309.45|27309.45|0
1638274200000|2021-11-30 12:10:00|27313.01|27313.01|27314.78|27314.78|27316.56|27316.56|27313.01|27313.01|0
1638274240000|2021-11-30 12:10:40|27320.12|27320.12|27318.34|27318.34|27320.12|27320.12|27314.78|27314.78|0
1638274250000|2021-11-30 12:10:50|27331.26|27331.26|27333.79|27333.79|27333.79|27333.79|27329.48|27329.48|0
1638274260000|2021-11-30 12:11:00|27332.01|27332.01|27332.01|27332.01|27332.01|27332.01|27332.01|27332.01|0
1638274270000|2021-11-30 12:11:10|27327.7|27327.7|27327.7|27327.7|27327.7|27327.7|27327.7|27327.7|0
1638274290000|2021-11-30 12:11:30|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|0
1638274340000|2021-11-30 12:12:20|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|0
1638274350000|2021-11-30 12:12:30|27320.87|27320.87|27322.65|27322.65|27322.65|27322.65|27320.87|27320.87|0
1638274390000|2021-11-30 12:13:10|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|27320.87|0
1638274420000|2021-11-30 12:13:40|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|0
1638274440000|2021-11-30 12:14:00|27329.48|27329.48|27325.17|27325.17|27329.48|27329.48|27325.17|27325.17|0
1638274450000|2021-11-30 12:14:10|27326.95|27326.95|27328.73|27328.73|27333.04|27333.04|27326.95|27326.95|0
1638274490000|2021-11-30 12:14:50|27333.04|27333.04|27337.34|27337.34|27337.34|27337.34|27333.04|27333.04|0
1638274510000|2021-11-30 12:15:10|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|27333.04|0
1638274530000|2021-11-30 12:15:30|27326.95|27326.95|27323.4|27323.4|27326.95|27326.95|27323.4|27323.4|0
1638274540000|2021-11-30 12:15:40|27319.09|27319.09|27319.09|27319.09|27319.09|27319.09|27319.09|27319.09|0
1638274560000|2021-11-30 12:16:00|27322.65|27322.65|27322.65|27322.65|27322.65|27322.65|27322.65|27322.65|0
1638274620000|2021-11-30 12:17:00|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|27317.31|0
1638274650000|2021-11-30 12:17:30|27310.2|27310.2|27301.59|27301.59|27310.2|27310.2|27301.59|27301.59|0
1638274660000|2021-11-30 12:17:40|27305.9|27305.9|27305.9|27305.9|27305.9|27305.9|27305.9|27305.9|0
1638274670000|2021-11-30 12:17:50|27307.68|27307.68|27307.68|27307.68|27307.68|27307.68|27307.68|27307.68|0
1638274750000|2021-11-30 12:19:10|27305.9|27305.9|27292.98|27292.98|27305.9|27305.9|27292.98|27292.98|0
1638274760000|2021-11-30 12:19:20|27288.67|27288.67|27286.14|27286.14|27290.45|27290.45|27286.14|27286.14|0
1638274770000|2021-11-30 12:19:30|27281.84|27281.84|27281.84|27281.84|27281.84|27281.84|27281.84|27281.84|0
1638274780000|2021-11-30 12:19:40|27280.06|27280.06|27276.51|27276.51|27280.06|27280.06|27276.51|27276.51|0
1638274830000|2021-11-30 12:20:30|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|0
1638274840000|2021-11-30 12:20:40|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|0
1638274890000|2021-11-30 12:21:30|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|0
1638274900000|2021-11-30 12:21:40|27285.12|27285.12|27285.12|27285.12|27285.12|27285.12|27285.12|27285.12|0
1638274940000|2021-11-30 12:22:20|27289.42|27289.42|27293.73|27293.73|27293.73|27293.73|27289.42|27289.42|0
1638274960000|2021-11-30 12:22:40|27298.04|27298.04|27298.04|27298.04|27298.04|27298.04|27298.04|27298.04|0
1638275050000|2021-11-30 12:24:10|27306.65|27306.65|27312.73|27312.73|27312.73|27312.73|27306.65|27306.65|0
1638275070000|2021-11-30 12:24:30|27304.12|27304.12|27308.43|27308.43|27308.43|27308.43|27304.12|27304.12|0
1638275090000|2021-11-30 12:24:50|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|27312.73|0
1638275120000|2021-11-30 12:25:20|27314.51|27314.51|27323.12|27323.12|27323.12|27323.12|27314.51|27314.51|0
1638275140000|2021-11-30 12:25:40|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|0
1638275160000|2021-11-30 12:26:00|27320.6|27320.6|27320.6|27320.6|27320.6|27320.6|27320.6|27320.6|0
1638275180000|2021-11-30 12:26:20|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|0
1638275200000|2021-11-30 12:26:40|27320.6|27320.6|27320.6|27320.6|27320.6|27320.6|27320.6|27320.6|0
1638275250000|2021-11-30 12:27:30|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|27324.9|0
1638275260000|2021-11-30 12:27:40|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|27326.68|0
1638275270000|2021-11-30 12:27:50|27318.07|27318.07|27313.76|27313.76|27318.07|27318.07|27313.76|27313.76|0
1638275280000|2021-11-30 12:28:00|27318.07|27318.07|27316.29|27316.29|27318.07|27318.07|27316.29|27316.29|0
1638275300000|2021-11-30 12:28:20|27311.98|27311.98|27305.9|27305.9|27311.98|27311.98|27305.9|27305.9|0
1638275370000|2021-11-30 12:29:30|27309.45|27309.45|27313.76|27313.76|27313.76|27313.76|27309.45|27309.45|0
1638275400000|2021-11-30 12:30:00|27322.37|27322.37|27322.37|27322.37|27322.37|27322.37|27322.37|27322.37|0
1638275450000|2021-11-30 12:30:50|27309.45|27309.45|27309.45|27309.45|27309.45|27309.45|27309.45|27309.45|0
1638275460000|2021-11-30 12:31:00|27307.68|27307.68|27307.68|27307.68|27307.68|27307.68|27307.68|27307.68|0
1638275490000|2021-11-30 12:31:30|27305.9|27305.9|27305.9|27305.9|27305.9|27305.9|27305.9|27305.9|0
1638275500000|2021-11-30 12:31:40|27301.59|27301.59|27299.81|27299.81|27301.59|27301.59|27299.81|27299.81|0
1638275510000|2021-11-30 12:31:50|27298.04|27298.04|27298.04|27298.04|27298.04|27298.04|27298.04|27298.04|0
1638275520000|2021-11-30 12:32:00|27293.73|27293.73|27298.04|27298.04|27298.04|27298.04|27293.73|27293.73|0
1638275530000|2021-11-30 12:32:10|27299.81|27299.81|27295.51|27295.51|27301.59|27301.59|27295.51|27295.51|0
1638275540000|2021-11-30 12:32:20|27299.81|27299.81|27299.81|27299.81|27299.81|27299.81|27299.81|27299.81|0
1638275580000|2021-11-30 12:33:00|27291.2|27291.2|27291.2|27291.2|27291.2|27291.2|27291.2|27291.2|0
1638275590000|2021-11-30 12:33:10|27287.65|27287.65|27287.65|27287.65|27287.65|27287.65|27287.65|27287.65|0
1638275640000|2021-11-30 12:34:00|27283.34|27283.34|27283.34|27283.34|27283.34|27283.34|27283.34|27283.34|0
1638275660000|2021-11-30 12:34:20|27279.03|27279.03|27274.73|27274.73|27279.03|27279.03|27274.73|27274.73|0
1638275680000|2021-11-30 12:34:40|27270.42|27270.42|27266.87|27266.87|27270.42|27270.42|27266.87|27266.87|0
1638275700000|2021-11-30 12:35:00|27262.56|27262.56|27262.56|27262.56|27262.56|27262.56|27262.56|27262.56|0
1638275710000|2021-11-30 12:35:10|27266.12|27266.12|27267.89|27267.89|27267.89|27267.89|27266.12|27266.12|0
1638275720000|2021-11-30 12:35:20|27264.34|27264.34|27264.34|27264.34|27264.34|27264.34|27264.34|27264.34|0
1638275750000|2021-11-30 12:35:50|27268.64|27268.64|27268.64|27268.64|27268.64|27268.64|27268.64|27268.64|0
1638275770000|2021-11-30 12:36:10|27264.34|27264.34|27268.64|27268.64|27268.64|27268.64|27264.34|27264.34|0
1638275830000|2021-11-30 12:37:10|27260.03|27260.03|27260.03|27260.03|27260.03|27260.03|27260.03|27260.03|0
1638275840000|2021-11-30 12:37:20|27258.25|27258.25|27253.95|27253.95|27258.25|27258.25|27253.95|27253.95|0
1638275850000|2021-11-30 12:37:30|27258.25|27258.25|27262.56|27262.56|27262.56|27262.56|27258.25|27258.25|0
1638275860000|2021-11-30 12:37:40|27271.17|27271.17|27283.34|27283.34|27283.34|27283.34|27271.17|27271.17|0
1638275870000|2021-11-30 12:37:50|27279.03|27279.03|27270.42|27270.42|27279.03|27279.03|27270.42|27270.42|0
1638275890000|2021-11-30 12:38:10|27272.2|27272.2|27272.2|27272.2|27272.2|27272.2|27272.2|27272.2|0
1638275910000|2021-11-30 12:38:30|27276.51|27276.51|27276.51|27276.51|27276.51|27276.51|27276.51|27276.51|0
1638275920000|2021-11-30 12:38:40|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|0
1638275930000|2021-11-30 12:38:50|27272.2|27272.2|27272.2|27272.2|27272.2|27272.2|27272.2|27272.2|0
1638275940000|2021-11-30 12:39:00|27270.42|27270.42|27266.12|27266.12|27270.42|27270.42|27266.12|27266.12|0
1638276010000|2021-11-30 12:40:10|27267.89|27267.89|27267.89|27267.89|27267.89|27267.89|27267.89|27267.89|0
1638276040000|2021-11-30 12:40:40|27266.12|27266.12|27266.12|27266.12|27266.12|27266.12|27261.81|27261.81|0
1638276060000|2021-11-30 12:41:00|27261.81|27261.81|27261.81|27261.81|27261.81|27261.81|27261.81|27261.81|0
1638276090000|2021-11-30 12:41:30|27257.5|27257.5|27257.5|27257.5|27257.5|27257.5|27253.2|27253.2|0
1638276180000|2021-11-30 12:43:00|27253.2|27253.2|27253.2|27253.2|27253.2|27253.2|27253.2|27253.2|0
1638276220000|2021-11-30 12:43:40|27258.53|27258.53|27262.83|27262.83|27262.83|27262.83|27258.53|27258.53|0
1638276240000|2021-11-30 12:44:00|27259.28|27259.28|27259.28|27259.28|27259.28|27259.28|27259.28|27259.28|0
1638276260000|2021-11-30 12:44:20|27257.5|27257.5|27257.5|27257.5|27257.5|27257.5|27257.5|27257.5|0
1638276270000|2021-11-30 12:44:30|27255.72|27255.72|27255.72|27255.72|27255.72|27255.72|27255.72|27255.72|0
1638276310000|2021-11-30 12:45:10|27257.5|27257.5|27257.5|27257.5|27257.5|27257.5|27257.5|27257.5|0
1638276330000|2021-11-30 12:45:30|27248.89|27248.89|27257.5|27257.5|27257.5|27257.5|27248.89|27248.89|0
1638276360000|2021-11-30 12:46:00|27241.03|27241.03|27249.64|27249.64|27249.64|27249.64|27241.03|27241.03|0
1638276470000|2021-11-30 12:47:50|27253.95|27253.95|27249.64|27249.64|27253.95|27253.95|27249.64|27249.64|0
1638276480000|2021-11-30 12:48:00|27245.33|27245.33|27243.56|27243.56|27245.33|27245.33|27239.25|27239.25|0
1638276490000|2021-11-30 12:48:10|27239.25|27239.25|27239.25|27239.25|27239.25|27239.25|27239.25|27239.25|0
1638276500000|2021-11-30 12:48:20|27243.56|27243.56|27256.48|27256.48|27256.48|27256.48|27243.56|27243.56|0
1638276510000|2021-11-30 12:48:30|27258.25|27258.25|27258.25|27258.25|27258.25|27258.25|27258.25|27258.25|0
1638276530000|2021-11-30 12:48:50|27262.56|27262.56|27262.56|27262.56|27262.56|27262.56|27262.56|27262.56|0
1638276540000|2021-11-30 12:49:00|27266.87|27266.87|27277.26|27277.26|27281.56|27281.56|27266.87|27266.87|0
1638276550000|2021-11-30 12:49:10|27268.64|27268.64|27270.42|27270.42|27270.42|27270.42|27268.64|27268.64|0
1638276560000|2021-11-30 12:49:20|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|0
1638276580000|2021-11-30 12:49:40|27283.34|27283.34|27283.34|27283.34|27283.34|27283.34|27283.34|27283.34|0
1638276590000|2021-11-30 12:49:50|27270.42|27270.42|27268.64|27268.64|27270.42|27270.42|27268.64|27268.64|0
1638276640000|2021-11-30 12:50:40|27270.42|27270.42|27270.42|27270.42|27270.42|27270.42|27270.42|27270.42|0
1638276680000|2021-11-30 12:51:20|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|27274.73|0
1638276690000|2021-11-30 12:51:30|27279.03|27279.03|27266.12|27266.12|27279.03|27279.03|27266.12|27266.12|0
1638276700000|2021-11-30 12:51:40|27270.42|27270.42|27270.42|27270.42|27270.42|27270.42|27270.42|27270.42|0
1638276710000|2021-11-30 12:51:50|27274.73|27274.73|27279.03|27279.03|27279.03|27279.03|27274.73|27274.73|0
1638276750000|2021-11-30 12:52:30|27274.73|27274.73|27272.95|27272.95|27274.73|27274.73|27272.95|27272.95|0
1638276760000|2021-11-30 12:52:40|27268.64|27268.64|27272.95|27272.95|27272.95|27272.95|27268.64|27268.64|0
1638276770000|2021-11-30 12:52:50|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|0
1638276780000|2021-11-30 12:53:00|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|0
1638276790000|2021-11-30 12:53:10|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|0
1638276850000|2021-11-30 12:54:10|27279.79|27279.79|27271.93|27271.93|27279.79|27279.79|27267.62|27267.62|0
1638276870000|2021-11-30 12:54:30|27267.62|27267.62|27263.31|27263.31|27267.62|27267.62|27263.31|27263.31|0
1638276880000|2021-11-30 12:54:40|27254.7|27254.7|27252.92|27252.92|27259.01|27259.01|27252.92|27252.92|0
1638276890000|2021-11-30 12:54:50|27261.54|27261.54|27252.92|27252.92|27261.54|27261.54|27252.92|27252.92|0
1638276920000|2021-11-30 12:55:20|27254.7|27254.7|27254.7|27254.7|27254.7|27254.7|27254.7|27254.7|0
1638276930000|2021-11-30 12:55:30|27259.01|27259.01|27269.4|27269.4|27269.4|27269.4|27259.01|27259.01|0
1638276940000|2021-11-30 12:55:40|27265.09|27265.09|27265.09|27265.09|27265.09|27265.09|27265.09|27265.09|0
1638276960000|2021-11-30 12:56:00|27269.4|27269.4|27265.09|27265.09|27269.4|27269.4|27265.09|27265.09|0
1638276970000|2021-11-30 12:56:10|27266.87|27266.87|27266.87|27266.87|27266.87|27266.87|27266.87|27266.87|0
1638276980000|2021-11-30 12:56:20|27271.17|27271.17|27275.48|27275.48|27275.48|27275.48|27271.17|27271.17|0
1638277000000|2021-11-30 12:56:40|27271.17|27271.17|27271.17|27271.17|27271.17|27271.17|27271.17|27271.17|0
1638277020000|2021-11-30 12:57:00|27275.48|27275.48|27275.48|27275.48|27275.48|27275.48|27275.48|27275.48|0
1638277050000|2021-11-30 12:57:30|27279.79|27279.79|27279.79|27279.79|27279.79|27279.79|27279.79|27279.79|0
1638277120000|2021-11-30 12:58:40|27271.17|27271.17|27272.95|27272.95|27277.26|27277.26|27271.17|27271.17|0
1638277130000|2021-11-30 12:58:50|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|0
1638277190000|2021-11-30 12:59:50|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|0
1638277200000|2021-11-30 13:00:00|27277.26|27277.26|27268.64|27268.64|27277.26|27277.26|27268.64|27268.64|0
1638277230000|2021-11-30 13:00:30|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|0
1638277250000|2021-11-30 13:00:50|27277.26|27277.26|27272.95|27272.95|27277.26|27277.26|27272.95|27272.95|0
1638277330000|2021-11-30 13:02:10|27268.64|27268.64|27272.95|27272.95|27272.95|27272.95|27268.64|27268.64|0
1638277360000|2021-11-30 13:02:40|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|27281.56|0
1638277370000|2021-11-30 13:02:50|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|0
1638277380000|2021-11-30 13:03:00|27272.95|27272.95|27266.87|27266.87|27272.95|27272.95|27266.87|27266.87|0
1638277440000|2021-11-30 13:04:00|27265.09|27265.09|27265.09|27265.09|27265.09|27265.09|27265.09|27265.09|0
1638277480000|2021-11-30 13:04:40|27263.31|27263.31|27263.31|27263.31|27263.31|27263.31|27263.31|27263.31|0
1638277490000|2021-11-30 13:04:50|27259.01|27259.01|27259.01|27259.01|27263.31|27263.31|27259.01|27259.01|0
1638277500000|2021-11-30 13:05:00|27263.31|27263.31|27259.01|27259.01|27263.31|27263.31|27254.7|27254.7|0
1638277510000|2021-11-30 13:05:10|27254.7|27254.7|27254.7|27254.7|27254.7|27254.7|27254.7|27254.7|0
1638277540000|2021-11-30 13:05:40|27259.01|27259.01|27257.23|27257.23|27259.01|27259.01|27257.23|27257.23|0
1638277570000|2021-11-30 13:06:10|27252.92|27252.92|27238.23|27238.23|27252.92|27252.92|27238.23|27238.23|0
1638277600000|2021-11-30 13:06:40|27242.53|27242.53|27242.53|27242.53|27242.53|27242.53|27242.53|27242.53|0
1638277620000|2021-11-30 13:07:00|27238.23|27238.23|27238.23|27238.23|27238.23|27238.23|27238.23|27238.23|0
1638277640000|2021-11-30 13:07:20|27233.92|27233.92|27229.61|27229.61|27233.92|27233.92|27229.61|27229.61|0
1638277660000|2021-11-30 13:07:40|27233.92|27233.92|27233.92|27233.92|27233.92|27233.92|27233.92|27233.92|0
1638277680000|2021-11-30 13:08:00|27235.7|27235.7|27244.31|27244.31|27244.31|27244.31|27235.7|27235.7|0
1638277710000|2021-11-30 13:08:30|27248.62|27248.62|27248.62|27248.62|27248.62|27248.62|27248.62|27248.62|0
1638277740000|2021-11-30 13:09:00|27252.92|27252.92|27254.7|27254.7|27254.7|27254.7|27252.92|27252.92|0
1638277800000|2021-11-30 13:10:00|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|0
1638277820000|2021-11-30 13:10:20|27263.31|27263.31|27263.31|27263.31|27263.31|27263.31|27263.31|27263.31|0
1638277920000|2021-11-30 13:12:00|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|27254.7|27254.7|0
1638277940000|2021-11-30 13:12:20|27260.78|27260.78|27262.56|27262.56|27262.56|27262.56|27260.78|27260.78|0
1638278000000|2021-11-30 13:13:20|27266.87|27266.87|27279.79|27279.79|27279.79|27279.79|27262.56|27262.56|0
1638278010000|2021-11-30 13:13:30|27281.56|27281.56|27285.87|27285.87|27290.18|27290.18|27281.56|27281.56|0
1638278030000|2021-11-30 13:13:50|27287.65|27287.65|27283.34|27283.34|27287.65|27287.65|27283.34|27283.34|0
1638278040000|2021-11-30 13:14:00|27287.65|27287.65|27287.65|27287.65|27287.65|27287.65|27287.65|27287.65|0
1638278050000|2021-11-30 13:14:10|27289.42|27289.42|27285.12|27285.12|27289.42|27289.42|27285.12|27285.12|0
1638278070000|2021-11-30 13:14:30|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|0
1638278100000|2021-11-30 13:15:00|27293.73|27293.73|27293.73|27293.73|27293.73|27293.73|27293.73|27293.73|0
1638278120000|2021-11-30 13:15:20|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|0
1638278160000|2021-11-30 13:16:00|27285.12|27285.12|27285.12|27285.12|27285.12|27285.12|27285.12|27285.12|0
1638278170000|2021-11-30 13:16:10|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|27280.81|0
1638278190000|2021-11-30 13:16:30|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|27289.42|0
1638278210000|2021-11-30 13:16:50|27280.81|27280.81|27285.12|27285.12|27285.12|27285.12|27280.81|27280.81|0
1638278220000|2021-11-30 13:17:00|27288.67|27288.67|27288.67|27288.67|27288.67|27288.67|27288.67|27288.67|0
1638278230000|2021-11-30 13:17:10|27286.9|27286.9|27286.9|27286.9|27286.9|27286.9|27286.9|27286.9|0
1638278240000|2021-11-30 13:17:20|27288.67|27288.67|27297.29|27297.29|27297.29|27297.29|27288.67|27288.67|0
1638278270000|2021-11-30 13:17:50|27305.9|27305.9|27307.68|27307.68|27307.68|27307.68|27301.59|27301.59|0
1638278300000|2021-11-30 13:18:20|27303.37|27303.37|27311.98|27311.98|27311.98|27311.98|27303.37|27303.37|0
1638278310000|2021-11-30 13:18:30|27308.43|27308.43|27312.73|27312.73|27312.73|27312.73|27308.43|27308.43|0
1638278330000|2021-11-30 13:18:50|27314.51|27314.51|27314.51|27314.51|27314.51|27314.51|27314.51|27314.51|0
1638278380000|2021-11-30 13:19:40|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|0
1638278410000|2021-11-30 13:20:10|27327.43|27327.43|27327.43|27327.43|27327.43|27327.43|27327.43|27327.43|0
1638278430000|2021-11-30 13:20:30|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|0
1638278470000|2021-11-30 13:21:10|27317.04|27317.04|27318.82|27318.82|27318.82|27318.82|27317.04|27317.04|0
1638278500000|2021-11-30 13:21:40|27314.51|27314.51|27312.73|27312.73|27314.51|27314.51|27312.73|27312.73|0
1638278530000|2021-11-30 13:22:10|27310.96|27310.96|27310.96|27310.96|27310.96|27310.96|27310.96|27310.96|0
1638278550000|2021-11-30 13:22:30|27315.26|27315.26|27315.26|27315.26|27315.26|27315.26|27315.26|27315.26|0
1638278590000|2021-11-30 13:23:10|27310.96|27310.96|27313.49|27313.49|27315.26|27315.26|27310.96|27310.96|0
1638278610000|2021-11-30 13:23:30|27300.57|27300.57|27300.57|27300.57|27300.57|27300.57|27300.57|27300.57|0
1638278640000|2021-11-30 13:24:00|27304.87|27304.87|27306.65|27306.65|27306.65|27306.65|27304.87|27304.87|0
1638278660000|2021-11-30 13:24:20|27300.57|27300.57|27300.57|27300.57|27300.57|27300.57|27300.57|27300.57|0
1638278700000|2021-11-30 13:25:00|27296.26|27296.26|27296.26|27296.26|27296.26|27296.26|27296.26|27296.26|0
1638278720000|2021-11-30 13:25:20|27300.57|27300.57|27300.57|27300.57|27300.57|27300.57|27300.57|27300.57|0
1638278730000|2021-11-30 13:25:30|27304.87|27304.87|27306.65|27306.65|27306.65|27306.65|27304.87|27304.87|0
1638278740000|2021-11-30 13:25:40|27310.96|27310.96|27310.96|27310.96|27310.96|27310.96|27310.96|27310.96|0
1638278760000|2021-11-30 13:26:00|27315.26|27315.26|27315.26|27315.26|27315.26|27315.26|27315.26|27315.26|0
1638278770000|2021-11-30 13:26:10|27306.65|27306.65|27310.96|27310.96|27310.96|27310.96|27306.65|27306.65|0
1638278780000|2021-11-30 13:26:20|27306.65|27306.65|27306.65|27306.65|27306.65|27306.65|27306.65|27306.65|0
1638278820000|2021-11-30 13:27:00|27310.96|27310.96|27310.96|27310.96|27310.96|27310.96|27310.96|27310.96|0
1638278830000|2021-11-30 13:27:10|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|0
1638278840000|2021-11-30 13:27:20|27328.18|27328.18|27332.49|27332.49|27332.49|27332.49|27328.18|27328.18|0
1638278850000|2021-11-30 13:27:30|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|0
1638278860000|2021-11-30 13:27:40|27328.18|27328.18|27328.18|27328.18|27328.18|27328.18|27328.18|27328.18|0
1638278880000|2021-11-30 13:28:00|27329.96|27329.96|27329.96|27329.96|27329.96|27329.96|27329.96|27329.96|0
1638278900000|2021-11-30 13:28:20|27325.65|27325.65|27325.65|27325.65|27325.65|27325.65|27325.65|27325.65|0
1638278940000|2021-11-30 13:29:00|27321.35|27321.35|27321.35|27321.35|27321.35|27321.35|27321.35|27321.35|0
1638278950000|2021-11-30 13:29:10|27323.12|27323.12|27321.35|27321.35|27323.12|27323.12|27321.35|27321.35|0
1638278960000|2021-11-30 13:29:20|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|0
1638278970000|2021-11-30 13:29:30|27323.88|27323.88|27328.18|27328.18|27328.18|27328.18|27323.88|27323.88|0
1638278980000|2021-11-30 13:29:40|27326.41|27326.41|27326.41|27326.41|27326.41|27326.41|27326.41|27326.41|0
1638279000000|2021-11-30 13:30:00|27322.1|27322.1|27322.1|27322.1|27322.1|27322.1|27322.1|27322.1|0
1638279040000|2021-11-30 13:30:40|27317.79|27317.79|27317.79|27317.79|27317.79|27317.79|27313.49|27313.49|0
1638279060000|2021-11-30 13:31:00|27307.4|27307.4|27322.1|27322.1|27322.1|27322.1|27307.4|27307.4|0
1638279070000|2021-11-30 13:31:10|27313.49|27313.49|27313.49|27313.49|27313.49|27313.49|27313.49|27313.49|0
1638279110000|2021-11-30 13:31:50|27311.71|27311.71|27303.1|27303.1|27311.71|27311.71|27303.1|27303.1|0
1638279120000|2021-11-30 13:32:00|27307.4|27307.4|27307.4|27307.4|27307.4|27307.4|27307.4|27307.4|0
1638279140000|2021-11-30 13:32:20|27303.1|27303.1|27309.93|27309.93|27309.93|27309.93|27301.32|27301.32|0
1638279160000|2021-11-30 13:32:40|27311.71|27311.71|27311.71|27311.71|27311.71|27311.71|27311.71|27311.71|0
1638279170000|2021-11-30 13:32:50|27309.93|27309.93|27309.93|27309.93|27309.93|27309.93|27309.93|27309.93|0
1638279180000|2021-11-30 13:33:00|27314.24|27314.24|27316.02|27316.02|27316.02|27316.02|27314.24|27314.24|0
1638279190000|2021-11-30 13:33:10|27311.71|27311.71|27311.71|27311.71|27316.02|27316.02|27303.1|27303.1|0
1638279260000|2021-11-30 13:34:20|27313.49|27313.49|27315.26|27315.26|27315.26|27315.26|27313.49|27313.49|0
1638279290000|2021-11-30 13:34:50|27323.88|27323.88|27332.49|27332.49|27332.49|27332.49|27323.88|27323.88|0
1638279300000|2021-11-30 13:35:00|27328.18|27328.18|27328.18|27328.18|27328.18|27328.18|27323.88|27323.88|0
1638279320000|2021-11-30 13:35:20|27323.88|27323.88|27322.1|27322.1|27323.88|27323.88|27317.79|27317.79|0
1638279330000|2021-11-30 13:35:30|27326.41|27326.41|27330.71|27330.71|27330.71|27330.71|27326.41|27326.41|0
1638279360000|2021-11-30 13:36:00|27335.02|27335.02|27335.02|27335.02|27335.02|27335.02|27335.02|27335.02|0
1638279370000|2021-11-30 13:36:10|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|0
1638279410000|2021-11-30 13:36:50|27343.63|27343.63|27335.02|27335.02|27343.63|27343.63|27335.02|27335.02|0
1638279420000|2021-11-30 13:37:00|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|27339.33|0
1638279450000|2021-11-30 13:37:30|27335.02|27335.02|27339.33|27339.33|27339.33|27339.33|27335.02|27335.02|0
1638279470000|2021-11-30 13:37:50|27344.66|27344.66|27344.66|27344.66|27344.66|27344.66|27344.66|27344.66|0
1638279510000|2021-11-30 13:38:30|27353.27|27353.27|27353.27|27353.27|27353.27|27353.27|27353.27|27353.27|0
1638279530000|2021-11-30 13:38:50|27357.58|27357.58|27357.58|27357.58|27357.58|27357.58|27357.58|27357.58|0
1638279550000|2021-11-30 13:39:10|27370.5|27370.5|27374.8|27374.8|27379.11|27379.11|27370.5|27370.5|0
1638279590000|2021-11-30 13:39:50|27376.58|27376.58|27372.27|27372.27|27376.58|27376.58|27372.27|27372.27|0
1638279600000|2021-11-30 13:40:00|27367.97|27367.97|27367.97|27367.97|27367.97|27367.97|27363.66|27363.66|0
1638279630000|2021-11-30 13:40:30|27369.74|27369.74|27369.74|27369.74|27369.74|27369.74|27369.74|27369.74|0
1638279640000|2021-11-30 13:40:40|27374.05|27374.05|27374.05|27374.05|27374.05|27374.05|27374.05|27374.05|0
1638279690000|2021-11-30 13:41:30|27361.13|27361.13|27365.44|27365.44|27365.44|27365.44|27361.13|27361.13|0
1638279710000|2021-11-30 13:41:50|27369.74|27369.74|27369.74|27369.74|27369.74|27369.74|27369.74|27369.74|0
1638279730000|2021-11-30 13:42:10|27365.44|27365.44|27369.74|27369.74|27369.74|27369.74|27365.44|27365.44|0
1638279820000|2021-11-30 13:43:40|27374.05|27374.05|27374.05|27374.05|27374.05|27374.05|27369.74|27369.74|0
1638279860000|2021-11-30 13:44:20|27377.6|27377.6|27381.91|27381.91|27381.91|27381.91|27377.6|27377.6|0
1638279930000|2021-11-30 13:45:30|27383.69|27383.69|27377.6|27377.6|27383.69|27383.69|27377.6|27377.6|0
1638279940000|2021-11-30 13:45:40|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|0
1638279950000|2021-11-30 13:45:50|27373.3|27373.3|27373.3|27373.3|27373.3|27373.3|27373.3|27373.3|0
1638280010000|2021-11-30 13:46:50|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|0
1638280020000|2021-11-30 13:47:00|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|0
1638280190000|2021-11-30 13:49:50|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|0
1638280200000|2021-11-30 13:50:00|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|0
1638280230000|2021-11-30 13:50:30|27375.08|27375.08|27376.85|27376.85|27376.85|27376.85|27375.08|27375.08|0
1638280260000|2021-11-30 13:51:00|27378.63|27378.63|27378.63|27378.63|27378.63|27378.63|27378.63|27378.63|0
1638280310000|2021-11-30 13:51:50|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|27376.85|0
1638280360000|2021-11-30 13:52:40|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|0
1638280380000|2021-11-30 13:53:00|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|0
1638280410000|2021-11-30 13:53:30|27378.63|27378.63|27380.41|27380.41|27380.41|27380.41|27378.63|27378.63|0
1638280450000|2021-11-30 13:54:10|27382.18|27382.18|27385.74|27385.74|27385.74|27385.74|27382.18|27382.18|0
1638280460000|2021-11-30 13:54:20|27383.96|27383.96|27383.96|27383.96|27383.96|27383.96|27383.96|27383.96|0
1638280470000|2021-11-30 13:54:30|27385.74|27385.74|27390.04|27390.04|27390.04|27390.04|27385.74|27385.74|0
1638280510000|2021-11-30 13:55:10|27385.74|27385.74|27388.27|27388.27|27388.27|27388.27|27379.65|27379.65|0
1638280560000|2021-11-30 13:56:00|27383.96|27383.96|27379.65|27379.65|27383.96|27383.96|27379.65|27379.65|0
1638280570000|2021-11-30 13:56:10|27377.88|27377.88|27377.88|27377.88|27377.88|27377.88|27377.88|27377.88|0
1638280580000|2021-11-30 13:56:20|27373.57|27373.57|27377.88|27377.88|27377.88|27377.88|27373.57|27373.57|0
1638280670000|2021-11-30 13:57:50|27369.26|27369.26|27377.88|27377.88|27377.88|27377.88|27369.26|27369.26|0
1638280680000|2021-11-30 13:58:00|27382.18|27382.18|27394.35|27394.35|27394.35|27394.35|27382.18|27382.18|0
1638280690000|2021-11-30 13:58:10|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|0
1638280710000|2021-11-30 13:58:30|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|0
1638280720000|2021-11-30 13:58:40|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|0
1638280740000|2021-11-30 13:59:00|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|0
1638280780000|2021-11-30 13:59:40|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|0
1638280810000|2021-11-30 14:00:10|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|0
1638280840000|2021-11-30 14:00:40|27390.04|27390.04|27386.49|27386.49|27390.04|27390.04|27386.49|27386.49|0
1638280880000|2021-11-30 14:01:20|27382.18|27382.18|27386.49|27386.49|27386.49|27386.49|27382.18|27382.18|0
1638280900000|2021-11-30 14:01:40|27382.18|27382.18|27382.18|27382.18|27382.18|27382.18|27382.18|27382.18|0
1638280950000|2021-11-30 14:02:30|27386.49|27386.49|27382.18|27382.18|27386.49|27386.49|27382.18|27382.18|0
1638280980000|2021-11-30 14:03:00|27386.49|27386.49|27396.13|27396.13|27396.13|27396.13|27386.49|27386.49|0
1638281000000|2021-11-30 14:03:20|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|0
1638281010000|2021-11-30 14:03:30|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|0
1638281030000|2021-11-30 14:03:50|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|0
1638281040000|2021-11-30 14:04:00|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|0
1638281050000|2021-11-30 14:04:10|27394.35|27394.35|27391.82|27391.82|27394.35|27394.35|27390.04|27390.04|0
1638281060000|2021-11-30 14:04:20|27393.6|27393.6|27391.82|27391.82|27393.6|27393.6|27391.82|27391.82|0
1638281090000|2021-11-30 14:04:50|27396.13|27396.13|27410.07|27410.07|27410.07|27410.07|27396.13|27396.13|0
1638281130000|2021-11-30 14:05:30|27408.3|27408.3|27408.3|27408.3|27408.3|27408.3|27408.3|27408.3|0
1638281140000|2021-11-30 14:05:40|27403.99|27403.99|27397.91|27397.91|27403.99|27403.99|27397.91|27397.91|0
1638281170000|2021-11-30 14:06:10|27402.21|27402.21|27397.91|27397.91|27402.21|27402.21|27397.91|27397.91|0
1638281190000|2021-11-30 14:06:30|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|0
1638281200000|2021-11-30 14:06:40|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|0
1638281230000|2021-11-30 14:07:10|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|27400.43|27400.43|0
1638281310000|2021-11-30 14:08:30|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|0
1638281320000|2021-11-30 14:08:40|27393.6|27393.6|27393.6|27393.6|27393.6|27393.6|27389.29|27389.29|0
1638281340000|2021-11-30 14:09:00|27397.91|27397.91|27400.43|27400.43|27402.21|27402.21|27397.91|27397.91|0
1638281380000|2021-11-30 14:09:40|27396.13|27396.13|27391.82|27391.82|27396.13|27396.13|27391.82|27391.82|0
1638281410000|2021-11-30 14:10:10|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|27396.13|0
1638281430000|2021-11-30 14:10:30|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|0
1638281440000|2021-11-30 14:10:40|27402.21|27402.21|27406.52|27406.52|27406.52|27406.52|27402.21|27402.21|0
1638281450000|2021-11-30 14:10:50|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|27402.21|0
1638281460000|2021-11-30 14:11:00|27403.99|27403.99|27416.16|27416.16|27416.16|27416.16|27403.99|27403.99|0
1638281500000|2021-11-30 14:11:40|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|27411.85|0
1638281610000|2021-11-30 14:13:30|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|0
1638281620000|2021-11-30 14:13:40|27424.77|27424.77|27424.77|27424.77|27433.38|27433.38|27424.77|27424.77|0
1638281690000|2021-11-30 14:14:50|27429.08|27429.08|27429.08|27429.08|27429.08|27429.08|27429.08|27429.08|0
1638281720000|2021-11-30 14:15:20|27433.38|27433.38|27433.38|27433.38|27433.38|27433.38|27433.38|27433.38|0
1638281730000|2021-11-30 14:15:30|27429.08|27429.08|27433.38|27433.38|27433.38|27433.38|27429.08|27429.08|0
1638281750000|2021-11-30 14:15:50|27429.08|27429.08|27442|27442|27442|27442|27429.08|27429.08|0
1638281770000|2021-11-30 14:16:10|27435.91|27435.91|27434.13|27434.13|27435.91|27435.91|27434.13|27434.13|0
1638281790000|2021-11-30 14:16:30|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|0
1638281800000|2021-11-30 14:16:40|27428.05|27428.05|27436.66|27436.66|27436.66|27436.66|27428.05|27428.05|0
1638281840000|2021-11-30 14:17:20|27432.36|27432.36|27436.66|27436.66|27436.66|27436.66|27432.36|27432.36|0
1638281950000|2021-11-30 14:19:10|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|27432.36|0
1638282020000|2021-11-30 14:20:20|27428.05|27428.05|27432.36|27432.36|27432.36|27432.36|27428.05|27428.05|0
1638282030000|2021-11-30 14:20:30|27428.05|27428.05|27428.05|27428.05|27428.05|27428.05|27428.05|27428.05|0
1638282060000|2021-11-30 14:21:00|27429.83|27429.83|27429.83|27429.83|27429.83|27429.83|27429.83|27429.83|0
1638282070000|2021-11-30 14:21:10|27434.13|27434.13|27434.13|27434.13|27434.13|27434.13|27434.13|27434.13|0
1638282080000|2021-11-30 14:21:20|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|0
1638282090000|2021-11-30 14:21:30|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|0
1638282110000|2021-11-30 14:21:50|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|0
1638282120000|2021-11-30 14:22:00|27440.22|27440.22|27448.83|27448.83|27450.61|27450.61|27440.22|27440.22|0
1638282160000|2021-11-30 14:22:40|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|0
1638282170000|2021-11-30 14:22:50|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|27440.22|0
1638282190000|2021-11-30 14:23:10|27444.52|27444.52|27444.52|27444.52|27446.3|27446.3|27444.52|27444.52|0
1638282280000|2021-11-30 14:24:40|27442.75|27442.75|27440.97|27440.97|27442.75|27442.75|27440.97|27440.97|0
1638282310000|2021-11-30 14:25:10|27446.3|27446.3|27448.08|27448.08|27448.08|27448.08|27446.3|27446.3|0
1638282320000|2021-11-30 14:25:20|27452.39|27452.39|27452.39|27452.39|27456.69|27456.69|27452.39|27452.39|0
1638282340000|2021-11-30 14:25:40|27456.69|27456.69|27456.69|27456.69|27456.69|27456.69|27456.69|27456.69|0
1638282360000|2021-11-30 14:26:00|27452.39|27452.39|27454.91|27454.91|27454.91|27454.91|27450.61|27450.61|0
1638282370000|2021-11-30 14:26:10|27459.22|27459.22|27461|27461|27461|27461|27459.22|27459.22|0
1638282380000|2021-11-30 14:26:20|27456.69|27456.69|27461|27461|27461|27461|27456.69|27456.69|0
1638282410000|2021-11-30 14:26:50|27462.78|27462.78|27465.31|27465.31|27465.31|27465.31|27461|27461|0
1638282440000|2021-11-30 14:27:20|27463.53|27463.53|27461.75|27461.75|27463.53|27463.53|27457.44|27457.44|0
1638282460000|2021-11-30 14:27:40|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|0
1638282470000|2021-11-30 14:27:50|27461.75|27461.75|27461.75|27461.75|27461.75|27461.75|27461.75|27461.75|0
1638282480000|2021-11-30 14:28:00|27457.44|27457.44|27461.75|27461.75|27461.75|27461.75|27457.44|27457.44|0
1638282490000|2021-11-30 14:28:10|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|27453.14|27453.14|0
1638282500000|2021-11-30 14:28:20|27448.83|27448.83|27453.14|27453.14|27453.14|27453.14|27448.83|27448.83|0
1638282520000|2021-11-30 14:28:40|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|0
1638282530000|2021-11-30 14:28:50|27453.14|27453.14|27453.14|27453.14|27453.14|27453.14|27453.14|27453.14|0
1638282570000|2021-11-30 14:29:30|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|27457.44|0
1638282590000|2021-11-30 14:29:50|27440.22|27440.22|27425.52|27425.52|27448.83|27448.83|27425.52|27425.52|0
1638282600000|2021-11-30 14:30:00|27427.3|27427.3|27435.16|27435.16|27443.77|27443.77|27422.24|27422.24|0
1638282610000|2021-11-30 14:30:10|27431.61|27431.61|27405.77|27405.77|27431.61|27431.61|27405.77|27405.77|0
1638282620000|2021-11-30 14:30:20|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|27402.21|27402.21|0
1638282640000|2021-11-30 14:30:40|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|27395.38|0
1638282650000|2021-11-30 14:30:50|27403.99|27403.99|27405.77|27405.77|27405.77|27405.77|27403.99|27403.99|0
1638282660000|2021-11-30 14:31:00|27403.99|27403.99|27407.54|27407.54|27407.54|27407.54|27399.68|27399.68|0
1638282670000|2021-11-30 14:31:10|27403.24|27403.24|27394.62|27394.62|27407.54|27407.54|27394.62|27394.62|0
1638282680000|2021-11-30 14:31:20|27390.32|27390.32|27386.01|27386.01|27390.32|27390.32|27386.01|27386.01|0
1638282690000|2021-11-30 14:31:30|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|27390.32|0
1638282710000|2021-11-30 14:31:50|27394.62|27394.62|27403.24|27403.24|27403.24|27403.24|27394.62|27394.62|0
1638282740000|2021-11-30 14:32:20|27411.85|27411.85|27416.16|27416.16|27416.16|27416.16|27411.85|27411.85|0
1638282750000|2021-11-30 14:32:30|27420.46|27420.46|27428.32|27428.32|27428.32|27428.32|27420.46|27420.46|0
1638282760000|2021-11-30 14:32:40|27430.1|27430.1|27430.1|27430.1|27430.1|27430.1|27430.1|27430.1|0
1638282780000|2021-11-30 14:33:00|27421.49|27421.49|27408.57|27408.57|27421.49|27421.49|27404.26|27404.26|0
1638282790000|2021-11-30 14:33:10|27412.88|27412.88|27412.88|27412.88|27412.88|27412.88|27412.88|27412.88|0
1638282800000|2021-11-30 14:33:20|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|0
1638282810000|2021-11-30 14:33:30|27398.18|27398.18|27402.49|27402.49|27402.49|27402.49|27398.18|27398.18|0
1638282820000|2021-11-30 14:33:40|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|0
1638282840000|2021-11-30 14:34:00|27411.1|27411.1|27402.49|27402.49|27411.1|27411.1|27402.49|27402.49|0
1638282850000|2021-11-30 14:34:10|27406.79|27406.79|27402.49|27402.49|27406.79|27406.79|27398.18|27398.18|0
1638282860000|2021-11-30 14:34:20|27398.18|27398.18|27398.18|27398.18|27398.18|27398.18|27398.18|27398.18|0
1638282870000|2021-11-30 14:34:30|27393.87|27393.87|27381.7|27381.7|27393.87|27393.87|27373.09|27373.09|0
1638282880000|2021-11-30 14:34:40|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|0
1638282890000|2021-11-30 14:34:50|27381.7|27381.7|27355.87|27355.87|27381.7|27381.7|27347.25|27347.25|0
1638282900000|2021-11-30 14:35:00|27351.56|27351.56|27341.17|27341.17|27355.87|27355.87|27341.17|27341.17|0
1638282910000|2021-11-30 14:35:10|27349.78|27349.78|27345.48|27345.48|27349.78|27349.78|27336.86|27336.86|0
1638282930000|2021-11-30 14:35:30|27349.78|27349.78|27349.78|27349.78|27349.78|27349.78|27349.78|27349.78|0
1638282940000|2021-11-30 14:35:40|27345.48|27345.48|27345.48|27345.48|27345.48|27345.48|27345.48|27345.48|0
1638282950000|2021-11-30 14:35:50|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|27336.86|27336.86|0
1638282960000|2021-11-30 14:36:00|27339.39|27339.39|27322.17|27322.17|27339.39|27339.39|27322.17|27322.17|0
1638282970000|2021-11-30 14:36:10|27320.39|27320.39|27327.22|27327.22|27329|27329|27318.61|27318.61|0
1638282980000|2021-11-30 14:36:20|27335.84|27335.84|27358.4|27358.4|27358.4|27358.4|27335.84|27335.84|0
1638282990000|2021-11-30 14:36:30|27356.62|27356.62|27356.62|27356.62|27360.92|27360.92|27356.62|27356.62|0
1638283000000|2021-11-30 14:36:40|27360.92|27360.92|27360.92|27360.92|27360.92|27360.92|27360.92|27360.92|0
1638283010000|2021-11-30 14:36:50|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|0
1638283020000|2021-11-30 14:37:00|27367.01|27367.01|27367.01|27367.01|27367.01|27367.01|27367.01|27367.01|0
1638283030000|2021-11-30 14:37:10|27371.31|27371.31|27358.4|27358.4|27371.31|27371.31|27358.4|27358.4|0
1638283040000|2021-11-30 14:37:20|27367.01|27367.01|27365.23|27365.23|27375.62|27375.62|27365.23|27365.23|0
1638283050000|2021-11-30 14:37:30|27360.92|27360.92|27365.23|27365.23|27371.31|27371.31|27360.92|27360.92|0
1638283060000|2021-11-30 14:37:40|27360.92|27360.92|27365.23|27365.23|27369.54|27369.54|27360.92|27360.92|0
1638283070000|2021-11-30 14:37:50|27360.92|27360.92|27356.62|27356.62|27360.92|27360.92|27356.62|27356.62|0
1638283090000|2021-11-30 14:38:10|27354.84|27354.84|27354.84|27354.84|27354.84|27354.84|27350.53|27350.53|0
1638283100000|2021-11-30 14:38:20|27346.23|27346.23|27346.23|27346.23|27346.23|27346.23|27346.23|27346.23|0
1638283110000|2021-11-30 14:38:30|27344.45|27344.45|27342.67|27342.67|27344.45|27344.45|27334.06|27334.06|0
1638283120000|2021-11-30 14:38:40|27344.45|27344.45|27344.45|27344.45|27344.45|27344.45|27340.14|27340.14|0
1638283130000|2021-11-30 14:38:50|27340.14|27340.14|27335.84|27335.84|27340.14|27340.14|27331.53|27331.53|0
1638283170000|2021-11-30 14:39:30|27340.14|27340.14|27340.14|27340.14|27344.45|27344.45|27340.14|27340.14|0
1638283180000|2021-11-30 14:39:40|27344.45|27344.45|27344.45|27344.45|27344.45|27344.45|27344.45|27344.45|0
1638283200000|2021-11-30 14:40:00|27348.76|27348.76|27340.14|27340.14|27348.76|27348.76|27340.14|27340.14|0
1638283210000|2021-11-30 14:40:10|27353.06|27353.06|27361.68|27361.68|27361.68|27361.68|27353.06|27353.06|0
1638283220000|2021-11-30 14:40:20|27365.23|27365.23|27369.54|27369.54|27369.54|27369.54|27365.23|27365.23|0
1638283230000|2021-11-30 14:40:30|27365.23|27365.23|27368.79|27368.79|27368.79|27368.79|27360.92|27360.92|0
1638283240000|2021-11-30 14:40:40|27367.01|27367.01|27365.23|27365.23|27367.01|27367.01|27365.23|27365.23|0
1638283270000|2021-11-30 14:41:10|27369.54|27369.54|27378.15|27378.15|27378.15|27378.15|27369.54|27369.54|0
1638283280000|2021-11-30 14:41:20|27373.84|27373.84|27378.15|27378.15|27378.15|27378.15|27369.54|27369.54|0
1638283290000|2021-11-30 14:41:30|27369.54|27369.54|27378.15|27378.15|27378.15|27378.15|27360.92|27360.92|0
1638283300000|2021-11-30 14:41:40|27365.23|27365.23|27373.84|27373.84|27373.84|27373.84|27365.23|27365.23|0
1638283310000|2021-11-30 14:41:50|27357.37|27357.37|27353.06|27353.06|27357.37|27357.37|27348.76|27348.76|0
1638283320000|2021-11-30 14:42:00|27357.37|27357.37|27361.68|27361.68|27361.68|27361.68|27357.37|27357.37|0
1638283330000|2021-11-30 14:42:10|27365.98|27365.98|27374.6|27374.6|27374.6|27374.6|27365.98|27365.98|0
1638283340000|2021-11-30 14:42:20|27378.15|27378.15|27369.54|27369.54|27378.15|27378.15|27369.54|27369.54|0
1638283350000|2021-11-30 14:42:30|27373.84|27373.84|27378.15|27378.15|27378.15|27378.15|27373.84|27373.84|0
1638283370000|2021-11-30 14:42:50|27379.93|27379.93|27378.15|27378.15|27379.93|27379.93|27378.15|27378.15|0
1638283410000|2021-11-30 14:43:30|27386.76|27386.76|27391.07|27391.07|27395.38|27395.38|27386.76|27386.76|0
1638283420000|2021-11-30 14:43:40|27382.46|27382.46|27380.68|27380.68|27382.46|27382.46|27380.68|27380.68|0
1638283440000|2021-11-30 14:44:00|27384.99|27384.99|27384.99|27384.99|27384.99|27384.99|27384.99|27384.99|0
1638283450000|2021-11-30 14:44:10|27380.68|27380.68|27376.37|27376.37|27380.68|27380.68|27376.37|27376.37|0
1638283460000|2021-11-30 14:44:20|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|0
1638283480000|2021-11-30 14:44:40|27376.37|27376.37|27376.37|27376.37|27376.37|27376.37|27376.37|27376.37|0
1638283500000|2021-11-30 14:45:00|27380.68|27380.68|27380.68|27380.68|27380.68|27380.68|27380.68|27380.68|0
1638283520000|2021-11-30 14:45:20|27382.46|27382.46|27378.15|27378.15|27382.46|27382.46|27369.54|27369.54|0
1638283540000|2021-11-30 14:45:40|27373.84|27373.84|27373.84|27373.84|27373.84|27373.84|27373.84|27373.84|0
1638283560000|2021-11-30 14:46:00|27365.23|27365.23|27369.54|27369.54|27373.84|27373.84|27360.92|27360.92|0
1638283570000|2021-11-30 14:46:10|27373.84|27373.84|27378.15|27378.15|27386.76|27386.76|27373.84|27373.84|0
1638283600000|2021-11-30 14:46:40|27373.84|27373.84|27381.7|27381.7|27381.7|27381.7|27369.54|27369.54|0
1638283610000|2021-11-30 14:46:50|27377.4|27377.4|27381.7|27381.7|27386.01|27386.01|27377.4|27377.4|0
1638283630000|2021-11-30 14:47:10|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|0
1638283640000|2021-11-30 14:47:20|27377.4|27377.4|27379.93|27379.93|27386.01|27386.01|27373.09|27373.09|0
1638283650000|2021-11-30 14:47:30|27388.54|27388.54|27379.93|27379.93|27388.54|27388.54|27379.93|27379.93|0
1638283670000|2021-11-30 14:47:50|27384.23|27384.23|27379.93|27379.93|27388.54|27388.54|27379.93|27379.93|0
1638283680000|2021-11-30 14:48:00|27388.54|27388.54|27379.93|27379.93|27388.54|27388.54|27379.93|27379.93|0
1638283690000|2021-11-30 14:48:10|27384.23|27384.23|27379.93|27379.93|27384.23|27384.23|27379.93|27379.93|0
1638283710000|2021-11-30 14:48:30|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|0
1638283720000|2021-11-30 14:48:40|27384.23|27384.23|27388.54|27388.54|27388.54|27388.54|27384.23|27384.23|0
1638283730000|2021-11-30 14:48:50|27384.23|27384.23|27379.93|27379.93|27384.23|27384.23|27379.93|27379.93|0
1638283740000|2021-11-30 14:49:00|27388.54|27388.54|27390.32|27390.32|27390.32|27390.32|27386.01|27386.01|0
1638283750000|2021-11-30 14:49:10|27388.54|27388.54|27384.23|27384.23|27388.54|27388.54|27384.23|27384.23|0
1638283760000|2021-11-30 14:49:20|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|0
1638283770000|2021-11-30 14:49:30|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|0
1638283780000|2021-11-30 14:49:40|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|27392.85|0
1638283790000|2021-11-30 14:49:50|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|27391.07|0
1638283810000|2021-11-30 14:50:10|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|0
1638283830000|2021-11-30 14:50:30|27378.15|27378.15|27375.62|27375.62|27379.93|27379.93|27375.62|27375.62|0
1638283840000|2021-11-30 14:50:40|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|0
1638283870000|2021-11-30 14:51:10|27371.31|27371.31|27371.31|27371.31|27371.31|27371.31|27371.31|27371.31|0
1638283890000|2021-11-30 14:51:30|27369.54|27369.54|27371.31|27371.31|27371.31|27371.31|27369.54|27369.54|0
1638283910000|2021-11-30 14:51:50|27367.01|27367.01|27367.01|27367.01|27371.31|27371.31|27367.01|27367.01|0
1638283930000|2021-11-30 14:52:10|27371.31|27371.31|27367.01|27367.01|27371.31|27371.31|27367.01|27367.01|0
1638283940000|2021-11-30 14:52:20|27371.31|27371.31|27371.31|27371.31|27371.31|27371.31|27362.7|27362.7|0
1638283970000|2021-11-30 14:52:50|27375.62|27375.62|27384.23|27384.23|27384.23|27384.23|27375.62|27375.62|0
1638283980000|2021-11-30 14:53:00|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|0
1638283990000|2021-11-30 14:53:10|27390.32|27390.32|27392.09|27392.09|27392.09|27392.09|27390.32|27390.32|0
1638284000000|2021-11-30 14:53:20|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|0
1638284010000|2021-11-30 14:53:30|27383.48|27383.48|27383.48|27383.48|27383.48|27383.48|27383.48|27383.48|0
1638284030000|2021-11-30 14:53:50|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|0
1638284040000|2021-11-30 14:54:00|27383.48|27383.48|27392.09|27392.09|27392.09|27392.09|27383.48|27383.48|0
1638284060000|2021-11-30 14:54:20|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|0
1638284090000|2021-11-30 14:54:50|27392.09|27392.09|27392.09|27392.09|27392.09|27392.09|27387.79|27387.79|0
1638284120000|2021-11-30 14:55:20|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|0
1638284130000|2021-11-30 14:55:30|27389.57|27389.57|27391.34|27391.34|27391.34|27391.34|27389.57|27389.57|0
1638284140000|2021-11-30 14:55:40|27399.96|27399.96|27404.26|27404.26|27404.26|27404.26|27399.96|27399.96|0
1638284150000|2021-11-30 14:55:50|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|0
1638284160000|2021-11-30 14:56:00|27395.65|27395.65|27395.65|27395.65|27395.65|27395.65|27395.65|27395.65|0
1638284190000|2021-11-30 14:56:30|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|27391.34|0
1638284200000|2021-11-30 14:56:40|27395.65|27395.65|27395.65|27395.65|27398.18|27398.18|27393.87|27393.87|0
1638284210000|2021-11-30 14:56:50|27391.34|27391.34|27385.26|27385.26|27395.65|27395.65|27385.26|27385.26|0
1638284220000|2021-11-30 14:57:00|27383.48|27383.48|27383.48|27383.48|27383.48|27383.48|27383.48|27383.48|0
1638284240000|2021-11-30 14:57:20|27379.18|27379.18|27383.48|27383.48|27383.48|27383.48|27379.18|27379.18|0
1638284250000|2021-11-30 14:57:30|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|0
1638284260000|2021-11-30 14:57:40|27392.09|27392.09|27392.09|27392.09|27392.09|27392.09|27392.09|27392.09|0
1638284270000|2021-11-30 14:57:50|27396.4|27396.4|27387.79|27387.79|27396.4|27396.4|27387.79|27387.79|0
1638284300000|2021-11-30 14:58:20|27396.4|27396.4|27400.71|27400.71|27400.71|27400.71|27396.4|27396.4|0
1638284310000|2021-11-30 14:58:30|27409.32|27409.32|27405.01|27405.01|27413.63|27413.63|27405.01|27405.01|0
1638284320000|2021-11-30 14:58:40|27400.71|27400.71|27398.93|27398.93|27400.71|27400.71|27398.93|27398.93|0
1638284350000|2021-11-30 14:59:10|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|27394.62|0
1638284360000|2021-11-30 14:59:20|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|0
1638284370000|2021-11-30 14:59:30|27407.54|27407.54|27397.15|27397.15|27407.54|27407.54|27397.15|27397.15|0
1638284380000|2021-11-30 14:59:40|27388.54|27388.54|27384.23|27384.23|27388.54|27388.54|27384.23|27384.23|0
1638284390000|2021-11-30 14:59:50|27378.9|27378.9|27372.82|27372.82|27378.9|27378.9|27372.82|27372.82|0
1638284400000|2021-11-30 15:00:00|27371.04|27371.04|27366.74|27366.74|27371.04|27371.04|27364.96|27364.96|0
1638284410000|2021-11-30 15:00:10|27364.96|27364.96|27362.43|27362.43|27364.96|27364.96|27360.65|27360.65|0
1638284420000|2021-11-30 15:00:20|27366.74|27366.74|27360.65|27360.65|27375.35|27375.35|27360.65|27360.65|0
1638284430000|2021-11-30 15:00:30|27364.96|27364.96|27364.96|27364.96|27373.57|27373.57|27360.65|27360.65|0
1638284450000|2021-11-30 15:00:50|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|0
1638284460000|2021-11-30 15:01:00|27358.12|27358.12|27353.82|27353.82|27371.04|27371.04|27353.82|27353.82|0
1638284490000|2021-11-30 15:01:30|27349.51|27349.51|27347.73|27347.73|27349.51|27349.51|27347.73|27347.73|0
1638284520000|2021-11-30 15:02:00|27343.43|27343.43|27339.12|27339.12|27343.43|27343.43|27339.12|27339.12|0
1638284530000|2021-11-30 15:02:10|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|0
1638284550000|2021-11-30 15:02:30|27360.65|27360.65|27360.65|27360.65|27360.65|27360.65|27360.65|27360.65|0
1638284560000|2021-11-30 15:02:40|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|27352.04|0
1638284580000|2021-11-30 15:03:00|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|27343.43|0
1638284590000|2021-11-30 15:03:10|27339.12|27339.12|27334.81|27334.81|27339.12|27339.12|27333.04|27333.04|0
1638284600000|2021-11-30 15:03:20|27339.12|27339.12|27343.43|27343.43|27343.43|27343.43|27339.12|27339.12|0
1638284610000|2021-11-30 15:03:30|27345.2|27345.2|27345.2|27345.2|27345.2|27345.2|27345.2|27345.2|0
1638284630000|2021-11-30 15:03:50|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|0
1638284650000|2021-11-30 15:04:10|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|0
1638284670000|2021-11-30 15:04:30|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|0
1638284680000|2021-11-30 15:04:40|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|27349.51|0
1638284690000|2021-11-30 15:04:50|27354.84|27354.84|27354.84|27354.84|27354.84|27354.84|27354.84|27354.84|0
1638284700000|2021-11-30 15:05:00|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|0
1638284710000|2021-11-30 15:05:10|27354.84|27354.84|27354.84|27354.84|27354.84|27354.84|27354.84|27354.84|0
1638284730000|2021-11-30 15:05:30|27350.53|27350.53|27350.53|27350.53|27350.53|27350.53|27350.53|27350.53|0
1638284750000|2021-11-30 15:05:50|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|27359.15|0
1638284760000|2021-11-30 15:06:00|27363.45|27363.45|27384.23|27384.23|27384.23|27384.23|27363.45|27363.45|0
1638284770000|2021-11-30 15:06:10|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|0
1638284780000|2021-11-30 15:06:20|27378.15|27378.15|27379.93|27379.93|27379.93|27379.93|27378.15|27378.15|0
1638284790000|2021-11-30 15:06:30|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|0
1638284800000|2021-11-30 15:06:40|27386.01|27386.01|27390.32|27390.32|27390.32|27390.32|27386.01|27386.01|0
1638284810000|2021-11-30 15:06:50|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|27398.93|0
1638284820000|2021-11-30 15:07:00|27403.24|27403.24|27394.62|27394.62|27403.24|27403.24|27394.62|27394.62|0
1638284840000|2021-11-30 15:07:20|27398.93|27398.93|27403.24|27403.24|27403.24|27403.24|27394.62|27394.62|0
1638284850000|2021-11-30 15:07:30|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|0
1638284860000|2021-11-30 15:07:40|27409.32|27409.32|27411.1|27411.1|27411.1|27411.1|27409.32|27409.32|0
1638284870000|2021-11-30 15:07:50|27405.01|27405.01|27405.01|27405.01|27405.01|27405.01|27405.01|27405.01|0
1638284890000|2021-11-30 15:08:10|27409.32|27409.32|27413.63|27413.63|27413.63|27413.63|27409.32|27409.32|0
1638284940000|2021-11-30 15:09:00|27400.71|27400.71|27397.15|27397.15|27400.71|27400.71|27397.15|27397.15|0
1638284950000|2021-11-30 15:09:10|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|0
1638285010000|2021-11-30 15:10:10|27392.85|27392.85|27397.15|27397.15|27397.15|27397.15|27392.85|27392.85|0
1638285020000|2021-11-30 15:10:20|27401.46|27401.46|27401.46|27401.46|27401.46|27401.46|27401.46|27401.46|0
1638285040000|2021-11-30 15:10:40|27397.15|27397.15|27395.38|27395.38|27397.15|27397.15|27395.38|27395.38|0
1638285060000|2021-11-30 15:11:00|27391.07|27391.07|27389.29|27389.29|27391.07|27391.07|27389.29|27389.29|0
1638285070000|2021-11-30 15:11:10|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|27387.52|0
1638285080000|2021-11-30 15:11:20|27385.74|27385.74|27385.74|27385.74|27385.74|27385.74|27385.74|27385.74|0
1638285090000|2021-11-30 15:11:30|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|0
1638285110000|2021-11-30 15:11:50|27385.74|27385.74|27385.74|27385.74|27385.74|27385.74|27385.74|27385.74|0
1638285120000|2021-11-30 15:12:00|27383.96|27383.96|27383.96|27383.96|27383.96|27383.96|27383.96|27383.96|0
1638285130000|2021-11-30 15:12:10|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|0
1638285140000|2021-11-30 15:12:20|27375.35|27375.35|27369.26|27369.26|27375.35|27375.35|27369.26|27369.26|0
1638285180000|2021-11-30 15:13:00|27373.57|27373.57|27373.57|27373.57|27373.57|27373.57|27373.57|27373.57|0
1638285210000|2021-11-30 15:13:30|27364.96|27364.96|27364.96|27364.96|27364.96|27364.96|27364.96|27364.96|0
1638285220000|2021-11-30 15:13:40|27369.26|27369.26|27369.26|27369.26|27369.26|27369.26|27369.26|27369.26|0
1638285240000|2021-11-30 15:14:00|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|0
1638285250000|2021-11-30 15:14:10|27358.87|27358.87|27362.43|27362.43|27362.43|27362.43|27358.87|27358.87|0
1638285270000|2021-11-30 15:14:30|27360.65|27360.65|27377.88|27377.88|27382.18|27382.18|27360.65|27360.65|0
1638285300000|2021-11-30 15:15:00|27373.57|27373.57|27382.18|27382.18|27382.18|27382.18|27373.57|27373.57|0
1638285310000|2021-11-30 15:15:10|27383.96|27383.96|27382.18|27382.18|27383.96|27383.96|27382.18|27382.18|0
1638285320000|2021-11-30 15:15:20|27386.49|27386.49|27388.27|27388.27|27388.27|27388.27|27386.49|27386.49|0
1638285330000|2021-11-30 15:15:30|27392.57|27392.57|27392.57|27392.57|27392.57|27392.57|27392.57|27392.57|0
1638285340000|2021-11-30 15:15:40|27394.35|27394.35|27398.66|27398.66|27400.43|27400.43|27394.35|27394.35|0
1638285350000|2021-11-30 15:15:50|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|0
1638285360000|2021-11-30 15:16:00|27404.74|27404.74|27406.52|27406.52|27406.52|27406.52|27404.74|27404.74|0
1638285390000|2021-11-30 15:16:30|27410.83|27410.83|27400.43|27400.43|27410.83|27410.83|27400.43|27400.43|0
1638285420000|2021-11-30 15:17:00|27404.74|27404.74|27409.05|27409.05|27409.05|27409.05|27404.74|27404.74|0
1638285440000|2021-11-30 15:17:20|27413.35|27413.35|27411.58|27411.58|27413.35|27413.35|27411.58|27411.58|0
1638285450000|2021-11-30 15:17:30|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|0
1638285460000|2021-11-30 15:17:40|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|0
1638285560000|2021-11-30 15:19:20|27409.05|27409.05|27404.74|27404.74|27409.05|27409.05|27404.74|27404.74|0
1638285570000|2021-11-30 15:19:30|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|27391.82|0
1638285580000|2021-11-30 15:19:40|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|0
1638285590000|2021-11-30 15:19:50|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|0
1638285600000|2021-11-30 15:20:00|27392.57|27392.57|27383.96|27383.96|27392.57|27392.57|27383.96|27383.96|0
1638285620000|2021-11-30 15:20:20|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|27379.65|0
1638285630000|2021-11-30 15:20:30|27388.27|27388.27|27388.27|27388.27|27388.27|27388.27|27388.27|27388.27|0
1638285640000|2021-11-30 15:20:40|27390.8|27390.8|27390.8|27390.8|27390.8|27390.8|27390.8|27390.8|0
1638285660000|2021-11-30 15:21:00|27386.49|27386.49|27382.18|27382.18|27386.49|27386.49|27382.18|27382.18|0
1638285690000|2021-11-30 15:21:30|27380.41|27380.41|27380.41|27380.41|27380.41|27380.41|27380.41|27380.41|0
1638285700000|2021-11-30 15:21:40|27371.79|27371.79|27371.79|27371.79|27371.79|27371.79|27371.79|27371.79|0
1638285710000|2021-11-30 15:21:50|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|0
1638285730000|2021-11-30 15:22:10|27366.46|27366.46|27366.46|27366.46|27366.46|27366.46|27366.46|27366.46|0
1638285750000|2021-11-30 15:22:30|27362.16|27362.16|27366.46|27366.46|27366.46|27366.46|27362.16|27362.16|0
1638285760000|2021-11-30 15:22:40|27370.77|27370.77|27370.77|27370.77|27370.77|27370.77|27370.77|27370.77|0
1638285780000|2021-11-30 15:23:00|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|27372.55|0
1638285810000|2021-11-30 15:23:30|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|0
1638285820000|2021-11-30 15:23:40|27385.47|27385.47|27389.77|27389.77|27389.77|27389.77|27385.47|27385.47|0
1638285850000|2021-11-30 15:24:10|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|0
1638285870000|2021-11-30 15:24:30|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|0
1638285910000|2021-11-30 15:25:10|27385.47|27385.47|27385.47|27385.47|27389.77|27389.77|27385.47|27385.47|0
1638285920000|2021-11-30 15:25:20|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|0
1638285950000|2021-11-30 15:25:50|27398.38|27398.38|27394.08|27394.08|27398.38|27398.38|27394.08|27394.08|0
1638285960000|2021-11-30 15:26:00|27389.77|27389.77|27398.38|27398.38|27398.38|27398.38|27389.77|27389.77|0
1638285980000|2021-11-30 15:26:20|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|0
1638285990000|2021-11-30 15:26:30|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|0
1638286020000|2021-11-30 15:27:00|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|0
1638286030000|2021-11-30 15:27:10|27381.16|27381.16|27387.24|27387.24|27387.24|27387.24|27381.16|27381.16|0
1638286040000|2021-11-30 15:27:20|27382.94|27382.94|27391.55|27391.55|27391.55|27391.55|27382.94|27382.94|0
1638286060000|2021-11-30 15:27:40|27387.24|27387.24|27382.94|27382.94|27387.24|27387.24|27382.94|27382.94|0
1638286090000|2021-11-30 15:28:10|27378.63|27378.63|27364.68|27364.68|27378.63|27378.63|27364.68|27364.68|0
1638286110000|2021-11-30 15:28:30|27368.99|27368.99|27368.99|27368.99|27368.99|27368.99|27368.99|27368.99|0
1638286140000|2021-11-30 15:29:00|27360.38|27360.38|27364.68|27364.68|27364.68|27364.68|27360.38|27360.38|0
1638286150000|2021-11-30 15:29:10|27368.99|27368.99|27368.99|27368.99|27368.99|27368.99|27368.99|27368.99|0
1638286190000|2021-11-30 15:29:50|27373.3|27373.3|27382.94|27382.94|27385.47|27385.47|27368.99|27368.99|0
1638286210000|2021-11-30 15:30:10|27391.55|27391.55|27399.41|27399.41|27403.72|27403.72|27391.55|27391.55|0
1638286220000|2021-11-30 15:30:20|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|27408.02|0
1638286230000|2021-11-30 15:30:30|27412.33|27412.33|27420.94|27420.94|27420.94|27420.94|27412.33|27412.33|0
1638286240000|2021-11-30 15:30:40|27425.25|27425.25|27427.03|27427.03|27429.56|27429.56|27425.25|27425.25|0
1638286260000|2021-11-30 15:31:00|27428.8|27428.8|27433.11|27433.11|27433.11|27433.11|27428.8|27428.8|0
1638286270000|2021-11-30 15:31:10|27441.72|27441.72|27437.42|27437.42|27441.72|27441.72|27437.42|27437.42|0
1638286280000|2021-11-30 15:31:20|27446.03|27446.03|27441.72|27441.72|27446.03|27446.03|27437.42|27437.42|0
1638286290000|2021-11-30 15:31:30|27439.95|27439.95|27439.95|27439.95|27444.25|27444.25|27439.95|27439.95|0
1638286300000|2021-11-30 15:31:40|27435.64|27435.64|27444.25|27444.25|27448.56|27448.56|27435.64|27435.64|0
1638286320000|2021-11-30 15:32:00|27452.86|27452.86|27444.25|27444.25|27457.17|27457.17|27444.25|27444.25|0
1638286330000|2021-11-30 15:32:10|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|0
1638286340000|2021-11-30 15:32:20|27438.17|27438.17|27433.86|27433.86|27438.17|27438.17|27433.86|27433.86|0
1638286350000|2021-11-30 15:32:30|27429.56|27429.56|27439.95|27439.95|27439.95|27439.95|27429.56|27429.56|0
1638286370000|2021-11-30 15:32:50|27441.72|27441.72|27446.03|27446.03|27446.03|27446.03|27441.72|27441.72|0
1638286380000|2021-11-30 15:33:00|27450.34|27450.34|27450.34|27450.34|27450.34|27450.34|27450.34|27450.34|0
1638286390000|2021-11-30 15:33:10|27454.64|27454.64|27446.03|27446.03|27454.64|27454.64|27441.72|27441.72|0
1638286400000|2021-11-30 15:33:20|27441.72|27441.72|27441.72|27441.72|27441.72|27441.72|27441.72|27441.72|0
1638286410000|2021-11-30 15:33:30|27437.42|27437.42|27434.89|27434.89|27439.19|27439.19|27434.89|27434.89|0
1638286430000|2021-11-30 15:33:50|27430.58|27430.58|27426.27|27426.27|27430.58|27430.58|27426.27|27426.27|0
1638286440000|2021-11-30 15:34:00|27430.58|27430.58|27430.58|27430.58|27430.58|27430.58|27430.58|27430.58|0
1638286450000|2021-11-30 15:34:10|27434.89|27434.89|27434.89|27434.89|27434.89|27434.89|27434.89|27434.89|0
1638286460000|2021-11-30 15:34:20|27430.58|27430.58|27420.94|27420.94|27430.58|27430.58|27420.94|27420.94|0
1638286490000|2021-11-30 15:34:50|27419.17|27419.17|27419.17|27419.17|27419.17|27419.17|27419.17|27419.17|0
1638286510000|2021-11-30 15:35:10|27414.86|27414.86|27419.17|27419.17|27419.17|27419.17|27414.86|27414.86|0
1638286520000|2021-11-30 15:35:20|27427.78|27427.78|27431.33|27431.33|27431.33|27431.33|27427.78|27427.78|0
1638286530000|2021-11-30 15:35:30|27427.03|27427.03|27427.03|27427.03|27431.33|27431.33|27427.03|27427.03|0
1638286540000|2021-11-30 15:35:40|27425.25|27425.25|27425.25|27425.25|27425.25|27425.25|27425.25|27425.25|0
1638286550000|2021-11-30 15:35:50|27420.94|27420.94|27420.94|27420.94|27425.25|27425.25|27420.94|27420.94|0
1638286570000|2021-11-30 15:36:10|27419.17|27419.17|27417.39|27417.39|27419.17|27419.17|27417.39|27417.39|0
1638286580000|2021-11-30 15:36:20|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|0
1638286590000|2021-11-30 15:36:30|27407|27407|27396.61|27396.61|27407|27407|27392.3|27392.3|0
1638286610000|2021-11-30 15:36:50|27405.22|27405.22|27399.14|27399.14|27405.22|27405.22|27399.14|27399.14|0
1638286620000|2021-11-30 15:37:00|27386.22|27386.22|27390.52|27390.52|27390.52|27390.52|27381.91|27381.91|0
1638286630000|2021-11-30 15:37:10|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|0
1638286650000|2021-11-30 15:37:30|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|27381.91|0
1638286660000|2021-11-30 15:37:40|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|0
1638286670000|2021-11-30 15:37:50|27378.36|27378.36|27380.13|27380.13|27380.13|27380.13|27378.36|27378.36|0
1638286680000|2021-11-30 15:38:00|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|27384.44|0
1638286700000|2021-11-30 15:38:20|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|0
1638286710000|2021-11-30 15:38:30|27381.91|27381.91|27392.3|27392.3|27392.3|27392.3|27381.91|27381.91|0
1638286730000|2021-11-30 15:38:50|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|0
1638286740000|2021-11-30 15:39:00|27387.99|27387.99|27398.38|27398.38|27398.38|27398.38|27387.99|27387.99|0
1638286750000|2021-11-30 15:39:10|27402.69|27402.69|27398.38|27398.38|27404.47|27404.47|27398.38|27398.38|0
1638286760000|2021-11-30 15:39:20|27396.61|27396.61|27396.61|27396.61|27396.61|27396.61|27396.61|27396.61|0
1638286780000|2021-11-30 15:39:40|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|0
1638286830000|2021-11-30 15:40:30|27396.61|27396.61|27395.86|27395.86|27400.91|27400.91|27392.3|27392.3|0
1638286840000|2021-11-30 15:40:40|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|0
1638286850000|2021-11-30 15:40:50|27400.16|27400.16|27406.25|27406.25|27406.25|27406.25|27400.16|27400.16|0
1638286870000|2021-11-30 15:41:10|27404.47|27404.47|27395.86|27395.86|27404.47|27404.47|27395.86|27395.86|0
1638286890000|2021-11-30 15:41:30|27391.55|27391.55|27400.16|27400.16|27400.16|27400.16|27391.55|27391.55|0
1638286900000|2021-11-30 15:41:40|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|27404.47|0
1638286910000|2021-11-30 15:41:50|27406.25|27406.25|27406.25|27406.25|27406.25|27406.25|27406.25|27406.25|0
1638286920000|2021-11-30 15:42:00|27404.47|27404.47|27408.77|27408.77|27408.77|27408.77|27404.47|27404.47|0
1638286930000|2021-11-30 15:42:10|27413.08|27413.08|27413.08|27413.08|27413.08|27413.08|27413.08|27413.08|0
1638286950000|2021-11-30 15:42:30|27411.3|27411.3|27411.3|27411.3|27411.3|27411.3|27411.3|27411.3|0
1638286970000|2021-11-30 15:42:50|27407|27407|27407|27407|27407|27407|27407|27407|0
1638286980000|2021-11-30 15:43:00|27413.08|27413.08|27400.16|27400.16|27413.08|27413.08|27400.16|27400.16|0
1638286990000|2021-11-30 15:43:10|27398.38|27398.38|27394.83|27394.83|27398.38|27398.38|27394.83|27394.83|0
1638287010000|2021-11-30 15:43:30|27402.69|27402.69|27410.55|27410.55|27410.55|27410.55|27402.69|27402.69|0
1638287040000|2021-11-30 15:44:00|27406.25|27406.25|27400.16|27400.16|27406.25|27406.25|27400.16|27400.16|0
1638287060000|2021-11-30 15:44:20|27398.38|27398.38|27398.38|27398.38|27398.38|27398.38|27398.38|27398.38|0
1638287070000|2021-11-30 15:44:30|27385.47|27385.47|27395.86|27395.86|27395.86|27395.86|27385.47|27385.47|0
1638287080000|2021-11-30 15:44:40|27400.16|27400.16|27404.47|27404.47|27404.47|27404.47|27400.16|27400.16|0
1638287110000|2021-11-30 15:45:10|27395.86|27395.86|27387.24|27387.24|27395.86|27395.86|27387.24|27387.24|0
1638287120000|2021-11-30 15:45:20|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|0
1638287150000|2021-11-30 15:45:50|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|0
1638287160000|2021-11-30 15:46:00|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|27394.08|0
1638287200000|2021-11-30 15:46:40|27398.38|27398.38|27404.47|27404.47|27404.47|27404.47|27398.38|27398.38|0
1638287210000|2021-11-30 15:46:50|27406.25|27406.25|27406.25|27406.25|27406.25|27406.25|27406.25|27406.25|0
1638287220000|2021-11-30 15:47:00|27410.55|27410.55|27406.25|27406.25|27410.55|27410.55|27406.25|27406.25|0
1638287230000|2021-11-30 15:47:10|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|27406.25|27406.25|0
1638287260000|2021-11-30 15:47:40|27414.86|27414.86|27416.64|27416.64|27416.64|27416.64|27410.55|27410.55|0
1638287270000|2021-11-30 15:47:50|27408.02|27408.02|27406.25|27406.25|27408.02|27408.02|27406.25|27406.25|0
1638287280000|2021-11-30 15:48:00|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|0
1638287290000|2021-11-30 15:48:10|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|0
1638287300000|2021-11-30 15:48:20|27393.33|27393.33|27393.33|27393.33|27393.33|27393.33|27393.33|27393.33|0
1638287340000|2021-11-30 15:49:00|27391.55|27391.55|27391.55|27391.55|27391.55|27391.55|27391.55|27391.55|0
1638287370000|2021-11-30 15:49:30|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|0
1638287380000|2021-11-30 15:49:40|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|0
1638287400000|2021-11-30 15:50:00|27381.16|27381.16|27376.85|27376.85|27381.16|27381.16|27376.85|27376.85|0
1638287410000|2021-11-30 15:50:10|27368.24|27368.24|27368.24|27368.24|27368.24|27368.24|27368.24|27368.24|0
1638287420000|2021-11-30 15:50:20|27372.55|27372.55|27374.32|27374.32|27374.32|27374.32|27372.55|27372.55|0
1638287440000|2021-11-30 15:50:40|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|0
1638287450000|2021-11-30 15:50:50|27365.71|27365.71|27365.71|27365.71|27365.71|27365.71|27365.71|27365.71|0
1638287460000|2021-11-30 15:51:00|27361.4|27361.4|27361.4|27361.4|27361.4|27361.4|27361.4|27361.4|0
1638287480000|2021-11-30 15:51:20|27365.71|27365.71|27365.71|27365.71|27365.71|27365.71|27365.71|27365.71|0
1638287490000|2021-11-30 15:51:30|27363.93|27363.93|27363.93|27363.93|27368.24|27368.24|27363.93|27363.93|0
1638287500000|2021-11-30 15:51:40|27359.63|27359.63|27355.32|27355.32|27359.63|27359.63|27353.54|27353.54|0
1638287530000|2021-11-30 15:52:10|27351.01|27351.01|27351.01|27351.01|27351.01|27351.01|27351.01|27351.01|0
1638287540000|2021-11-30 15:52:20|27355.32|27355.32|27355.32|27355.32|27359.63|27359.63|27355.32|27355.32|0
1638287550000|2021-11-30 15:52:30|27351.01|27351.01|27351.01|27351.01|27351.01|27351.01|27351.01|27351.01|0
1638287570000|2021-11-30 15:52:50|27349.24|27349.24|27339.6|27339.6|27349.24|27349.24|27339.6|27339.6|0
1638287580000|2021-11-30 15:53:00|27330.99|27330.99|27330.99|27330.99|27330.99|27330.99|27330.99|27330.99|0
1638287600000|2021-11-30 15:53:20|27326.68|27326.68|27320.6|27320.6|27326.68|27326.68|27320.6|27320.6|0
1638287610000|2021-11-30 15:53:30|27324.9|27324.9|27329.21|27329.21|27329.21|27329.21|27324.9|27324.9|0
1638287620000|2021-11-30 15:53:40|27333.51|27333.51|27335.29|27335.29|27335.29|27335.29|27333.51|27333.51|0
1638287630000|2021-11-30 15:53:50|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|0
1638287640000|2021-11-30 15:54:00|27348.21|27348.21|27348.21|27348.21|27348.21|27348.21|27348.21|27348.21|0
1638287650000|2021-11-30 15:54:10|27339.6|27339.6|27339.6|27339.6|27339.6|27339.6|27335.29|27335.29|0
1638287660000|2021-11-30 15:54:20|27348.21|27348.21|27348.21|27348.21|27348.21|27348.21|27348.21|27348.21|0
1638287670000|2021-11-30 15:54:30|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|0
1638287680000|2021-11-30 15:54:40|27339.6|27339.6|27339.6|27339.6|27339.6|27339.6|27339.6|27339.6|0
1638287710000|2021-11-30 15:55:10|27337.82|27337.82|27333.51|27333.51|27337.82|27337.82|27329.21|27329.21|0
1638287720000|2021-11-30 15:55:20|27329.21|27329.21|27333.51|27333.51|27333.51|27333.51|27329.21|27329.21|0
1638287730000|2021-11-30 15:55:30|27337.82|27337.82|27342.13|27342.13|27346.43|27346.43|27337.82|27337.82|0
1638287740000|2021-11-30 15:55:40|27346.43|27346.43|27352.52|27352.52|27352.52|27352.52|27342.13|27342.13|0
1638287750000|2021-11-30 15:55:50|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|0
1638287760000|2021-11-30 15:56:00|27358.6|27358.6|27358.6|27358.6|27358.6|27358.6|27358.6|27358.6|0
1638287770000|2021-11-30 15:56:10|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|0
1638287780000|2021-11-30 15:56:20|27349.99|27349.99|27354.29|27354.29|27354.29|27354.29|27349.99|27349.99|0
1638287790000|2021-11-30 15:56:30|27358.6|27358.6|27349.99|27349.99|27358.6|27358.6|27349.99|27349.99|0
1638287800000|2021-11-30 15:56:40|27354.29|27354.29|27354.29|27354.29|27358.6|27358.6|27354.29|27354.29|0
1638287810000|2021-11-30 15:56:50|27358.6|27358.6|27348.21|27348.21|27358.6|27358.6|27348.21|27348.21|0
1638287820000|2021-11-30 15:57:00|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|0
1638287830000|2021-11-30 15:57:10|27352.52|27352.52|27352.52|27352.52|27352.52|27352.52|27352.52|27352.52|0
1638287850000|2021-11-30 15:57:30|27348.96|27348.96|27343.9|27343.9|27348.96|27348.96|27336.04|27336.04|0
1638287860000|2021-11-30 15:57:40|27352.52|27352.52|27358.6|27358.6|27358.6|27358.6|27349.99|27349.99|0
1638287870000|2021-11-30 15:57:50|27354.29|27354.29|27358.6|27358.6|27358.6|27358.6|27354.29|27354.29|0
1638287880000|2021-11-30 15:58:00|27362.91|27362.91|27356.82|27356.82|27362.91|27362.91|27354.29|27354.29|0
1638287890000|2021-11-30 15:58:10|27358.6|27358.6|27371.52|27371.52|27371.52|27371.52|27358.6|27358.6|0
1638287910000|2021-11-30 15:58:30|27358.6|27358.6|27362.91|27362.91|27362.91|27362.91|27358.6|27358.6|0
1638287920000|2021-11-30 15:58:40|27354.29|27354.29|27358.6|27358.6|27358.6|27358.6|27352.52|27352.52|0
1638287930000|2021-11-30 15:58:50|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|0
1638287950000|2021-11-30 15:59:10|27349.99|27349.99|27349.99|27349.99|27349.99|27349.99|27349.99|27349.99|0
1638287960000|2021-11-30 15:59:20|27356.07|27356.07|27356.07|27356.07|27356.07|27356.07|27356.07|27356.07|0
1638287970000|2021-11-30 15:59:30|27354.29|27354.29|27358.6|27358.6|27362.91|27362.91|27354.29|27354.29|0
1638287980000|2021-11-30 15:59:40|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|27354.29|0
1638287990000|2021-11-30 15:59:50|27345.68|27345.68|27349.99|27349.99|27349.99|27349.99|27345.68|27345.68|0
1638288000000|2021-11-30 16:00:00|27341.38|27341.38|27341.38|27341.38|27341.38|27341.38|27341.38|27341.38|0
1638288010000|2021-11-30 16:00:10|27339.6|27339.6|27339.6|27339.6|27339.6|27339.6|27339.6|27339.6|0
1638288020000|2021-11-30 16:00:20|27337.82|27337.82|27342.13|27342.13|27342.13|27342.13|27337.82|27337.82|0
1638288030000|2021-11-30 16:00:30|27343.9|27343.9|27348.21|27348.21|27348.21|27348.21|27343.9|27343.9|0
1638288050000|2021-11-30 16:00:50|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|0
1638288060000|2021-11-30 16:01:00|27339.6|27339.6|27339.6|27339.6|27339.6|27339.6|27335.29|27335.29|0
1638288070000|2021-11-30 16:01:10|27337.82|27337.82|27342.13|27342.13|27346.43|27346.43|27333.51|27333.51|0
1638288080000|2021-11-30 16:01:20|27346.43|27346.43|27346.43|27346.43|27346.43|27346.43|27346.43|27346.43|0
1638288090000|2021-11-30 16:01:30|27342.13|27342.13|27348.21|27348.21|27348.21|27348.21|27342.13|27342.13|0
1638288100000|2021-11-30 16:01:40|27349.99|27349.99|27362.91|27362.91|27362.91|27362.91|27349.99|27349.99|0
1638288110000|2021-11-30 16:01:50|27371.52|27371.52|27375.83|27375.83|27375.83|27375.83|27371.52|27371.52|0
1638288120000|2021-11-30 16:02:00|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|27380.13|0
1638288130000|2021-11-30 16:02:10|27384.44|27384.44|27396.61|27396.61|27396.61|27396.61|27384.44|27384.44|0
1638288140000|2021-11-30 16:02:20|27392.3|27392.3|27392.3|27392.3|27396.61|27396.61|27392.3|27392.3|0
1638288150000|2021-11-30 16:02:30|27396.61|27396.61|27383.69|27383.69|27396.61|27396.61|27383.69|27383.69|0
1638288160000|2021-11-30 16:02:40|27379.38|27379.38|27379.38|27379.38|27385.47|27385.47|27379.38|27379.38|0
1638288170000|2021-11-30 16:02:50|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|0
1638288190000|2021-11-30 16:03:10|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|27392.3|0
1638288200000|2021-11-30 16:03:20|27395.86|27395.86|27395.86|27395.86|27395.86|27395.86|27395.86|27395.86|0
1638288210000|2021-11-30 16:03:30|27397.63|27397.63|27401.94|27401.94|27406.25|27406.25|27397.63|27397.63|0
1638288220000|2021-11-30 16:03:40|27400.16|27400.16|27387.99|27387.99|27400.16|27400.16|27387.99|27387.99|0
1638288230000|2021-11-30 16:03:50|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|0
1638288240000|2021-11-30 16:04:00|27389.02|27389.02|27386.49|27386.49|27390.8|27390.8|27386.49|27386.49|0
1638288250000|2021-11-30 16:04:10|27390.8|27390.8|27390.8|27390.8|27390.8|27390.8|27390.8|27390.8|0
1638288280000|2021-11-30 16:04:40|27392.57|27392.57|27401.19|27401.19|27401.19|27401.19|27392.57|27392.57|0
1638288300000|2021-11-30 16:05:00|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|0
1638288320000|2021-11-30 16:05:20|27400.43|27400.43|27406.52|27406.52|27406.52|27406.52|27400.43|27400.43|0
1638288350000|2021-11-30 16:05:50|27410.83|27410.83|27408.3|27408.3|27412.6|27412.6|27408.3|27408.3|0
1638288360000|2021-11-30 16:06:00|27403.99|27403.99|27396.13|27396.13|27403.99|27403.99|27396.13|27396.13|0
1638288380000|2021-11-30 16:06:20|27387.52|27387.52|27384.34|27384.34|27387.52|27387.52|27382.18|27382.18|0
1638288390000|2021-11-30 16:06:30|27386.11|27386.11|27388.27|27388.27|27388.27|27388.27|27383.96|27383.96|0
1638288400000|2021-11-30 16:06:40|27379.65|27379.65|27405.49|27405.49|27405.49|27405.49|27379.65|27379.65|0
1638288410000|2021-11-30 16:06:50|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|0
1638288430000|2021-11-30 16:07:10|27398.66|27398.66|27402.96|27402.96|27402.96|27402.96|27398.66|27398.66|0
1638288440000|2021-11-30 16:07:20|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|0
1638288460000|2021-11-30 16:07:40|27402.96|27402.96|27400.81|27400.81|27402.96|27402.96|27400.81|27400.81|0
1638288470000|2021-11-30 16:07:50|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27400.81|27400.81|0
1638288480000|2021-11-30 16:08:00|27394.35|27394.35|27398.66|27398.66|27398.66|27398.66|27394.35|27394.35|0
1638288490000|2021-11-30 16:08:10|27396.5|27396.5|27398.66|27398.66|27398.66|27398.66|27396.5|27396.5|0
1638288500000|2021-11-30 16:08:20|27396.5|27396.5|27402.96|27402.96|27402.96|27402.96|27396.5|27396.5|0
1638288510000|2021-11-30 16:08:30|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|27415.88|0
1638288520000|2021-11-30 16:08:40|27411.58|27411.58|27402.96|27402.96|27411.58|27411.58|27402.96|27402.96|0
1638288530000|2021-11-30 16:08:50|27407.27|27407.27|27402.96|27402.96|27407.27|27407.27|27402.96|27402.96|0
1638288540000|2021-11-30 16:09:00|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|27407.27|0
1638288560000|2021-11-30 16:09:20|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|0
1638288570000|2021-11-30 16:09:30|27394.35|27394.35|27398.66|27398.66|27398.66|27398.66|27394.35|27394.35|0
1638288590000|2021-11-30 16:09:50|27394.35|27394.35|27396.88|27396.88|27396.88|27396.88|27392.57|27392.57|0
1638288600000|2021-11-30 16:10:00|27401.19|27401.19|27402.96|27402.96|27402.96|27402.96|27401.19|27401.19|0
1638288610000|2021-11-30 16:10:10|27407.27|27407.27|27417.66|27417.66|27417.66|27417.66|27407.27|27407.27|0
1638288640000|2021-11-30 16:10:40|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|0
1638288650000|2021-11-30 16:10:50|27417.66|27417.66|27413.35|27413.35|27417.66|27417.66|27413.35|27413.35|0
1638288660000|2021-11-30 16:11:00|27415.13|27415.13|27431.61|27431.61|27435.91|27435.91|27415.13|27415.13|0
1638288670000|2021-11-30 16:11:10|27435.91|27435.91|27431.61|27431.61|27435.91|27435.91|27431.61|27431.61|0
1638288680000|2021-11-30 16:11:20|27435.91|27435.91|27437.69|27437.69|27437.69|27437.69|27435.91|27435.91|0
1638288690000|2021-11-30 16:11:30|27441.24|27441.24|27451.63|27451.63|27451.63|27451.63|27441.24|27441.24|0
1638288700000|2021-11-30 16:11:40|27455.94|27455.94|27451.63|27451.63|27455.94|27455.94|27451.63|27451.63|0
1638288710000|2021-11-30 16:11:50|27447.33|27447.33|27449.1|27449.1|27449.1|27449.1|27445.55|27445.55|0
1638288720000|2021-11-30 16:12:00|27447.33|27447.33|27445.55|27445.55|27447.33|27447.33|27445.55|27445.55|0
1638288730000|2021-11-30 16:12:10|27441.24|27441.24|27443.02|27443.02|27443.02|27443.02|27441.24|27441.24|0
1638288740000|2021-11-30 16:12:20|27440.87|27440.87|27439.09|27439.09|27440.87|27440.87|27439.09|27439.09|0
1638288750000|2021-11-30 16:12:30|27441.24|27441.24|27441.24|27441.24|27441.24|27441.24|27441.24|27441.24|0
1638288760000|2021-11-30 16:12:40|27445.17|27445.17|27443.4|27443.4|27445.17|27445.17|27443.4|27443.4|0
1638288780000|2021-11-30 16:13:00|27441.24|27441.24|27436.94|27436.94|27441.24|27441.24|27436.94|27436.94|0
1638288810000|2021-11-30 16:13:30|27440.87|27440.87|27448.35|27448.35|27448.35|27448.35|27440.87|27440.87|0
1638288820000|2021-11-30 16:13:40|27444.05|27444.05|27437.96|27437.96|27444.05|27444.05|27437.96|27437.96|0
1638288840000|2021-11-30 16:14:00|27439.74|27439.74|27436.18|27436.18|27439.74|27439.74|27436.18|27436.18|0
1638288850000|2021-11-30 16:14:10|27440.49|27440.49|27440.49|27440.49|27440.49|27440.49|27440.49|27440.49|0
1638288870000|2021-11-30 16:14:30|27442.27|27442.27|27437.96|27437.96|27442.27|27442.27|27437.96|27437.96|0
1638288890000|2021-11-30 16:14:50|27440.12|27440.12|27437.96|27437.96|27440.12|27440.12|27437.96|27437.96|0
1638288900000|2021-11-30 16:15:00|27442.27|27442.27|27444.05|27444.05|27444.05|27444.05|27439.74|27439.74|0
1638288910000|2021-11-30 16:15:10|27445.82|27445.82|27437.96|27437.96|27445.82|27445.82|27437.96|27437.96|0
1638288920000|2021-11-30 16:15:20|27435.81|27435.81|27441.52|27441.52|27441.52|27441.52|27435.81|27435.81|0
1638288930000|2021-11-30 16:15:30|27443.67|27443.67|27445.82|27445.82|27445.82|27445.82|27443.67|27443.67|0
1638288940000|2021-11-30 16:15:40|27450.13|27450.13|27463.05|27463.05|27463.05|27463.05|27450.13|27450.13|0
1638288950000|2021-11-30 16:15:50|27458.74|27458.74|27450.13|27450.13|27458.74|27458.74|27450.13|27450.13|0
1638288980000|2021-11-30 16:16:20|27445.82|27445.82|27450.13|27450.13|27450.13|27450.13|27445.82|27445.82|0
1638289010000|2021-11-30 16:16:50|27454.44|27454.44|27450.13|27450.13|27454.44|27454.44|27450.13|27450.13|0
1638289020000|2021-11-30 16:17:00|27447.98|27447.98|27450.13|27450.13|27450.13|27450.13|27447.98|27447.98|0
1638289030000|2021-11-30 16:17:10|27447.98|27447.98|27445.82|27445.82|27450.13|27450.13|27445.82|27445.82|0
1638289050000|2021-11-30 16:17:30|27450.13|27450.13|27454.44|27454.44|27454.44|27454.44|27450.13|27450.13|0
1638289080000|2021-11-30 16:18:00|27450.13|27450.13|27450.13|27450.13|27450.13|27450.13|27450.13|27450.13|0
1638289090000|2021-11-30 16:18:10|27447.98|27447.98|27450.13|27450.13|27450.13|27450.13|27447.98|27447.98|0
1638289100000|2021-11-30 16:18:20|27445.82|27445.82|27437.21|27437.21|27445.82|27445.82|27437.21|27437.21|0
1638289110000|2021-11-30 16:18:30|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|0
1638289140000|2021-11-30 16:19:00|27439.74|27439.74|27435.43|27435.43|27439.74|27439.74|27435.43|27435.43|0
1638289170000|2021-11-30 16:19:30|27437.59|27437.59|27439.74|27439.74|27439.74|27439.74|27437.59|27437.59|0
1638289190000|2021-11-30 16:19:50|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|0
1638289200000|2021-11-30 16:20:00|27433.66|27433.66|27433.66|27433.66|27433.66|27433.66|27433.66|27433.66|0
1638289210000|2021-11-30 16:20:10|27435.43|27435.43|27439.74|27439.74|27439.74|27439.74|27435.43|27435.43|0
1638289220000|2021-11-30 16:20:20|27435.43|27435.43|27437.59|27437.59|27437.59|27437.59|27435.43|27435.43|0
1638289230000|2021-11-30 16:20:30|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|0
1638289240000|2021-11-30 16:20:40|27433.66|27433.66|27429.73|27429.73|27433.66|27433.66|27429.73|27429.73|0
1638289250000|2021-11-30 16:20:50|27427.57|27427.57|27427.57|27427.57|27427.57|27427.57|27427.57|27427.57|0
1638289260000|2021-11-30 16:21:00|27423.27|27423.27|27423.27|27423.27|27423.27|27423.27|27423.27|27423.27|0
1638289270000|2021-11-30 16:21:10|27421.49|27421.49|27417.18|27417.18|27421.49|27421.49|27415.03|27415.03|0
1638289280000|2021-11-30 16:21:20|27412.88|27412.88|27417.18|27417.18|27417.18|27417.18|27412.88|27412.88|0
1638289290000|2021-11-30 16:21:30|27412.88|27412.88|27412.88|27412.88|27412.88|27412.88|27412.88|27412.88|0
1638289320000|2021-11-30 16:22:00|27411.1|27411.1|27411.1|27411.1|27411.1|27411.1|27406.79|27406.79|0
1638289330000|2021-11-30 16:22:10|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|27406.79|0
1638289340000|2021-11-30 16:22:20|27402.49|27402.49|27400.71|27400.71|27402.49|27402.49|27400.71|27400.71|0
1638289350000|2021-11-30 16:22:30|27392.09|27392.09|27392.09|27392.09|27392.09|27392.09|27392.09|27392.09|0
1638289410000|2021-11-30 16:23:30|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|27387.79|0
1638289420000|2021-11-30 16:23:40|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|27384.23|0
1638289430000|2021-11-30 16:23:50|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|0
1638289470000|2021-11-30 16:24:30|27378.15|27378.15|27378.15|27378.15|27378.15|27378.15|27378.15|27378.15|0
1638289490000|2021-11-30 16:24:50|27386.76|27386.76|27382.46|27382.46|27386.76|27386.76|27382.46|27382.46|0
1638289500000|2021-11-30 16:25:00|27378.15|27378.15|27378.15|27378.15|27378.15|27378.15|27378.15|27378.15|0
1638289510000|2021-11-30 16:25:10|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|27382.46|0
1638289520000|2021-11-30 16:25:20|27378.15|27378.15|27373.84|27373.84|27378.15|27378.15|27373.84|27373.84|0
1638289530000|2021-11-30 16:25:30|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|0
1638289540000|2021-11-30 16:25:40|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|0
1638289550000|2021-11-30 16:25:50|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|0
1638289560000|2021-11-30 16:26:00|27373.84|27373.84|27375.62|27375.62|27375.62|27375.62|27373.84|27373.84|0
1638289570000|2021-11-30 16:26:10|27379.93|27379.93|27384.23|27384.23|27384.23|27384.23|27379.93|27379.93|0
1638289590000|2021-11-30 16:26:30|27386.01|27386.01|27384.23|27384.23|27386.01|27386.01|27384.23|27384.23|0
1638289600000|2021-11-30 16:26:40|27388.54|27388.54|27390.32|27390.32|27390.32|27390.32|27388.54|27388.54|0
1638289610000|2021-11-30 16:26:50|27394.62|27394.62|27396.4|27396.4|27400.71|27400.71|27394.62|27394.62|0
1638289620000|2021-11-30 16:27:00|27400.71|27400.71|27400.71|27400.71|27400.71|27400.71|27400.71|27400.71|0
1638289630000|2021-11-30 16:27:10|27402.49|27402.49|27412.88|27412.88|27412.88|27412.88|27402.49|27402.49|0
1638289640000|2021-11-30 16:27:20|27414.65|27414.65|27414.65|27414.65|27414.65|27414.65|27414.65|27414.65|0
1638289650000|2021-11-30 16:27:30|27410.35|27410.35|27408.57|27408.57|27410.35|27410.35|27408.57|27408.57|0
1638289660000|2021-11-30 16:27:40|27399.96|27399.96|27399.96|27399.96|27399.96|27399.96|27399.96|27399.96|0
1638289670000|2021-11-30 16:27:50|27395.65|27395.65|27393.87|27393.87|27395.65|27395.65|27393.87|27393.87|0
1638289680000|2021-11-30 16:28:00|27398.18|27398.18|27398.18|27398.18|27398.18|27398.18|27398.18|27398.18|0
1638289690000|2021-11-30 16:28:10|27402.49|27402.49|27402.49|27402.49|27406.79|27406.79|27402.49|27402.49|0
1638289700000|2021-11-30 16:28:20|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|0
1638289710000|2021-11-30 16:28:30|27399.96|27399.96|27392.09|27392.09|27399.96|27399.96|27390.32|27390.32|0
1638289720000|2021-11-30 16:28:40|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|0
1638289730000|2021-11-30 16:28:50|27392.85|27392.85|27411.1|27411.1|27411.1|27411.1|27392.85|27392.85|0
1638289740000|2021-11-30 16:29:00|27406.79|27406.79|27382.46|27382.46|27406.79|27406.79|27382.46|27382.46|0
1638289750000|2021-11-30 16:29:10|27380.68|27380.68|27378.9|27378.9|27383.21|27383.21|27374.6|27374.6|0
1638289760000|2021-11-30 16:29:20|27374.6|27374.6|27365.98|27365.98|27374.6|27374.6|27365.98|27365.98|0
1638289770000|2021-11-30 16:29:30|27362.43|27362.43|27364.21|27364.21|27372.82|27372.82|27362.43|27362.43|0
1638289780000|2021-11-30 16:29:40|27372.82|27372.82|27384.99|27384.99|27384.99|27384.99|27368.51|27368.51|0
1638289790000|2021-11-30 16:29:50|27380.68|27380.68|27368.51|27368.51|27384.99|27384.99|27368.51|27368.51|0
1638346500000|2021-12-01 08:15:00|27412.81|27412.81|27412.81|27412.81|27412.81|27412.81|27412.81|27412.81|0
1638346510000|2021-12-01 08:15:10|27408.5|27408.5|27417.11|27417.11|27417.11|27417.11|27408.5|27408.5|0
1638346520000|2021-12-01 08:15:20|27425.73|27425.73|27425.73|27425.73|27425.73|27425.73|27425.73|27425.73|0
1638346530000|2021-12-01 08:15:30|27421.42|27421.42|27432.84|27432.84|27432.84|27432.84|27421.42|27421.42|0
1638346540000|2021-12-01 08:15:40|27436.39|27436.39|27449.31|27449.31|27449.31|27449.31|27436.39|27436.39|0
1638346550000|2021-12-01 08:15:50|27452.86|27452.86|27452.86|27452.86|27452.86|27452.86|27452.86|27452.86|0
1638346560000|2021-12-01 08:16:00|27458.2|27458.2|27445|27445|27462.5|27462.5|27445|27445|0
1638346570000|2021-12-01 08:16:10|27443.23|27443.23|27446.78|27446.78|27446.78|27446.78|27443.23|27443.23|0
1638346600000|2021-12-01 08:16:40|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|0
1638346610000|2021-12-01 08:16:50|27446.78|27446.78|27455.39|27455.39|27455.39|27455.39|27446.78|27446.78|0
1638346660000|2021-12-01 08:17:40|27451.09|27451.09|27455.39|27455.39|27455.39|27455.39|27451.09|27451.09|0
1638346680000|2021-12-01 08:18:00|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|0
1638346710000|2021-12-01 08:18:30|27437.14|27437.14|27441.45|27441.45|27441.45|27441.45|27432.84|27432.84|0
1638346720000|2021-12-01 08:18:40|27439.67|27439.67|27439.67|27439.67|27439.67|27439.67|27439.67|27439.67|0
1638346740000|2021-12-01 08:19:00|27435.37|27435.37|27435.37|27435.37|27435.37|27435.37|27435.37|27435.37|0
1638346760000|2021-12-01 08:19:20|27422.45|27422.45|27435.37|27435.37|27435.37|27435.37|27422.45|27422.45|0
1638346800000|2021-12-01 08:20:00|27422.45|27422.45|27431.06|27431.06|27431.06|27431.06|27422.45|27422.45|0
1638346810000|2021-12-01 08:20:10|27425.73|27425.73|27432.84|27432.84|27432.84|27432.84|27425.73|27425.73|0
1638346820000|2021-12-01 08:20:20|27438.92|27438.92|27443.23|27443.23|27443.23|27443.23|27438.92|27438.92|0
1638346830000|2021-12-01 08:20:30|27451.84|27451.84|27456.15|27456.15|27464.76|27464.76|27451.84|27451.84|0
1638346840000|2021-12-01 08:20:40|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|0
1638346850000|2021-12-01 08:20:50|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|0
1638346870000|2021-12-01 08:21:10|27466.54|27466.54|27462.23|27462.23|27470.84|27470.84|27462.23|27462.23|0
1638346880000|2021-12-01 08:21:20|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|0
1638346890000|2021-12-01 08:21:30|27457.92|27457.92|27466.54|27466.54|27466.54|27466.54|27457.92|27457.92|0
1638346900000|2021-12-01 08:21:40|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|0
1638346910000|2021-12-01 08:21:50|27449.31|27449.31|27449.31|27449.31|27449.31|27449.31|27449.31|27449.31|0
1638346930000|2021-12-01 08:22:10|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|0
1638346940000|2021-12-01 08:22:20|27449.31|27449.31|27449.31|27449.31|27449.31|27449.31|27449.31|27449.31|0
1638346950000|2021-12-01 08:22:30|27445|27445|27440.7|27440.7|27445|27445|27440.7|27440.7|0
1638346980000|2021-12-01 08:23:00|27427.78|27427.78|27429.56|27429.56|27429.56|27429.56|27423.47|27423.47|0
1638346990000|2021-12-01 08:23:10|27433.86|27433.86|27433.86|27433.86|27433.86|27433.86|27433.86|27433.86|0
1638347010000|2021-12-01 08:23:30|27438.17|27438.17|27436.39|27436.39|27438.17|27438.17|27436.39|27436.39|0
1638347020000|2021-12-01 08:23:40|27426|27426|27426|27426|27426|27426|27426|27426|0
1638347030000|2021-12-01 08:23:50|27424.22|27424.22|27430.31|27430.31|27430.31|27430.31|27424.22|27424.22|0
1638347040000|2021-12-01 08:24:00|27434.61|27434.61|27434.61|27434.61|27434.61|27434.61|27434.61|27434.61|0
1638347050000|2021-12-01 08:24:10|27432.08|27432.08|27441.72|27441.72|27441.72|27441.72|27432.08|27432.08|0
1638347070000|2021-12-01 08:24:30|27437.42|27437.42|27441.72|27441.72|27441.72|27441.72|27437.42|27437.42|0
1638347080000|2021-12-01 08:24:40|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|0
1638347090000|2021-12-01 08:24:50|27448.56|27448.56|27448.56|27448.56|27448.56|27448.56|27448.56|27448.56|0
1638347110000|2021-12-01 08:25:10|27439.95|27439.95|27439.95|27439.95|27439.95|27439.95|27431.33|27431.33|0
1638347150000|2021-12-01 08:25:50|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|27435.64|0
1638347160000|2021-12-01 08:26:00|27444.25|27444.25|27444.25|27444.25|27444.25|27444.25|27444.25|27444.25|0
1638347170000|2021-12-01 08:26:10|27446.03|27446.03|27444.52|27444.52|27455.67|27455.67|27444.52|27444.52|0
1638347190000|2021-12-01 08:26:30|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|27448.83|0
1638347230000|2021-12-01 08:27:10|27443.5|27443.5|27443.5|27443.5|27443.5|27443.5|27443.5|27443.5|0
1638347240000|2021-12-01 08:27:20|27445.28|27445.28|27434.89|27434.89|27445.28|27445.28|27434.89|27434.89|0
1638347250000|2021-12-01 08:27:30|27426.27|27426.27|27426.27|27426.27|27426.27|27426.27|27426.27|27426.27|0
1638347270000|2021-12-01 08:27:50|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|27421.97|0
1638347280000|2021-12-01 08:28:00|27413.35|27413.35|27407.27|27407.27|27413.35|27413.35|27405.49|27405.49|0
1638347340000|2021-12-01 08:29:00|27402.96|27402.96|27407.27|27407.27|27407.27|27407.27|27402.96|27402.96|0
1638347350000|2021-12-01 08:29:10|27411.58|27411.58|27423.74|27423.74|27423.74|27423.74|27411.58|27411.58|0
1638347400000|2021-12-01 08:30:00|27419.44|27419.44|27411.58|27411.58|27419.44|27419.44|27411.58|27411.58|0
1638347410000|2021-12-01 08:30:10|27398.66|27398.66|27402.96|27402.96|27402.96|27402.96|27398.66|27398.66|0
1638347440000|2021-12-01 08:30:40|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|27394.35|0
1638347450000|2021-12-01 08:30:50|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|27398.66|0
1638347480000|2021-12-01 08:31:20|27394.35|27394.35|27398.66|27398.66|27398.66|27398.66|27394.35|27394.35|0
1638347490000|2021-12-01 08:31:30|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|0
1638347520000|2021-12-01 08:32:00|27392.57|27392.57|27388.27|27388.27|27392.57|27392.57|27388.27|27388.27|0
1638347540000|2021-12-01 08:32:20|27396.88|27396.88|27402.21|27402.21|27402.21|27402.21|27396.88|27396.88|0
1638347560000|2021-12-01 08:32:40|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|27409.32|0
1638347570000|2021-12-01 08:32:50|27426.55|27426.55|27431.88|27431.88|27432.63|27432.63|27426.55|27426.55|0
1638347580000|2021-12-01 08:33:00|27435.43|27435.43|27431.13|27431.13|27435.43|27435.43|27431.13|27431.13|0
1638347610000|2021-12-01 08:33:30|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|27435.43|0
1638347620000|2021-12-01 08:33:40|27439.74|27439.74|27439.74|27439.74|27439.74|27439.74|27439.74|27439.74|0
1638347630000|2021-12-01 08:33:50|27437.96|27437.96|27436.18|27436.18|27437.96|27437.96|27436.18|27436.18|0
1638347640000|2021-12-01 08:34:00|27432.63|27432.63|27432.63|27432.63|27436.18|27436.18|27432.63|27432.63|0
1638347670000|2021-12-01 08:34:30|27436.94|27436.94|27441.24|27441.24|27441.24|27441.24|27436.94|27436.94|0
1638347700000|2021-12-01 08:35:00|27439.47|27439.47|27430.85|27430.85|27439.47|27439.47|27430.85|27430.85|0
1638347740000|2021-12-01 08:35:40|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|0
1638347770000|2021-12-01 08:36:10|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|0
1638347780000|2021-12-01 08:36:20|27429.08|27429.08|27436.94|27436.94|27436.94|27436.94|27429.08|27429.08|0
1638347790000|2021-12-01 08:36:30|27445.55|27445.55|27445.55|27445.55|27445.55|27445.55|27445.55|27445.55|0
1638347800000|2021-12-01 08:36:40|27443.77|27443.77|27443.77|27443.77|27443.77|27443.77|27443.77|27443.77|0
1638347820000|2021-12-01 08:37:00|27445.55|27445.55|27454.16|27454.16|27454.16|27454.16|27445.55|27445.55|0
1638347830000|2021-12-01 08:37:10|27462.78|27462.78|27462.78|27462.78|27462.78|27462.78|27462.78|27462.78|0
1638347840000|2021-12-01 08:37:20|27458.47|27458.47|27449.86|27449.86|27458.47|27458.47|27449.86|27449.86|0
1638347850000|2021-12-01 08:37:30|27454.16|27454.16|27462.78|27462.78|27462.78|27462.78|27454.16|27454.16|0
1638347870000|2021-12-01 08:37:50|27471.39|27471.39|27471.39|27471.39|27471.39|27471.39|27471.39|27471.39|0
1638347910000|2021-12-01 08:38:30|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|0
1638347920000|2021-12-01 08:38:40|27478.22|27478.22|27478.22|27478.22|27482.53|27482.53|27478.22|27478.22|0
1638347940000|2021-12-01 08:39:00|27469.61|27469.61|27463.53|27463.53|27469.61|27469.61|27463.53|27463.53|0
1638347960000|2021-12-01 08:39:20|27459.22|27459.22|27457.44|27457.44|27459.22|27459.22|27457.44|27457.44|0
1638347980000|2021-12-01 08:39:40|27453.14|27453.14|27456.69|27456.69|27456.69|27456.69|27453.14|27453.14|0
1638347990000|2021-12-01 08:39:50|27458.47|27458.47|27456.69|27456.69|27458.47|27458.47|27456.69|27456.69|0
1638348010000|2021-12-01 08:40:10|27453.14|27453.14|27448.83|27448.83|27453.14|27453.14|27448.83|27448.83|0
1638348030000|2021-12-01 08:40:30|27457.44|27457.44|27457.44|27457.44|27461.75|27461.75|27457.44|27457.44|0
1638348040000|2021-12-01 08:40:40|27461.75|27461.75|27466.06|27466.06|27466.06|27466.06|27461.75|27461.75|0
1638348080000|2021-12-01 08:41:20|27461.75|27461.75|27461.75|27461.75|27461.75|27461.75|27461.75|27461.75|0
1638348100000|2021-12-01 08:41:40|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|27463.53|0
1638348120000|2021-12-01 08:42:00|27467.83|27467.83|27472.14|27472.14|27472.14|27472.14|27467.83|27467.83|0
1638348130000|2021-12-01 08:42:10|27467.83|27467.83|27489.37|27489.37|27489.37|27489.37|27467.83|27467.83|0
1638348170000|2021-12-01 08:42:50|27485.06|27485.06|27485.06|27485.06|27485.06|27485.06|27485.06|27485.06|0
1638348230000|2021-12-01 08:43:50|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|0
1638348250000|2021-12-01 08:44:10|27485.06|27485.06|27486.84|27486.84|27486.84|27486.84|27482.53|27482.53|0
1638348260000|2021-12-01 08:44:20|27491.14|27491.14|27486.84|27486.84|27491.14|27491.14|27486.84|27486.84|0
1638348270000|2021-12-01 08:44:30|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|27482.53|0
1638348300000|2021-12-01 08:45:00|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|27480.75|0
1638348310000|2021-12-01 08:45:10|27484.31|27484.31|27484.31|27484.31|27484.31|27484.31|27484.31|27484.31|0
1638348350000|2021-12-01 08:45:50|27492.92|27492.92|27484.31|27484.31|27492.92|27492.92|27484.31|27484.31|0
1638348360000|2021-12-01 08:46:00|27492.92|27492.92|27492.92|27492.92|27492.92|27492.92|27492.92|27492.92|0
1638348380000|2021-12-01 08:46:20|27494.7|27494.7|27503.58|27503.58|27503.58|27503.58|27494.7|27494.7|0
1638348400000|2021-12-01 08:46:40|27507.89|27507.89|27516.5|27516.5|27516.5|27516.5|27507.89|27507.89|0
1638348410000|2021-12-01 08:46:50|27507.89|27507.89|27503.58|27503.58|27507.89|27507.89|27503.58|27503.58|0
1638348460000|2021-12-01 08:47:40|27499.28|27499.28|27499.28|27499.28|27499.28|27499.28|27499.28|27499.28|0
1638348470000|2021-12-01 08:47:50|27494.97|27494.97|27494.97|27494.97|27494.97|27494.97|27494.97|27494.97|0
1638348480000|2021-12-01 08:48:00|27493.19|27493.19|27494.97|27494.97|27503.58|27503.58|27493.19|27493.19|0
1638348530000|2021-12-01 08:48:50|27503.58|27503.58|27503.58|27503.58|27503.58|27503.58|27503.58|27503.58|0
1638348600000|2021-12-01 08:50:00|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|0
1638348660000|2021-12-01 08:51:00|27512.2|27512.2|27499.28|27499.28|27512.2|27512.2|27499.28|27499.28|0
1638348750000|2021-12-01 08:52:30|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|0
1638348760000|2021-12-01 08:52:40|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|27507.89|27507.89|0
1638348770000|2021-12-01 08:52:50|27503.58|27503.58|27503.58|27503.58|27503.58|27503.58|27503.58|27503.58|0
1638348780000|2021-12-01 08:53:00|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|27507.89|0
1638348790000|2021-12-01 08:53:10|27512.2|27512.2|27529.42|27529.42|27529.42|27529.42|27512.2|27512.2|0
1638348800000|2021-12-01 08:53:20|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|27529.42|27529.42|0
1638348830000|2021-12-01 08:53:50|27529.42|27529.42|27523.34|27523.34|27529.42|27529.42|27523.34|27523.34|0
1638348870000|2021-12-01 08:54:30|27531.95|27531.95|27531.95|27531.95|27531.95|27531.95|27531.95|27531.95|0
1638348880000|2021-12-01 08:54:40|27527.65|27527.65|27527.65|27527.65|27527.65|27527.65|27527.65|27527.65|0
1638348890000|2021-12-01 08:54:50|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|27523.34|0
1638348920000|2021-12-01 08:55:20|27519.03|27519.03|27500.03|27500.03|27519.03|27519.03|27500.03|27500.03|0
1638348960000|2021-12-01 08:56:00|27501.81|27501.81|27501.81|27501.81|27501.81|27501.81|27501.81|27501.81|0
1638348970000|2021-12-01 08:56:10|27498.25|27498.25|27500.03|27500.03|27500.03|27500.03|27498.25|27498.25|0
1638349000000|2021-12-01 08:56:40|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|27504.34|0
1638349010000|2021-12-01 08:56:50|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|27508.64|0
1638349020000|2021-12-01 08:57:00|27510.42|27510.42|27512.2|27512.2|27512.2|27512.2|27510.42|27510.42|0
1638349030000|2021-12-01 08:57:10|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|0
1638349060000|2021-12-01 08:57:40|27509.67|27509.67|27509.67|27509.67|27509.67|27509.67|27509.67|27509.67|0
1638349070000|2021-12-01 08:57:50|27513.97|27513.97|27532.98|27532.98|27532.98|27532.98|27513.97|27513.97|0
1638349090000|2021-12-01 08:58:10|27537.28|27537.28|27532.98|27532.98|27537.28|27537.28|27532.98|27532.98|0
1638349110000|2021-12-01 08:58:30|27529.42|27529.42|27525.12|27525.12|27529.42|27529.42|27525.12|27525.12|0
1638349120000|2021-12-01 08:58:40|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|27516.5|0
1638349140000|2021-12-01 08:59:00|27512.2|27512.2|27518.28|27518.28|27522.59|27522.59|27512.2|27512.2|0
1638349150000|2021-12-01 08:59:10|27520.06|27520.06|27520.06|27520.06|27520.06|27520.06|27520.06|27520.06|0
1638349170000|2021-12-01 08:59:30|27524.36|27524.36|27524.36|27524.36|27524.36|27524.36|27524.36|27524.36|0
1638349190000|2021-12-01 08:59:50|27532.98|27532.98|27532.98|27532.98|27532.98|27532.98|27532.98|27532.98|0
1638349200000|2021-12-01 09:00:00|27524.36|27524.36|27524.36|27524.36|27524.36|27524.36|27524.36|27524.36|0
1638349210000|2021-12-01 09:00:10|27522.59|27522.59|27522.59|27522.59|27522.59|27522.59|27522.59|27522.59|0
1638349230000|2021-12-01 09:00:30|27518.28|27518.28|27522.59|27522.59|27522.59|27522.59|27518.28|27518.28|0
1638349240000|2021-12-01 09:00:40|27513.97|27513.97|27518.28|27518.28|27518.28|27518.28|27513.97|27513.97|0
1638349250000|2021-12-01 09:00:50|27522.59|27522.59|27526.89|27526.89|27526.89|27526.89|27522.59|27522.59|0
1638349260000|2021-12-01 09:01:00|27518.28|27518.28|27518.28|27518.28|27518.28|27518.28|27518.28|27518.28|0
1638349270000|2021-12-01 09:01:10|27520.06|27520.06|27520.06|27520.06|27520.06|27520.06|27520.06|27520.06|0
1638349310000|2021-12-01 09:01:50|27521.84|27521.84|27534.75|27534.75|27534.75|27534.75|27521.84|27521.84|0
1638349320000|2021-12-01 09:02:00|27538.31|27538.31|27538.31|27538.31|27538.31|27538.31|27538.31|27538.31|0
1638349330000|2021-12-01 09:02:10|27542.62|27542.62|27546.92|27546.92|27548.7|27548.7|27542.62|27542.62|0
1638349350000|2021-12-01 09:02:30|27545.14|27545.14|27545.14|27545.14|27545.14|27545.14|27545.14|27545.14|0
1638349360000|2021-12-01 09:02:40|27546.92|27546.92|27542.62|27542.62|27546.92|27546.92|27542.62|27542.62|0
1638349370000|2021-12-01 09:02:50|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|27551.23|0
1638349380000|2021-12-01 09:03:00|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|0
1638349410000|2021-12-01 09:03:30|27551.98|27551.98|27561.62|27561.62|27561.62|27561.62|27551.98|27551.98|0
1638349430000|2021-12-01 09:03:50|27555.54|27555.54|27565.93|27565.93|27565.93|27565.93|27551.23|27551.23|0
1638349440000|2021-12-01 09:04:00|27561.62|27561.62|27570.23|27570.23|27570.23|27570.23|27553.01|27553.01|0
1638349450000|2021-12-01 09:04:10|27565.93|27565.93|27565.93|27565.93|27565.93|27565.93|27565.93|27565.93|0
1638349460000|2021-12-01 09:04:20|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|27570.23|0
1638349470000|2021-12-01 09:04:30|27572.01|27572.01|27572.01|27572.01|27572.01|27572.01|27570.23|27570.23|0
1638349480000|2021-12-01 09:04:40|27576.32|27576.32|27572.01|27572.01|27576.32|27576.32|27572.01|27572.01|0
1638349490000|2021-12-01 09:04:50|27573.79|27573.79|27575.56|27575.56|27575.56|27575.56|27573.79|27573.79|0
1638349500000|2021-12-01 09:05:00|27584.18|27584.18|27572.01|27572.01|27584.18|27584.18|27572.01|27572.01|0
1638349510000|2021-12-01 09:05:10|27573.79|27573.79|27578.09|27578.09|27578.09|27578.09|27569.48|27569.48|0
1638349580000|2021-12-01 09:06:20|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|0
1638349610000|2021-12-01 09:06:50|27567.7|27567.7|27563.4|27563.4|27567.7|27567.7|27563.4|27563.4|0
1638349620000|2021-12-01 09:07:00|27567.7|27567.7|27567.7|27567.7|27567.7|27567.7|27563.4|27563.4|0
1638349640000|2021-12-01 09:07:20|27554.78|27554.78|27554.78|27554.78|27554.78|27554.78|27554.78|27554.78|0
1638349650000|2021-12-01 09:07:30|27556.56|27556.56|27556.56|27556.56|27556.56|27556.56|27556.56|27556.56|0
1638349660000|2021-12-01 09:07:40|27560.11|27560.11|27561.89|27561.89|27561.89|27561.89|27560.11|27560.11|0
1638349670000|2021-12-01 09:07:50|27563.67|27563.67|27576.59|27576.59|27580.89|27580.89|27563.67|27563.67|0
1638349690000|2021-12-01 09:08:10|27578.37|27578.37|27578.37|27578.37|27578.37|27578.37|27578.37|27578.37|0
1638349720000|2021-12-01 09:08:40|27580.14|27580.14|27588.76|27588.76|27588.76|27588.76|27580.14|27580.14|0
1638349730000|2021-12-01 09:08:50|27584.45|27584.45|27584.45|27584.45|27584.45|27584.45|27584.45|27584.45|0
1638349760000|2021-12-01 09:09:20|27580.89|27580.89|27570.5|27570.5|27580.89|27580.89|27570.5|27570.5|0
1638349780000|2021-12-01 09:09:40|27574.81|27574.81|27574.81|27574.81|27574.81|27574.81|27574.81|27574.81|0
1638349790000|2021-12-01 09:09:50|27579.12|27579.12|27570.5|27570.5|27579.12|27579.12|27570.5|27570.5|0
1638349800000|2021-12-01 09:10:00|27574.81|27574.81|27579.12|27579.12|27579.12|27579.12|27574.81|27574.81|0
1638349840000|2021-12-01 09:10:40|27570.5|27570.5|27574.81|27574.81|27574.81|27574.81|27570.5|27570.5|0
1638349890000|2021-12-01 09:11:30|27566.2|27566.2|27566.2|27566.2|27566.2|27566.2|27566.2|27566.2|0
1638349900000|2021-12-01 09:11:40|27561.89|27561.89|27561.89|27561.89|27561.89|27561.89|27561.89|27561.89|0
1638349910000|2021-12-01 09:11:50|27566.2|27566.2|27570.5|27570.5|27570.5|27570.5|27566.2|27566.2|0
1638349920000|2021-12-01 09:12:00|27566.95|27566.95|27566.95|27566.95|27566.95|27566.95|27566.95|27566.95|0
1638349940000|2021-12-01 09:12:20|27558.34|27558.34|27558.34|27558.34|27558.34|27558.34|27558.34|27558.34|0
1638349950000|2021-12-01 09:12:30|27561.89|27561.89|27551.5|27551.5|27561.89|27561.89|27551.5|27551.5|0
1638349960000|2021-12-01 09:12:40|27553.28|27553.28|27557.59|27557.59|27557.59|27557.59|27553.28|27553.28|0
1638349990000|2021-12-01 09:13:10|27566.2|27566.2|27566.2|27566.2|27566.2|27566.2|27566.2|27566.2|0
1638350000000|2021-12-01 09:13:20|27564.42|27564.42|27564.42|27564.42|27564.42|27564.42|27564.42|27564.42|0
1638350010000|2021-12-01 09:13:30|27555.81|27555.81|27549.72|27549.72|27555.81|27555.81|27549.72|27549.72|0
1638350020000|2021-12-01 09:13:40|27558.34|27558.34|27562.64|27562.64|27562.64|27562.64|27558.34|27558.34|0
1638350040000|2021-12-01 09:14:00|27566.95|27566.95|27571.26|27571.26|27571.26|27571.26|27566.95|27566.95|0
1638350070000|2021-12-01 09:14:30|27566.95|27566.95|27566.95|27566.95|27566.95|27566.95|27566.95|27566.95|0
1638350080000|2021-12-01 09:14:40|27562.64|27562.64|27541.11|27541.11|27562.64|27562.64|27536.81|27536.81|0
1638350090000|2021-12-01 09:14:50|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|0
1638350100000|2021-12-01 09:15:00|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|0
1638350130000|2021-12-01 09:15:30|27532.5|27532.5|27532.5|27532.5|27532.5|27532.5|27532.5|27532.5|0
1638350150000|2021-12-01 09:15:50|27528.94|27528.94|27528.94|27528.94|27528.94|27528.94|27528.94|27528.94|0
1638350160000|2021-12-01 09:16:00|27533.25|27533.25|27533.25|27533.25|27533.25|27533.25|27533.25|27533.25|0
1638350180000|2021-12-01 09:16:20|27528.94|27528.94|27528.94|27528.94|27528.94|27528.94|27528.94|27528.94|0
1638350200000|2021-12-01 09:16:40|27537.56|27537.56|27537.56|27537.56|27537.56|27537.56|27537.56|27537.56|0
1638350240000|2021-12-01 09:17:20|27535.78|27535.78|27535.78|27535.78|27535.78|27535.78|27535.78|27535.78|0
1638350250000|2021-12-01 09:17:30|27531.47|27531.47|27531.47|27531.47|27531.47|27531.47|27531.47|27531.47|0
1638350270000|2021-12-01 09:17:50|27527.17|27527.17|27514.25|27514.25|27527.17|27527.17|27514.25|27514.25|0
1638350280000|2021-12-01 09:18:00|27512.47|27512.47|27510.69|27510.69|27512.47|27512.47|27510.69|27510.69|0
1638350290000|2021-12-01 09:18:10|27497.77|27497.77|27492.44|27492.44|27497.77|27497.77|27492.44|27492.44|0
1638350300000|2021-12-01 09:18:20|27494.22|27494.22|27494.22|27494.22|27494.22|27494.22|27494.22|27494.22|0
1638350310000|2021-12-01 09:18:30|27490.66|27490.66|27488.89|27488.89|27490.66|27490.66|27488.89|27488.89|0
1638350320000|2021-12-01 09:18:40|27490.66|27490.66|27486.36|27486.36|27490.66|27490.66|27486.36|27486.36|0
1638350340000|2021-12-01 09:19:00|27482.05|27482.05|27482.05|27482.05|27482.05|27482.05|27482.05|27482.05|0
1638350350000|2021-12-01 09:19:10|27486.36|27486.36|27486.36|27486.36|27486.36|27486.36|27486.36|27486.36|0
1638350400000|2021-12-01 09:20:00|27473.44|27473.44|27476.99|27476.99|27476.99|27476.99|27473.44|27473.44|0
1638350410000|2021-12-01 09:20:10|27481.3|27481.3|27481.3|27481.3|27481.3|27481.3|27479.52|27479.52|0
1638350420000|2021-12-01 09:20:20|27485.61|27485.61|27485.61|27485.61|27485.61|27485.61|27485.61|27485.61|0
1638350440000|2021-12-01 09:20:40|27489.91|27489.91|27485.61|27485.61|27489.91|27489.91|27485.61|27485.61|0
1638350450000|2021-12-01 09:20:50|27481.3|27481.3|27481.3|27481.3|27481.3|27481.3|27481.3|27481.3|0
1638350490000|2021-12-01 09:21:30|27485.61|27485.61|27485.61|27485.61|27485.61|27485.61|27485.61|27485.61|0
1638350520000|2021-12-01 09:22:00|27483.83|27483.83|27483.83|27483.83|27483.83|27483.83|27483.83|27483.83|0
1638350540000|2021-12-01 09:22:20|27492.44|27492.44|27492.44|27492.44|27492.44|27492.44|27492.44|27492.44|0
1638350550000|2021-12-01 09:22:30|27488.89|27488.89|27480.27|27480.27|27488.89|27488.89|27480.27|27480.27|0
1638350600000|2021-12-01 09:23:20|27473.17|27473.17|27454.16|27454.16|27473.17|27473.17|27454.16|27454.16|0
1638350610000|2021-12-01 09:23:30|27457.72|27457.72|27454.16|27454.16|27457.72|27457.72|27454.16|27454.16|0
1638350620000|2021-12-01 09:23:40|27432.63|27432.63|27428.32|27428.32|27432.63|27432.63|27428.32|27428.32|0
1638350630000|2021-12-01 09:23:50|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|27424.02|0
1638350640000|2021-12-01 09:24:00|27428.32|27428.32|27424.02|27424.02|27436.94|27436.94|27424.02|27424.02|0
1638350660000|2021-12-01 09:24:20|27419.71|27419.71|27417.93|27417.93|27419.71|27419.71|27417.93|27417.93|0
1638350670000|2021-12-01 09:24:30|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|0
1638350700000|2021-12-01 09:25:00|27420.46|27420.46|27418.69|27418.69|27420.46|27420.46|27418.69|27418.69|0
1638350710000|2021-12-01 09:25:10|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|0
1638350730000|2021-12-01 09:25:30|27427.3|27427.3|27429.08|27429.08|27430.85|27430.85|27427.3|27427.3|0
1638350790000|2021-12-01 09:26:30|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|0
1638350820000|2021-12-01 09:27:00|27435.91|27435.91|27429.08|27429.08|27437.69|27437.69|27429.08|27429.08|0
1638350830000|2021-12-01 09:27:10|27433.38|27433.38|27435.16|27435.16|27435.16|27435.16|27433.38|27433.38|0
1638350860000|2021-12-01 09:27:40|27439.47|27439.47|27439.47|27439.47|27439.47|27439.47|27439.47|27439.47|0
1638350870000|2021-12-01 09:27:50|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|27435.16|0
1638350950000|2021-12-01 09:29:10|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|0
1638350980000|2021-12-01 09:29:40|27432.63|27432.63|27441.24|27441.24|27441.24|27441.24|27432.63|27432.63|0
1638351020000|2021-12-01 09:30:20|27444.8|27444.8|27444.8|27444.8|27444.8|27444.8|27444.8|27444.8|0
1638351060000|2021-12-01 09:31:00|27453.41|27453.41|27457.72|27457.72|27457.72|27457.72|27453.41|27453.41|0
1638351070000|2021-12-01 09:31:10|27453.41|27453.41|27449.1|27449.1|27453.41|27453.41|27449.1|27449.1|0
1638351100000|2021-12-01 09:31:40|27466.33|27466.33|27466.33|27466.33|27466.33|27466.33|27466.33|27466.33|0
1638351110000|2021-12-01 09:31:50|27474.94|27474.94|27479.25|27479.25|27479.25|27479.25|27474.94|27474.94|0
1638351120000|2021-12-01 09:32:00|27482.8|27482.8|27482.8|27482.8|27482.8|27482.8|27482.8|27482.8|0
1638351130000|2021-12-01 09:32:10|27486.36|27486.36|27481.03|27481.03|27486.36|27486.36|27481.03|27481.03|0
1638351170000|2021-12-01 09:32:50|27485.33|27485.33|27485.33|27485.33|27485.33|27485.33|27485.33|27485.33|0
1638351180000|2021-12-01 09:33:00|27481.03|27481.03|27481.03|27481.03|27481.03|27481.03|27481.03|27481.03|0
1638351240000|2021-12-01 09:34:00|27489.64|27489.64|27491.42|27491.42|27491.42|27491.42|27489.64|27489.64|0
1638351250000|2021-12-01 09:34:10|27482.8|27482.8|27482.8|27482.8|27482.8|27482.8|27482.8|27482.8|0
1638351260000|2021-12-01 09:34:20|27484.58|27484.58|27488.89|27488.89|27488.89|27488.89|27484.58|27484.58|0
1638351280000|2021-12-01 09:34:40|27497.5|27497.5|27497.5|27497.5|27497.5|27497.5|27497.5|27497.5|0
1638351300000|2021-12-01 09:35:00|27501.81|27501.81|27501.81|27501.81|27501.81|27501.81|27501.81|27501.81|0
1638351330000|2021-12-01 09:35:30|27488.89|27488.89|27484.58|27484.58|27488.89|27488.89|27484.58|27484.58|0
1638351410000|2021-12-01 09:36:50|27486.36|27486.36|27486.36|27486.36|27486.36|27486.36|27486.36|27486.36|0
1638351530000|2021-12-01 09:38:50|27490.66|27490.66|27490.66|27490.66|27490.66|27490.66|27490.66|27490.66|0
1638351600000|2021-12-01 09:40:00|27499.28|27499.28|27490.66|27490.66|27499.28|27499.28|27490.66|27490.66|0
1638351630000|2021-12-01 09:40:30|27494.97|27494.97|27494.97|27494.97|27494.97|27494.97|27494.97|27494.97|0
1638351770000|2021-12-01 09:42:50|27491.42|27491.42|27482.8|27482.8|27491.42|27491.42|27482.8|27482.8|0
1638351790000|2021-12-01 09:43:10|27487.11|27487.11|27487.11|27487.11|27487.11|27487.11|27487.11|27487.11|0
1638351870000|2021-12-01 09:44:30|27478.5|27478.5|27478.5|27478.5|27478.5|27478.5|27478.5|27478.5|0
1638351890000|2021-12-01 09:44:50|27474.19|27474.19|27469.88|27469.88|27474.19|27474.19|27469.88|27469.88|0
1638351930000|2021-12-01 09:45:30|27465.58|27465.58|27461.27|27461.27|27465.58|27465.58|27461.27|27461.27|0
1638351940000|2021-12-01 09:45:40|27456.97|27456.97|27456.97|27456.97|27456.97|27456.97|27456.97|27456.97|0
1638351960000|2021-12-01 09:46:00|27453.41|27453.41|27451.63|27451.63|27455.94|27455.94|27451.63|27451.63|0
1638352000000|2021-12-01 09:46:40|27449.86|27449.86|27448.08|27448.08|27449.86|27449.86|27448.08|27448.08|0
1638352010000|2021-12-01 09:46:50|27443.77|27443.77|27443.77|27443.77|27443.77|27443.77|27443.77|27443.77|0
1638352020000|2021-12-01 09:47:00|27448.08|27448.08|27448.08|27448.08|27448.08|27448.08|27448.08|27448.08|0
1638352030000|2021-12-01 09:47:10|27449.86|27449.86|27451.63|27451.63|27451.63|27451.63|27449.86|27449.86|0
1638352050000|2021-12-01 09:47:30|27460.25|27460.25|27460.25|27460.25|27460.25|27460.25|27460.25|27460.25|0
1638352060000|2021-12-01 09:47:40|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|27464.55|0
1638352090000|2021-12-01 09:48:10|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|0
1638352100000|2021-12-01 09:48:20|27473.17|27473.17|27477.47|27477.47|27477.47|27477.47|27473.17|27473.17|0
1638352110000|2021-12-01 09:48:30|27481.78|27481.78|27473.17|27473.17|27481.78|27481.78|27473.17|27473.17|0
1638352120000|2021-12-01 09:48:40|27477.47|27477.47|27468.86|27468.86|27477.47|27477.47|27468.86|27468.86|0
1638352150000|2021-12-01 09:49:10|27473.17|27473.17|27494.7|27494.7|27494.7|27494.7|27473.17|27473.17|0
1638352170000|2021-12-01 09:49:30|27491.14|27491.14|27495.45|27495.45|27495.45|27495.45|27489.37|27489.37|0
1638352180000|2021-12-01 09:49:40|27499.76|27499.76|27491.14|27491.14|27499.76|27499.76|27491.14|27491.14|0
1638352190000|2021-12-01 09:49:50|27499.76|27499.76|27491.14|27491.14|27499.76|27499.76|27482.53|27482.53|0
1638352200000|2021-12-01 09:50:00|27499.76|27499.76|27499|27499|27503.31|27503.31|27499|27499|0
1638352230000|2021-12-01 09:50:30|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|0
1638352240000|2021-12-01 09:50:40|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|0
1638352260000|2021-12-01 09:51:00|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|0
1638352300000|2021-12-01 09:51:40|27523.07|27523.07|27531.68|27531.68|27531.68|27531.68|27523.07|27523.07|0
1638352310000|2021-12-01 09:51:50|27533.46|27533.46|27533.46|27533.46|27537.76|27537.76|27529.15|27529.15|0
1638352320000|2021-12-01 09:52:00|27535.23|27535.23|27526.62|27526.62|27535.23|27535.23|27522.31|27522.31|0
1638352340000|2021-12-01 09:52:20|27518.01|27518.01|27528.4|27528.4|27535.23|27535.23|27518.01|27518.01|0
1638352350000|2021-12-01 09:52:30|27541.32|27541.32|27532.7|27532.7|27541.32|27541.32|27528.4|27528.4|0
1638352380000|2021-12-01 09:53:00|27541.32|27541.32|27546.65|27546.65|27546.65|27546.65|27541.32|27541.32|0
1638352430000|2021-12-01 09:53:50|27550.96|27550.96|27550.96|27550.96|27550.96|27550.96|27550.96|27550.96|0
1638352440000|2021-12-01 09:54:00|27546.65|27546.65|27559.57|27559.57|27559.57|27559.57|27546.65|27546.65|0
1638352460000|2021-12-01 09:54:20|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|0
1638352510000|2021-12-01 09:55:10|27559.57|27559.57|27542.34|27542.34|27559.57|27559.57|27542.34|27542.34|0
1638352520000|2021-12-01 09:55:20|27550.96|27550.96|27550.96|27550.96|27550.96|27550.96|27550.96|27550.96|0
1638352560000|2021-12-01 09:56:00|27547.4|27547.4|27518.76|27518.76|27547.4|27547.4|27518.01|27518.01|0
1638352590000|2021-12-01 09:56:30|27523.07|27523.07|27523.07|27523.07|27523.07|27523.07|27523.07|27523.07|0
1638352600000|2021-12-01 09:56:40|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|0
1638352620000|2021-12-01 09:57:00|27523.07|27523.07|27518.76|27518.76|27523.07|27523.07|27518.76|27518.76|0
1638352650000|2021-12-01 09:57:30|27514.45|27514.45|27510.15|27510.15|27514.45|27514.45|27510.15|27510.15|0
1638352680000|2021-12-01 09:58:00|27514.45|27514.45|27514.45|27514.45|27514.45|27514.45|27514.45|27514.45|0
1638352690000|2021-12-01 09:58:10|27523.07|27523.07|27523.07|27523.07|27523.07|27523.07|27523.07|27523.07|0
1638352700000|2021-12-01 09:58:20|27525.6|27525.6|27522.04|27522.04|27525.6|27525.6|27522.04|27522.04|0
1638352730000|2021-12-01 09:58:50|27513.43|27513.43|27513.43|27513.43|27513.43|27513.43|27513.43|27513.43|0
1638352740000|2021-12-01 09:59:00|27509.12|27509.12|27509.12|27509.12|27509.12|27509.12|27509.12|27509.12|0
1638352750000|2021-12-01 09:59:10|27507.34|27507.34|27503.79|27503.79|27507.34|27507.34|27503.79|27503.79|0
1638352760000|2021-12-01 09:59:20|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|0
1638352820000|2021-12-01 10:00:20|27503.79|27503.79|27503.79|27503.79|27503.79|27503.79|27503.79|27503.79|0
1638352850000|2021-12-01 10:00:50|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|27495.18|0
1638352920000|2021-12-01 10:02:00|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|27496.95|0
1638353040000|2021-12-01 10:04:00|27489.85|27489.85|27477.68|27477.68|27489.85|27489.85|27474.12|27474.12|0
1638353050000|2021-12-01 10:04:10|27481.99|27481.99|27485.54|27485.54|27485.54|27485.54|27481.99|27481.99|0
1638353070000|2021-12-01 10:04:30|27487.32|27487.32|27485.54|27485.54|27487.32|27487.32|27485.54|27485.54|0
1638353120000|2021-12-01 10:05:20|27489.85|27489.85|27494.15|27494.15|27494.15|27494.15|27489.85|27489.85|0
1638353130000|2021-12-01 10:05:30|27498.46|27498.46|27498.46|27498.46|27498.46|27498.46|27498.46|27498.46|0
1638353200000|2021-12-01 10:06:40|27502.77|27502.77|27502.77|27502.77|27502.77|27502.77|27502.77|27502.77|0
1638353230000|2021-12-01 10:07:10|27504.54|27504.54|27508.1|27508.1|27508.1|27508.1|27504.54|27504.54|0
1638353330000|2021-12-01 10:08:50|27509.87|27509.87|27509.87|27509.87|27509.87|27509.87|27509.87|27509.87|0
1638353350000|2021-12-01 10:09:10|27501.26|27501.26|27501.26|27501.26|27501.26|27501.26|27501.26|27501.26|0
1638353360000|2021-12-01 10:09:20|27509.87|27509.87|27497.71|27497.71|27509.87|27509.87|27497.71|27497.71|0
1638353370000|2021-12-01 10:09:30|27502.01|27502.01|27502.01|27502.01|27502.01|27502.01|27502.01|27502.01|0
1638353470000|2021-12-01 10:11:10|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|0
1638353520000|2021-12-01 10:12:00|27507.34|27507.34|27509.87|27509.87|27509.87|27509.87|27505.57|27505.57|0
1638353530000|2021-12-01 10:12:10|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|0
1638353550000|2021-12-01 10:12:30|27496.95|27496.95|27511.65|27511.65|27513.43|27513.43|27496.95|27496.95|0
1638353610000|2021-12-01 10:13:30|27503.04|27503.04|27503.04|27503.04|27503.04|27503.04|27503.04|27503.04|0
1638353670000|2021-12-01 10:14:30|27507.34|27507.34|27507.34|27507.34|27511.65|27511.65|27507.34|27507.34|0
1638353680000|2021-12-01 10:14:40|27505.57|27505.57|27496.95|27496.95|27505.57|27505.57|27496.95|27496.95|0
1638353710000|2021-12-01 10:15:10|27498.73|27498.73|27498.73|27498.73|27498.73|27498.73|27498.73|27498.73|0
1638353780000|2021-12-01 10:16:20|27507.34|27507.34|27511.65|27511.65|27511.65|27511.65|27507.34|27507.34|0
1638353790000|2021-12-01 10:16:30|27507.34|27507.34|27507.34|27507.34|27507.34|27507.34|27507.34|27507.34|0
1638353880000|2021-12-01 10:18:00|27510.9|27510.9|27512.68|27512.68|27512.68|27512.68|27510.9|27510.9|0
1638353900000|2021-12-01 10:18:20|27525.6|27525.6|27525.6|27525.6|27525.6|27525.6|27525.6|27525.6|0
1638353910000|2021-12-01 10:18:30|27521.29|27521.29|27521.29|27521.29|27521.29|27521.29|27521.29|27521.29|0
1638353970000|2021-12-01 10:19:30|27523.07|27523.07|27523.07|27523.07|27527.37|27527.37|27523.07|27523.07|0
1638353980000|2021-12-01 10:19:40|27524.84|27524.84|27521.29|27521.29|27524.84|27524.84|27521.29|27521.29|0
1638354010000|2021-12-01 10:20:10|27508.37|27508.37|27506.59|27506.59|27508.37|27508.37|27506.59|27506.59|0
1638354030000|2021-12-01 10:20:30|27502.29|27502.29|27506.59|27506.59|27506.59|27506.59|27502.29|27502.29|0
1638354050000|2021-12-01 10:20:50|27510.9|27510.9|27515.21|27515.21|27515.21|27515.21|27510.9|27510.9|0
1638354060000|2021-12-01 10:21:00|27519.51|27519.51|27519.51|27519.51|27519.51|27519.51|27519.51|27519.51|0
1638354100000|2021-12-01 10:21:40|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|0
1638354130000|2021-12-01 10:22:10|27519.51|27519.51|27502.29|27502.29|27519.51|27519.51|27502.29|27502.29|0
1638354140000|2021-12-01 10:22:20|27515.21|27515.21|27515.21|27515.21|27515.21|27515.21|27515.21|27515.21|0
1638354170000|2021-12-01 10:22:50|27504.82|27504.82|27503.04|27503.04|27504.82|27504.82|27503.04|27503.04|0
1638354230000|2021-12-01 10:23:50|27507.34|27507.34|27507.34|27507.34|27507.34|27507.34|27507.34|27507.34|0
1638354240000|2021-12-01 10:24:00|27511.65|27511.65|27515.96|27515.96|27515.96|27515.96|27511.65|27511.65|0
1638354260000|2021-12-01 10:24:20|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|0
1638354270000|2021-12-01 10:24:30|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|0
1638354350000|2021-12-01 10:25:50|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|0
1638354380000|2021-12-01 10:26:20|27533.18|27533.18|27537.49|27537.49|27537.49|27537.49|27533.18|27533.18|0
1638354420000|2021-12-01 10:27:00|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|0
1638354470000|2021-12-01 10:27:50|27534.96|27534.96|27530.65|27530.65|27534.96|27534.96|27530.65|27530.65|0
1638354480000|2021-12-01 10:28:00|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|0
1638354490000|2021-12-01 10:28:10|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|0
1638354510000|2021-12-01 10:28:30|27532.43|27532.43|27536.74|27536.74|27536.74|27536.74|27532.43|27532.43|0
1638354550000|2021-12-01 10:29:10|27528.13|27528.13|27532.43|27532.43|27532.43|27532.43|27528.13|27528.13|0
1638354590000|2021-12-01 10:29:50|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|0
1638354610000|2021-12-01 10:30:10|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|0
1638354670000|2021-12-01 10:31:10|27534.96|27534.96|27532.43|27532.43|27534.96|27534.96|27530.65|27530.65|0
1638354680000|2021-12-01 10:31:20|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|0
1638354690000|2021-12-01 10:31:30|27523.82|27523.82|27519.51|27519.51|27523.82|27523.82|27519.51|27519.51|0
1638354790000|2021-12-01 10:33:10|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|0
1638354850000|2021-12-01 10:34:10|27525.6|27525.6|27525.6|27525.6|27525.6|27525.6|27525.6|27525.6|0
1638354860000|2021-12-01 10:34:20|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|27527.37|0
1638354880000|2021-12-01 10:34:40|27531.68|27531.68|27531.68|27531.68|27531.68|27531.68|27531.68|27531.68|0
1638354890000|2021-12-01 10:34:50|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|0
1638354900000|2021-12-01 10:35:00|27526.35|27526.35|27522.79|27522.79|27526.35|27526.35|27522.79|27522.79|0
1638354990000|2021-12-01 10:36:30|27535.71|27535.71|27540.02|27540.02|27540.02|27540.02|27535.71|27535.71|0
1638355010000|2021-12-01 10:36:50|27544.33|27544.33|27544.33|27544.33|27544.33|27544.33|27544.33|27544.33|0
1638355060000|2021-12-01 10:37:40|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|0
1638355120000|2021-12-01 10:38:40|27536.47|27536.47|27534.69|27534.69|27536.47|27536.47|27532.91|27532.91|0
1638355130000|2021-12-01 10:38:50|27532.91|27532.91|27541.52|27541.52|27541.52|27541.52|27532.91|27532.91|0
1638355150000|2021-12-01 10:39:10|27537.22|27537.22|27528.6|27528.6|27537.22|27537.22|27528.6|27528.6|0
1638355180000|2021-12-01 10:39:40|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|0
1638355190000|2021-12-01 10:39:50|27537.22|27537.22|27537.22|27537.22|27537.22|27537.22|27537.22|27537.22|0
1638355210000|2021-12-01 10:40:10|27540.77|27540.77|27538.99|27538.99|27540.77|27540.77|27538.99|27538.99|0
1638355220000|2021-12-01 10:40:20|27537.22|27537.22|27535.44|27535.44|27537.22|27537.22|27535.44|27535.44|0
1638355230000|2021-12-01 10:40:30|27533.66|27533.66|27531.89|27531.89|27533.66|27533.66|27531.89|27531.89|0
1638355240000|2021-12-01 10:40:40|27530.11|27530.11|27531.89|27531.89|27531.89|27531.89|27530.11|27530.11|0
1638355260000|2021-12-01 10:41:00|27535.44|27535.44|27533.66|27533.66|27535.44|27535.44|27533.66|27533.66|0
1638355270000|2021-12-01 10:41:10|27530.11|27530.11|27530.11|27530.11|27530.11|27530.11|27530.11|27530.11|0
1638355280000|2021-12-01 10:41:20|27528.33|27528.33|27530.11|27530.11|27530.11|27530.11|27528.33|27528.33|0
1638355290000|2021-12-01 10:41:30|27528.33|27528.33|27524.78|27524.78|27528.33|27528.33|27524.78|27524.78|0
1638355300000|2021-12-01 10:41:40|27523|27523|27523|27523|27523|27523|27523|27523|0
1638355310000|2021-12-01 10:41:50|27514.39|27514.39|27505.77|27505.77|27514.39|27514.39|27505.77|27505.77|0
1638355320000|2021-12-01 10:42:00|27504|27504|27502.22|27502.22|27505.77|27505.77|27502.22|27502.22|0
1638355330000|2021-12-01 10:42:10|27497.91|27497.91|27497.91|27497.91|27497.91|27497.91|27497.91|27497.91|0
1638355340000|2021-12-01 10:42:20|27499.69|27499.69|27505.77|27505.77|27505.77|27505.77|27499.69|27499.69|0
1638355360000|2021-12-01 10:42:40|27510.08|27510.08|27511.86|27511.86|27514.39|27514.39|27510.08|27510.08|0
1638355390000|2021-12-01 10:43:10|27513.63|27513.63|27515.41|27515.41|27515.41|27515.41|27513.63|27513.63|0
1638355410000|2021-12-01 10:43:30|27517.19|27517.19|27511.86|27511.86|27517.19|27517.19|27511.86|27511.86|0
1638355450000|2021-12-01 10:44:10|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|0
1638355480000|2021-12-01 10:44:40|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|0
1638355500000|2021-12-01 10:45:00|27498.94|27498.94|27507.55|27507.55|27507.55|27507.55|27498.94|27498.94|0
1638355530000|2021-12-01 10:45:30|27498.94|27498.94|27498.94|27498.94|27498.94|27498.94|27498.94|27498.94|0
1638355550000|2021-12-01 10:45:50|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|0
1638355560000|2021-12-01 10:46:00|27508.58|27508.58|27512.13|27512.13|27516.44|27516.44|27508.58|27508.58|0
1638355570000|2021-12-01 10:46:10|27515.68|27515.68|27515.68|27515.68|27515.68|27515.68|27515.68|27515.68|0
1638355650000|2021-12-01 10:47:30|27517.46|27517.46|27517.46|27517.46|27517.46|27517.46|27517.46|27517.46|0
1638355680000|2021-12-01 10:48:00|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|0
1638355700000|2021-12-01 10:48:20|27508.85|27508.85|27504.54|27504.54|27508.85|27508.85|27504.54|27504.54|0
1638355710000|2021-12-01 10:48:30|27509.87|27509.87|27510.63|27510.63|27514.93|27514.93|27506.32|27506.32|0
1638355730000|2021-12-01 10:48:50|27519.24|27519.24|27523.55|27523.55|27523.55|27523.55|27519.24|27519.24|0
1638355750000|2021-12-01 10:49:10|27519.24|27519.24|27519.24|27519.24|27523.55|27523.55|27514.93|27514.93|0
1638355770000|2021-12-01 10:49:30|27527.85|27527.85|27523.55|27523.55|27532.16|27532.16|27523.55|27523.55|0
1638355790000|2021-12-01 10:49:50|27519.24|27519.24|27521.02|27521.02|27521.02|27521.02|27519.24|27519.24|0
1638355800000|2021-12-01 10:50:00|27519.24|27519.24|27523.55|27523.55|27527.85|27527.85|27519.24|27519.24|0
1638355810000|2021-12-01 10:50:10|27519.24|27519.24|27519.24|27519.24|27527.85|27527.85|27519.24|27519.24|0
1638355830000|2021-12-01 10:50:30|27532.16|27532.16|27532.16|27532.16|27532.16|27532.16|27532.16|27532.16|0
1638355840000|2021-12-01 10:50:40|27536.47|27536.47|27527.85|27527.85|27536.47|27536.47|27527.85|27527.85|0
1638355860000|2021-12-01 10:51:00|27532.16|27532.16|27527.85|27527.85|27532.16|27532.16|27527.85|27527.85|0
1638355990000|2021-12-01 10:53:10|27536.47|27536.47|27540.77|27540.77|27540.77|27540.77|27536.47|27536.47|0
1638356060000|2021-12-01 10:54:20|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|27536.47|0
1638356070000|2021-12-01 10:54:30|27540.77|27540.77|27553.69|27553.69|27553.69|27553.69|27540.77|27540.77|0
1638356120000|2021-12-01 10:55:20|27558|27558|27558|27558|27558|27558|27558|27558|0
1638356240000|2021-12-01 10:57:20|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|0
1638356280000|2021-12-01 10:58:00|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|0
1638356370000|2021-12-01 10:59:30|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|0
1638356390000|2021-12-01 10:59:50|27550.14|27550.14|27550.14|27550.14|27550.14|27550.14|27550.14|27550.14|0
1638356400000|2021-12-01 11:00:00|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|0
1638356430000|2021-12-01 11:00:30|27543.3|27543.3|27543.3|27543.3|27543.3|27543.3|27543.3|27543.3|0
1638356440000|2021-12-01 11:00:40|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|27546.86|0
1638356510000|2021-12-01 11:01:50|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|0
1638356520000|2021-12-01 11:02:00|27543.3|27543.3|27533.66|27533.66|27543.3|27543.3|27533.66|27533.66|0
1638356580000|2021-12-01 11:03:00|27535.44|27535.44|27535.44|27535.44|27535.44|27535.44|27535.44|27535.44|0
1638356650000|2021-12-01 11:04:10|27526.83|27526.83|27531.13|27531.13|27535.44|27535.44|27526.83|27526.83|0
1638356720000|2021-12-01 11:05:20|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|0
1638356730000|2021-12-01 11:05:30|27518.21|27518.21|27518.21|27518.21|27518.21|27518.21|27518.21|27518.21|0
1638356750000|2021-12-01 11:05:50|27513.91|27513.91|27513.91|27513.91|27513.91|27513.91|27513.91|27513.91|0
1638356760000|2021-12-01 11:06:00|27522.52|27522.52|27522.52|27522.52|27522.52|27522.52|27522.52|27522.52|0
1638356940000|2021-12-01 11:09:00|27518.21|27518.21|27518.21|27518.21|27518.21|27518.21|27518.21|27518.21|0
1638356970000|2021-12-01 11:09:30|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|0
1638357000000|2021-12-01 11:10:00|27524.3|27524.3|27519.99|27519.99|27524.3|27524.3|27519.99|27519.99|0
1638357060000|2021-12-01 11:11:00|27524.3|27524.3|27524.3|27524.3|27524.3|27524.3|27524.3|27524.3|0
1638357070000|2021-12-01 11:11:10|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|27528.6|0
1638357110000|2021-12-01 11:11:50|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|0
1638357180000|2021-12-01 11:13:00|27511.38|27511.38|27511.38|27511.38|27511.38|27511.38|27511.38|27511.38|0
1638357220000|2021-12-01 11:13:40|27515.68|27515.68|27526.07|27526.07|27526.07|27526.07|27515.68|27515.68|0
1638357250000|2021-12-01 11:14:10|27517.46|27517.46|27517.46|27517.46|27517.46|27517.46|27517.46|27517.46|0
1638357300000|2021-12-01 11:15:00|27513.16|27513.16|27517.46|27517.46|27517.46|27517.46|27513.16|27513.16|0
1638357350000|2021-12-01 11:15:50|27508.85|27508.85|27508.85|27508.85|27508.85|27508.85|27508.85|27508.85|0
1638357360000|2021-12-01 11:16:00|27504.54|27504.54|27504.54|27504.54|27504.54|27504.54|27504.54|27504.54|0
1638357410000|2021-12-01 11:16:50|27506.32|27506.32|27523.55|27523.55|27523.55|27523.55|27506.32|27506.32|0
1638357450000|2021-12-01 11:17:30|27525.32|27525.32|27529.63|27529.63|27529.63|27529.63|27525.32|27525.32|0
1638357470000|2021-12-01 11:17:50|27525.32|27525.32|27529.63|27529.63|27529.63|27529.63|27525.32|27525.32|0
1638357500000|2021-12-01 11:18:20|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|0
1638357590000|2021-12-01 11:19:50|27533.18|27533.18|27534.96|27534.96|27534.96|27534.96|27533.18|27533.18|0
1638357600000|2021-12-01 11:20:00|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|0
1638357650000|2021-12-01 11:20:50|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|0
1638357660000|2021-12-01 11:21:00|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|0
1638357750000|2021-12-01 11:22:30|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|0
1638357760000|2021-12-01 11:22:40|27541.8|27541.8|27546.1|27546.1|27546.1|27546.1|27541.8|27541.8|0
1638357800000|2021-12-01 11:23:20|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|0
1638357840000|2021-12-01 11:24:00|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|0
1638357930000|2021-12-01 11:25:30|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|0
1638357940000|2021-12-01 11:25:40|27559.02|27559.02|27564.35|27564.35|27564.35|27564.35|27559.02|27559.02|0
1638357960000|2021-12-01 11:26:00|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|0
1638357970000|2021-12-01 11:26:10|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|0
1638357990000|2021-12-01 11:26:30|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|0
1638358020000|2021-12-01 11:27:00|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|0
1638358030000|2021-12-01 11:27:10|27577.27|27577.27|27564.35|27564.35|27577.27|27577.27|27564.35|27564.35|0
1638358080000|2021-12-01 11:28:00|27572.97|27572.97|27572.97|27572.97|27572.97|27572.97|27572.97|27572.97|0
1638358100000|2021-12-01 11:28:20|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|0
1638358150000|2021-12-01 11:29:10|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|0
1638358200000|2021-12-01 11:30:00|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|0
1638358310000|2021-12-01 11:31:50|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|0
1638358330000|2021-12-01 11:32:10|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|0
1638358340000|2021-12-01 11:32:20|27566.13|27566.13|27557.52|27557.52|27574.74|27574.74|27557.52|27557.52|0
1638358350000|2021-12-01 11:32:30|27566.13|27566.13|27561.82|27561.82|27566.13|27566.13|27557.52|27557.52|0
1638358370000|2021-12-01 11:32:50|27566.13|27566.13|27557.52|27557.52|27566.13|27566.13|27557.52|27557.52|0
1638358420000|2021-12-01 11:33:40|27553.21|27553.21|27557.52|27557.52|27557.52|27557.52|27548.91|27548.91|0
1638358430000|2021-12-01 11:33:50|27553.21|27553.21|27553.21|27553.21|27553.21|27553.21|27553.21|27553.21|0
1638358440000|2021-12-01 11:34:00|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|0
1638358520000|2021-12-01 11:35:20|27561.82|27561.82|27561.82|27561.82|27561.82|27561.82|27561.82|27561.82|0
1638358550000|2021-12-01 11:35:50|27563.6|27563.6|27563.6|27563.6|27563.6|27563.6|27563.6|27563.6|0
1638358560000|2021-12-01 11:36:00|27561.82|27561.82|27561.82|27561.82|27561.82|27561.82|27561.82|27561.82|0
1638358610000|2021-12-01 11:36:50|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|0
1638358650000|2021-12-01 11:37:30|27555.74|27555.74|27555.74|27555.74|27555.74|27555.74|27555.74|27555.74|0
1638358810000|2021-12-01 11:40:10|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|0
1638358820000|2021-12-01 11:40:20|27541.04|27541.04|27545.35|27545.35|27545.35|27545.35|27541.04|27541.04|0
1638358830000|2021-12-01 11:40:30|27547.13|27547.13|27551.43|27551.43|27551.43|27551.43|27547.13|27547.13|0
1638358860000|2021-12-01 11:41:00|27542.82|27542.82|27538.52|27538.52|27542.82|27542.82|27538.52|27538.52|0
1638358940000|2021-12-01 11:42:20|27542.82|27542.82|27547.13|27547.13|27547.13|27547.13|27542.82|27542.82|0
1638359010000|2021-12-01 11:43:30|27534.21|27534.21|27534.21|27534.21|27534.21|27534.21|27534.21|27534.21|0
1638359020000|2021-12-01 11:43:40|27532.43|27532.43|27530.65|27530.65|27532.43|27532.43|27530.65|27530.65|0
1638359040000|2021-12-01 11:44:00|27517.73|27517.73|27522.04|27522.04|27526.35|27526.35|27517.73|27517.73|0
1638359050000|2021-12-01 11:44:10|27517.73|27517.73|27509.12|27509.12|27517.73|27517.73|27509.12|27509.12|0
1638359060000|2021-12-01 11:44:20|27522.04|27522.04|27526.35|27526.35|27526.35|27526.35|27522.04|27522.04|0
1638359080000|2021-12-01 11:44:40|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|27530.65|0
1638359090000|2021-12-01 11:44:50|27522.04|27522.04|27522.04|27522.04|27522.04|27522.04|27522.04|27522.04|0
1638359100000|2021-12-01 11:45:00|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|0
1638359110000|2021-12-01 11:45:10|27518.49|27518.49|27518.49|27518.49|27518.49|27518.49|27518.49|27518.49|0
1638359120000|2021-12-01 11:45:20|27527.1|27527.1|27527.1|27527.1|27527.1|27527.1|27527.1|27527.1|0
1638359160000|2021-12-01 11:46:00|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|0
1638359190000|2021-12-01 11:46:30|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|0
1638359320000|2021-12-01 11:48:40|27507.34|27507.34|27507.34|27507.34|27515.96|27515.96|27507.34|27507.34|0
1638359330000|2021-12-01 11:48:50|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|0
1638359350000|2021-12-01 11:49:10|27515.96|27515.96|27517.73|27517.73|27517.73|27517.73|27515.96|27515.96|0
1638359360000|2021-12-01 11:49:20|27522.04|27522.04|27522.04|27522.04|27522.04|27522.04|27522.04|27522.04|0
1638359380000|2021-12-01 11:49:40|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|0
1638359460000|2021-12-01 11:51:00|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|27530.65|27530.65|0
1638359490000|2021-12-01 11:51:30|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|0
1638359500000|2021-12-01 11:51:40|27528.13|27528.13|27529.9|27529.9|27529.9|27529.9|27528.13|27528.13|0
1638359510000|2021-12-01 11:51:50|27534.21|27534.21|27538.52|27538.52|27538.52|27538.52|27534.21|27534.21|0
1638359530000|2021-12-01 11:52:10|27540.29|27540.29|27540.29|27540.29|27540.29|27540.29|27540.29|27540.29|0
1638359570000|2021-12-01 11:52:50|27531.68|27531.68|27531.68|27531.68|27531.68|27531.68|27531.68|27531.68|0
1638359580000|2021-12-01 11:53:00|27540.29|27540.29|27540.29|27540.29|27540.29|27540.29|27540.29|27540.29|0
1638359670000|2021-12-01 11:54:30|27544.6|27544.6|27553.21|27553.21|27557.52|27557.52|27544.6|27544.6|0
1638359700000|2021-12-01 11:55:00|27551.43|27551.43|27549.66|27549.66|27551.43|27551.43|27549.66|27549.66|0
1638359710000|2021-12-01 11:55:10|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|0
1638359760000|2021-12-01 11:56:00|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|0
1638359780000|2021-12-01 11:56:20|27549.66|27549.66|27549.66|27549.66|27549.66|27549.66|27549.66|27549.66|0
1638359800000|2021-12-01 11:56:40|27553.21|27553.21|27553.21|27553.21|27553.21|27553.21|27553.21|27553.21|0
1638359820000|2021-12-01 11:57:00|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|0
1638359830000|2021-12-01 11:57:10|27553.21|27553.21|27557.52|27557.52|27557.52|27557.52|27553.21|27553.21|0
1638359850000|2021-12-01 11:57:30|27561.82|27561.82|27573.99|27573.99|27573.99|27573.99|27561.82|27561.82|0
1638359870000|2021-12-01 11:57:50|27572.22|27572.22|27580.83|27580.83|27580.83|27580.83|27572.22|27572.22|0
1638359880000|2021-12-01 11:58:00|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|0
1638359900000|2021-12-01 11:58:20|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|0
1638359950000|2021-12-01 11:59:10|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|0
1638359970000|2021-12-01 11:59:30|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|0
1638359990000|2021-12-01 11:59:50|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|0
1638360000000|2021-12-01 12:00:00|27582.61|27582.61|27578.3|27578.3|27586.91|27586.91|27569.69|27569.69|0
1638360010000|2021-12-01 12:00:10|27586.91|27586.91|27582.61|27582.61|27586.91|27586.91|27582.61|27582.61|0
1638360020000|2021-12-01 12:00:20|27586.91|27586.91|27573.99|27573.99|27586.91|27586.91|27573.99|27573.99|0
1638360040000|2021-12-01 12:00:40|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|0
1638360050000|2021-12-01 12:00:50|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|0
1638360060000|2021-12-01 12:01:00|27572.22|27572.22|27572.22|27572.22|27572.22|27572.22|27572.22|27572.22|0
1638360120000|2021-12-01 12:02:00|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|0
1638360130000|2021-12-01 12:02:10|27580.83|27580.83|27579.05|27579.05|27580.83|27580.83|27579.05|27579.05|0
1638360150000|2021-12-01 12:02:30|27587.66|27587.66|27583.36|27583.36|27587.66|27587.66|27583.36|27583.36|0
1638360200000|2021-12-01 12:03:20|27579.05|27579.05|27579.05|27579.05|27583.36|27583.36|27579.05|27579.05|0
1638360240000|2021-12-01 12:04:00|27574.74|27574.74|27571.19|27571.19|27574.74|27574.74|27571.19|27571.19|0
1638360250000|2021-12-01 12:04:10|27569.41|27569.41|27565.11|27565.11|27569.41|27569.41|27565.11|27565.11|0
1638360310000|2021-12-01 12:05:10|27569.41|27569.41|27573.72|27573.72|27573.72|27573.72|27569.41|27569.41|0
1638360370000|2021-12-01 12:06:10|27569.41|27569.41|27571.19|27571.19|27571.19|27571.19|27569.41|27569.41|0
1638360390000|2021-12-01 12:06:30|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|0
1638360420000|2021-12-01 12:07:00|27571.19|27571.19|27571.19|27571.19|27571.19|27571.19|27571.19|27571.19|0
1638360470000|2021-12-01 12:07:50|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|0
1638360490000|2021-12-01 12:08:10|27571.19|27571.19|27571.19|27571.19|27571.19|27571.19|27571.19|27571.19|0
1638360510000|2021-12-01 12:08:30|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|0
1638360520000|2021-12-01 12:08:40|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|0
1638360530000|2021-12-01 12:08:50|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|0
1638360560000|2021-12-01 12:09:20|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|27556.49|0
1638360570000|2021-12-01 12:09:30|27558.27|27558.27|27558.27|27558.27|27558.27|27558.27|27558.27|27558.27|0
1638360640000|2021-12-01 12:10:40|27553.96|27553.96|27541.8|27541.8|27553.96|27553.96|27541.8|27541.8|0
1638360650000|2021-12-01 12:10:50|27546.1|27546.1|27541.8|27541.8|27546.1|27546.1|27541.8|27541.8|0
1638360660000|2021-12-01 12:11:00|27550.41|27550.41|27546.1|27546.1|27550.41|27550.41|27537.49|27537.49|0
1638360670000|2021-12-01 12:11:10|27550.41|27550.41|27541.8|27541.8|27550.41|27550.41|27541.8|27541.8|0
1638360680000|2021-12-01 12:11:20|27546.1|27546.1|27550.41|27550.41|27550.41|27550.41|27541.8|27541.8|0
1638360690000|2021-12-01 12:11:30|27546.1|27546.1|27541.8|27541.8|27546.1|27546.1|27541.8|27541.8|0
1638360720000|2021-12-01 12:12:00|27537.49|27537.49|27541.8|27541.8|27546.1|27546.1|27537.49|27537.49|0
1638360730000|2021-12-01 12:12:10|27537.49|27537.49|27528.88|27528.88|27537.49|27537.49|27528.88|27528.88|0
1638360740000|2021-12-01 12:12:20|27537.49|27537.49|27528.88|27528.88|27537.49|27537.49|27528.88|27528.88|0
1638360750000|2021-12-01 12:12:30|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|0
1638360780000|2021-12-01 12:13:00|27533.18|27533.18|27533.18|27533.18|27533.18|27533.18|27533.18|27533.18|0
1638360810000|2021-12-01 12:13:30|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|0
1638360820000|2021-12-01 12:13:40|27533.18|27533.18|27537.49|27537.49|27537.49|27537.49|27533.18|27533.18|0
1638360830000|2021-12-01 12:13:50|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|0
1638360860000|2021-12-01 12:14:20|27550.41|27550.41|27546.1|27546.1|27550.41|27550.41|27541.8|27541.8|0
1638360870000|2021-12-01 12:14:30|27550.41|27550.41|27541.8|27541.8|27550.41|27550.41|27537.49|27537.49|0
1638360890000|2021-12-01 12:14:50|27537.49|27537.49|27537.49|27537.49|27541.8|27541.8|27537.49|27537.49|0
1638360900000|2021-12-01 12:15:00|27541.8|27541.8|27537.49|27537.49|27541.8|27541.8|27533.18|27533.18|0
1638360910000|2021-12-01 12:15:10|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|0
1638360960000|2021-12-01 12:16:00|27524.57|27524.57|27528.88|27528.88|27528.88|27528.88|27524.57|27524.57|0
1638361000000|2021-12-01 12:16:40|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|0
1638361020000|2021-12-01 12:17:00|27533.18|27533.18|27533.18|27533.18|27533.18|27533.18|27528.88|27528.88|0
1638361030000|2021-12-01 12:17:10|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|0
1638361040000|2021-12-01 12:17:20|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|27537.49|27537.49|0
1638361050000|2021-12-01 12:17:30|27543.57|27543.57|27541.8|27541.8|27543.57|27543.57|27541.8|27541.8|0
1638361060000|2021-12-01 12:17:40|27533.18|27533.18|27537.49|27537.49|27537.49|27537.49|27533.18|27533.18|0
1638361070000|2021-12-01 12:17:50|27546.1|27546.1|27550.41|27550.41|27550.41|27550.41|27546.1|27546.1|0
1638361080000|2021-12-01 12:18:00|27552.19|27552.19|27543.57|27543.57|27552.19|27552.19|27543.57|27543.57|0
1638361130000|2021-12-01 12:18:50|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|0
1638361140000|2021-12-01 12:19:00|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27533.18|27533.18|0
1638361150000|2021-12-01 12:19:10|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|0
1638361160000|2021-12-01 12:19:20|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|0
1638361190000|2021-12-01 12:19:50|27520.26|27520.26|27528.88|27528.88|27528.88|27528.88|27520.26|27520.26|0
1638361210000|2021-12-01 12:20:10|27533.18|27533.18|27528.88|27528.88|27533.18|27533.18|27528.88|27528.88|0
1638361230000|2021-12-01 12:20:30|27530.65|27530.65|27539.27|27539.27|27539.27|27539.27|27530.65|27530.65|0
1638361250000|2021-12-01 12:20:50|27534.96|27534.96|27533.18|27533.18|27534.96|27534.96|27533.18|27533.18|0
1638361260000|2021-12-01 12:21:00|27541.8|27541.8|27537.49|27537.49|27541.8|27541.8|27537.49|27537.49|0
1638361270000|2021-12-01 12:21:10|27541.8|27541.8|27537.49|27537.49|27546.1|27546.1|27537.49|27537.49|0
1638361280000|2021-12-01 12:21:20|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|0
1638361290000|2021-12-01 12:21:30|27533.18|27533.18|27533.18|27533.18|27537.49|27537.49|27528.88|27528.88|0
1638361300000|2021-12-01 12:21:40|27537.49|27537.49|27533.18|27533.18|27537.49|27537.49|27533.18|27533.18|0
1638361360000|2021-12-01 12:22:40|27528.88|27528.88|27537.49|27537.49|27537.49|27537.49|27528.88|27528.88|0
1638361370000|2021-12-01 12:22:50|27546.1|27546.1|27541.8|27541.8|27546.1|27546.1|27541.8|27541.8|0
1638361420000|2021-12-01 12:23:40|27554.72|27554.72|27559.02|27559.02|27559.02|27559.02|27550.41|27550.41|0
1638361440000|2021-12-01 12:24:00|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|0
1638361450000|2021-12-01 12:24:10|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|0
1638361460000|2021-12-01 12:24:20|27554.72|27554.72|27554.72|27554.72|27559.02|27559.02|27554.72|27554.72|0
1638361470000|2021-12-01 12:24:30|27556.49|27556.49|27566.88|27566.88|27566.88|27566.88|27556.49|27556.49|0
1638361480000|2021-12-01 12:24:40|27558.27|27558.27|27568.66|27568.66|27568.66|27568.66|27558.27|27558.27|0
1638361500000|2021-12-01 12:25:00|27564.35|27564.35|27545.35|27545.35|27564.35|27564.35|27545.35|27545.35|0
1638361540000|2021-12-01 12:25:40|27553.96|27553.96|27549.66|27549.66|27553.96|27553.96|27549.66|27549.66|0
1638361560000|2021-12-01 12:26:00|27553.96|27553.96|27562.58|27562.58|27562.58|27562.58|27553.96|27553.96|0
1638361570000|2021-12-01 12:26:10|27571.19|27571.19|27566.88|27566.88|27571.19|27571.19|27558.27|27558.27|0
1638361580000|2021-12-01 12:26:20|27558.27|27558.27|27553.96|27553.96|27566.88|27566.88|27553.96|27553.96|0
1638361600000|2021-12-01 12:26:40|27558.27|27558.27|27560.05|27560.05|27560.05|27560.05|27558.27|27558.27|0
1638361620000|2021-12-01 12:27:00|27564.35|27564.35|27560.05|27560.05|27568.66|27568.66|27560.05|27560.05|0
1638361630000|2021-12-01 12:27:10|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|0
1638361640000|2021-12-01 12:27:20|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|0
1638361680000|2021-12-01 12:28:00|27558.27|27558.27|27558.27|27558.27|27558.27|27558.27|27549.66|27549.66|0
1638361720000|2021-12-01 12:28:40|27562.58|27562.58|27562.58|27562.58|27562.58|27562.58|27562.58|27562.58|0
1638361750000|2021-12-01 12:29:10|27558.27|27558.27|27558.27|27558.27|27558.27|27558.27|27558.27|27558.27|0
1638361760000|2021-12-01 12:29:20|27560.05|27560.05|27564.35|27564.35|27564.35|27564.35|27560.05|27560.05|0
1638361770000|2021-12-01 12:29:30|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|0
1638361820000|2021-12-01 12:30:20|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|0
1638361840000|2021-12-01 12:30:40|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|0
1638361860000|2021-12-01 12:31:00|27568.66|27568.66|27564.35|27564.35|27568.66|27568.66|27564.35|27564.35|0
1638361870000|2021-12-01 12:31:10|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|27560.05|0
1638361880000|2021-12-01 12:31:20|27551.43|27551.43|27542.82|27542.82|27551.43|27551.43|27542.82|27542.82|0
1638361890000|2021-12-01 12:31:30|27551.43|27551.43|27555.74|27555.74|27555.74|27555.74|27547.13|27547.13|0
1638361910000|2021-12-01 12:31:50|27551.43|27551.43|27551.43|27551.43|27551.43|27551.43|27551.43|27551.43|0
1638361920000|2021-12-01 12:32:00|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|0
1638361930000|2021-12-01 12:32:10|27542.82|27542.82|27542.82|27542.82|27542.82|27542.82|27542.82|27542.82|0
1638361950000|2021-12-01 12:32:30|27541.04|27541.04|27528.13|27528.13|27541.04|27541.04|27528.13|27528.13|0
1638361960000|2021-12-01 12:32:40|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|27536.74|0
1638362030000|2021-12-01 12:33:50|27538.52|27538.52|27534.21|27534.21|27538.52|27538.52|27534.21|27534.21|0
1638362050000|2021-12-01 12:34:10|27538.52|27538.52|27538.52|27538.52|27538.52|27538.52|27538.52|27538.52|0
1638362060000|2021-12-01 12:34:20|27529.9|27529.9|27530.65|27530.65|27530.65|27530.65|27526.35|27526.35|0
1638362100000|2021-12-01 12:35:00|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|27532.43|0
1638362120000|2021-12-01 12:35:20|27534.21|27534.21|27534.21|27534.21|27534.21|27534.21|27534.21|27534.21|0
1638362130000|2021-12-01 12:35:30|27529.9|27529.9|27530.93|27530.93|27535.23|27535.23|27529.15|27529.15|0
1638362160000|2021-12-01 12:36:00|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|27532.7|0
1638362180000|2021-12-01 12:36:20|27536.26|27536.26|27540.57|27540.57|27544.87|27544.87|27536.26|27536.26|0
1638362220000|2021-12-01 12:37:00|27538.79|27538.79|27538.79|27538.79|27538.79|27538.79|27538.79|27538.79|0
1638362280000|2021-12-01 12:38:00|27534.48|27534.48|27543.09|27543.09|27543.09|27543.09|27534.48|27534.48|0
1638362340000|2021-12-01 12:39:00|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|27547.4|0
1638362350000|2021-12-01 12:39:10|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|27543.09|0
1638362400000|2021-12-01 12:40:00|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|0
1638362430000|2021-12-01 12:40:30|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1638362490000|2021-12-01 12:41:30|27556.01|27556.01|27551.71|27551.71|27556.01|27556.01|27551.71|27551.71|0
1638362500000|2021-12-01 12:41:40|27555.26|27555.26|27557.04|27557.04|27557.04|27557.04|27555.26|27555.26|0
1638362510000|2021-12-01 12:41:50|27560.59|27560.59|27560.59|27560.59|27560.59|27560.59|27560.59|27560.59|0
1638362530000|2021-12-01 12:42:10|27569.21|27569.21|27560.59|27560.59|27569.21|27569.21|27560.59|27560.59|0
1638362550000|2021-12-01 12:42:30|27569.21|27569.21|27564.9|27564.9|27569.21|27569.21|27564.9|27564.9|0
1638362640000|2021-12-01 12:44:00|27560.59|27560.59|27560.59|27560.59|27560.59|27560.59|27560.59|27560.59|0
1638362720000|2021-12-01 12:45:20|27558.82|27558.82|27557.04|27557.04|27558.82|27558.82|27557.04|27557.04|0
1638362730000|2021-12-01 12:45:30|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|27558.82|0
1638362850000|2021-12-01 12:47:30|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|0
1638362880000|2021-12-01 12:48:00|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|27552.46|27552.46|0
1638362890000|2021-12-01 12:48:10|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|0
1638362900000|2021-12-01 12:48:20|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|0
1638362920000|2021-12-01 12:48:40|27558.54|27558.54|27562.1|27562.1|27562.1|27562.1|27558.54|27558.54|0
1638362930000|2021-12-01 12:48:50|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|0
1638362990000|2021-12-01 12:49:50|27562.1|27562.1|27570.71|27570.71|27570.71|27570.71|27562.1|27562.1|0
1638363040000|2021-12-01 12:50:40|27568.93|27568.93|27560.32|27560.32|27568.93|27568.93|27560.32|27560.32|0
1638363050000|2021-12-01 12:50:50|27564.63|27564.63|27560.32|27560.32|27564.63|27564.63|27560.32|27560.32|0
1638363100000|2021-12-01 12:51:40|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|0
1638363110000|2021-12-01 12:51:50|27560.32|27560.32|27564.63|27564.63|27564.63|27564.63|27560.32|27560.32|0
1638363140000|2021-12-01 12:52:20|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1638363160000|2021-12-01 12:52:40|27558.54|27558.54|27561.07|27561.07|27561.07|27561.07|27556.77|27556.77|0
1638363170000|2021-12-01 12:52:50|27565.38|27565.38|27561.07|27561.07|27565.38|27565.38|27561.07|27561.07|0
1638363180000|2021-12-01 12:53:00|27569.69|27569.69|27569.69|27569.69|27569.69|27569.69|27569.69|27569.69|0
1638363210000|2021-12-01 12:53:30|27565.38|27565.38|27565.38|27565.38|27565.38|27565.38|27565.38|27565.38|0
1638363230000|2021-12-01 12:53:50|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|0
1638363250000|2021-12-01 12:54:10|27573.24|27573.24|27568.93|27568.93|27573.24|27573.24|27568.93|27568.93|0
1638363350000|2021-12-01 12:55:50|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|0
1638363360000|2021-12-01 12:56:00|27573.24|27573.24|27573.24|27573.24|27573.24|27573.24|27573.24|27573.24|0
1638363370000|2021-12-01 12:56:10|27564.63|27564.63|27573.24|27573.24|27573.24|27573.24|27564.63|27564.63|0
1638363430000|2021-12-01 12:57:10|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|0
1638363460000|2021-12-01 12:57:40|27570.71|27570.71|27576.79|27576.79|27576.79|27576.79|27570.71|27570.71|0
1638363480000|2021-12-01 12:58:00|27581.1|27581.1|27575.02|27575.02|27581.1|27581.1|27575.02|27575.02|0
1638363490000|2021-12-01 12:58:10|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|0
1638363500000|2021-12-01 12:58:20|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|0
1638363550000|2021-12-01 12:59:10|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|0
1638363570000|2021-12-01 12:59:30|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|0
1638363600000|2021-12-01 13:00:00|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|0
1638363830000|2021-12-01 13:03:50|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|0
1638363840000|2021-12-01 13:04:00|27570.71|27570.71|27566.4|27566.4|27570.71|27570.71|27566.4|27566.4|0
1638363850000|2021-12-01 13:04:10|27557.79|27557.79|27556.01|27556.01|27557.79|27557.79|27556.01|27556.01|0
1638363860000|2021-12-01 13:04:20|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1638363870000|2021-12-01 13:04:30|27564.63|27564.63|27547.4|27547.4|27564.63|27564.63|27547.4|27547.4|0
1638363910000|2021-12-01 13:05:10|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|0
1638364000000|2021-12-01 13:06:40|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|0
1638364010000|2021-12-01 13:06:50|27554.24|27554.24|27554.24|27554.24|27554.24|27554.24|27554.24|27554.24|0
1638364060000|2021-12-01 13:07:40|27557.79|27557.79|27553.48|27553.48|27557.79|27557.79|27553.48|27553.48|0
1638364080000|2021-12-01 13:08:00|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|27551.71|0
1638364090000|2021-12-01 13:08:10|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|27556.01|0
1638364140000|2021-12-01 13:09:00|27560.32|27560.32|27556.01|27556.01|27560.32|27560.32|27556.01|27556.01|0
1638364150000|2021-12-01 13:09:10|27564.63|27564.63|27568.93|27568.93|27568.93|27568.93|27564.63|27564.63|0
1638364160000|2021-12-01 13:09:20|27573.24|27573.24|27573.24|27573.24|27577.55|27577.55|27573.24|27573.24|0
1638364190000|2021-12-01 13:09:50|27577.55|27577.55|27577.55|27577.55|27577.55|27577.55|27577.55|27577.55|0
1638364280000|2021-12-01 13:11:20|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|0
1638364350000|2021-12-01 13:12:30|27564.63|27564.63|27573.24|27573.24|27573.24|27573.24|27564.63|27564.63|0
1638364470000|2021-12-01 13:14:30|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|0
1638364490000|2021-12-01 13:14:50|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|27568.93|0
1638364560000|2021-12-01 13:16:00|27573.24|27573.24|27566.4|27566.4|27575.02|27575.02|27566.4|27566.4|0
1638364600000|2021-12-01 13:16:40|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|0
1638364630000|2021-12-01 13:17:10|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|0
1638364640000|2021-12-01 13:17:20|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|0
1638364650000|2021-12-01 13:17:30|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|0
1638364720000|2021-12-01 13:18:40|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|0
1638364740000|2021-12-01 13:19:00|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|0
1638364750000|2021-12-01 13:19:10|27579.32|27579.32|27583.63|27583.63|27583.63|27583.63|27579.32|27579.32|0
1638364850000|2021-12-01 13:20:50|27587.94|27587.94|27587.94|27587.94|27587.94|27587.94|27587.94|27587.94|0
1638364860000|2021-12-01 13:21:00|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|0
1638364930000|2021-12-01 13:22:10|27596.55|27596.55|27589.71|27589.71|27596.55|27596.55|27587.94|27587.94|0
1638364970000|2021-12-01 13:22:50|27581.1|27581.1|27579.32|27579.32|27581.1|27581.1|27579.32|27579.32|0
1638364980000|2021-12-01 13:23:00|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|0
1638365100000|2021-12-01 13:25:00|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|0
1638365150000|2021-12-01 13:25:50|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|27570.71|0
1638365160000|2021-12-01 13:26:00|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|0
1638365310000|2021-12-01 13:28:30|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|0
1638365320000|2021-12-01 13:28:40|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|27583.63|0
1638365410000|2021-12-01 13:30:10|27585.41|27585.41|27596.82|27596.82|27596.82|27596.82|27585.41|27585.41|0
1638365490000|2021-12-01 13:31:30|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|0
1638365500000|2021-12-01 13:31:40|27588.96|27588.96|27597.57|27597.57|27597.57|27597.57|27588.96|27588.96|0
1638365560000|2021-12-01 13:32:40|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|0
1638365570000|2021-12-01 13:32:50|27588.96|27588.96|27588.96|27588.96|27588.96|27588.96|27588.96|27588.96|0
1638365590000|2021-12-01 13:33:10|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|0
1638365610000|2021-12-01 13:33:30|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|0
1638365620000|2021-12-01 13:33:40|27587.94|27587.94|27587.94|27587.94|27587.94|27587.94|27583.63|27583.63|0
1638365660000|2021-12-01 13:34:20|27583.63|27583.63|27591.49|27591.49|27591.49|27591.49|27583.63|27583.63|0
1638365720000|2021-12-01 13:35:20|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|0
1638365830000|2021-12-01 13:37:10|27585.41|27585.41|27585.41|27585.41|27585.41|27585.41|27585.41|27585.41|0
1638365930000|2021-12-01 13:38:50|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|0
1638365980000|2021-12-01 13:39:40|27594.02|27594.02|27594.02|27594.02|27594.02|27594.02|27594.02|27594.02|0
1638366020000|2021-12-01 13:40:20|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|27589.71|0
1638366100000|2021-12-01 13:41:40|27598.33|27598.33|27598.33|27598.33|27598.33|27598.33|27598.33|27598.33|0
1638366190000|2021-12-01 13:43:10|27602.63|27602.63|27602.63|27602.63|27606.94|27606.94|27602.63|27602.63|0
1638366200000|2021-12-01 13:43:20|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|0
1638366210000|2021-12-01 13:43:30|27613.02|27613.02|27614.8|27614.8|27614.8|27614.8|27613.02|27613.02|0
1638366240000|2021-12-01 13:44:00|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|0
1638366250000|2021-12-01 13:44:10|27606.19|27606.19|27610.49|27610.49|27610.49|27610.49|27606.19|27606.19|0
1638366260000|2021-12-01 13:44:20|27606.19|27606.19|27619.11|27619.11|27619.11|27619.11|27606.19|27606.19|0
1638366310000|2021-12-01 13:45:10|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|0
1638366360000|2021-12-01 13:46:00|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|27604.41|0
1638366420000|2021-12-01 13:47:00|27595.8|27595.8|27595.8|27595.8|27595.8|27595.8|27595.8|27595.8|0
1638366440000|2021-12-01 13:47:20|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|0
1638366450000|2021-12-01 13:47:30|27600.86|27600.86|27600.86|27600.86|27600.86|27600.86|27600.86|27600.86|0
1638366480000|2021-12-01 13:48:00|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|0
1638366510000|2021-12-01 13:48:30|27594.02|27594.02|27602.63|27602.63|27602.63|27602.63|27594.02|27594.02|0
1638366670000|2021-12-01 13:51:10|27606.94|27606.94|27606.94|27606.94|27606.94|27606.94|27606.94|27606.94|0
1638366680000|2021-12-01 13:51:20|27611.25|27611.25|27615.55|27615.55|27615.55|27615.55|27611.25|27611.25|0
1638366690000|2021-12-01 13:51:30|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|0
1638366770000|2021-12-01 13:52:50|27611.25|27611.25|27606.94|27606.94|27611.25|27611.25|27606.94|27606.94|0
1638366830000|2021-12-01 13:53:50|27611.25|27611.25|27611.25|27611.25|27611.25|27611.25|27611.25|27611.25|0
1638366900000|2021-12-01 13:55:00|27615.55|27615.55|27615.55|27615.55|27615.55|27615.55|27615.55|27615.55|0
1638366910000|2021-12-01 13:55:10|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|0
1638366920000|2021-12-01 13:55:20|27615.55|27615.55|27617.33|27617.33|27617.33|27617.33|27615.55|27615.55|0
1638366930000|2021-12-01 13:55:30|27619.11|27619.11|27619.11|27619.11|27619.11|27619.11|27619.11|27619.11|0
1638366940000|2021-12-01 13:55:40|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|0
1638366960000|2021-12-01 13:56:00|27624.44|27624.44|27626.22|27626.22|27626.22|27626.22|27624.44|27624.44|0
1638366970000|2021-12-01 13:56:10|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|0
1638366990000|2021-12-01 13:56:30|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|0
1638367030000|2021-12-01 13:57:10|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|27627.99|0
1638367050000|2021-12-01 13:57:30|27626.22|27626.22|27624.44|27624.44|27626.22|27626.22|27624.44|27624.44|0
1638367060000|2021-12-01 13:57:40|27626.22|27626.22|27624.44|27624.44|27626.22|27626.22|27624.44|27624.44|0
1638367080000|2021-12-01 13:58:00|27620.13|27620.13|27615.83|27615.83|27620.13|27620.13|27615.83|27615.83|0
1638367090000|2021-12-01 13:58:10|27624.44|27624.44|27624.44|27624.44|27624.44|27624.44|27624.44|27624.44|0
1638367110000|2021-12-01 13:58:30|27620.13|27620.13|27622.66|27622.66|27624.44|27624.44|27620.13|27620.13|0
1638367140000|2021-12-01 13:59:00|27618.36|27618.36|27622.66|27622.66|27622.66|27622.66|27618.36|27618.36|0
1638367160000|2021-12-01 13:59:20|27626.97|27626.97|27622.66|27622.66|27626.97|27626.97|27618.36|27618.36|0
1638367200000|2021-12-01 14:00:00|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|0
1638367250000|2021-12-01 14:00:50|27617.33|27617.33|27608.72|27608.72|27617.33|27617.33|27608.72|27608.72|0
1638367260000|2021-12-01 14:01:00|27604.41|27604.41|27606.94|27606.94|27610.49|27610.49|27604.41|27604.41|0
1638367270000|2021-12-01 14:01:10|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|0
1638367280000|2021-12-01 14:01:20|27612.27|27612.27|27622.66|27622.66|27622.66|27622.66|27612.27|27612.27|0
1638367290000|2021-12-01 14:01:30|27618.36|27618.36|27618.36|27618.36|27620.13|27620.13|27618.36|27618.36|0
1638367310000|2021-12-01 14:01:50|27620.13|27620.13|27620.13|27620.13|27620.13|27620.13|27620.13|27620.13|0
1638367360000|2021-12-01 14:02:40|27614.8|27614.8|27611.25|27611.25|27614.8|27614.8|27611.25|27611.25|0
1638367400000|2021-12-01 14:03:20|27615.55|27615.55|27622.66|27622.66|27622.66|27622.66|27615.55|27615.55|0
1638367410000|2021-12-01 14:03:30|27626.97|27626.97|27635.58|27635.58|27635.58|27635.58|27626.97|27626.97|0
1638367460000|2021-12-01 14:04:20|27631.27|27631.27|27627.72|27627.72|27631.27|27631.27|27627.72|27627.72|0
1638367470000|2021-12-01 14:04:30|27632.03|27632.03|27636.33|27636.33|27636.33|27636.33|27632.03|27632.03|0
1638367520000|2021-12-01 14:05:20|27638.11|27638.11|27638.11|27638.11|27638.11|27638.11|27638.11|27638.11|0
1638367600000|2021-12-01 14:06:40|27633.8|27633.8|27638.11|27638.11|27638.11|27638.11|27633.8|27633.8|0
1638367630000|2021-12-01 14:07:10|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|0
1638367640000|2021-12-01 14:07:20|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1638367660000|2021-12-01 14:07:40|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|0
1638367750000|2021-12-01 14:09:10|27633.8|27633.8|27636.33|27636.33|27636.33|27636.33|27632.03|27632.03|0
1638367760000|2021-12-01 14:09:20|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|0
1638367800000|2021-12-01 14:10:00|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1638367810000|2021-12-01 14:10:10|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|0
1638367820000|2021-12-01 14:10:20|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1638367830000|2021-12-01 14:10:30|27636.33|27636.33|27634.56|27634.56|27636.33|27636.33|27632.78|27632.78|0
1638367840000|2021-12-01 14:10:40|27630.25|27630.25|27638.11|27638.11|27638.11|27638.11|27630.25|27630.25|0
1638367850000|2021-12-01 14:10:50|27642.42|27642.42|27638.11|27638.11|27642.42|27642.42|27632.03|27632.03|0
1638367910000|2021-12-01 14:11:50|27633.8|27633.8|27638.11|27638.11|27638.11|27638.11|27633.8|27633.8|0
1638367940000|2021-12-01 14:12:20|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27638.11|27638.11|0
1638367990000|2021-12-01 14:13:10|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|0
1638368000000|2021-12-01 14:13:20|27638.11|27638.11|27642.42|27642.42|27642.42|27642.42|27638.11|27638.11|0
1638368040000|2021-12-01 14:14:00|27638.11|27638.11|27638.11|27638.11|27638.11|27638.11|27638.11|27638.11|0
1638368060000|2021-12-01 14:14:20|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|0
1638368070000|2021-12-01 14:14:30|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|27638.86|0
1638368080000|2021-12-01 14:14:40|27634.56|27634.56|27634.56|27634.56|27634.56|27634.56|27634.56|27634.56|0
1638368100000|2021-12-01 14:15:00|27632.78|27632.78|27633.53|27633.53|27633.53|27633.53|27624.92|27624.92|0
1638368130000|2021-12-01 14:15:30|27629.22|27629.22|27633.53|27633.53|27633.53|27633.53|27629.22|27629.22|0
1638368150000|2021-12-01 14:15:50|27637.84|27637.84|27637.84|27637.84|27637.84|27637.84|27633.53|27633.53|0
1638368160000|2021-12-01 14:16:00|27642.14|27642.14|27638.59|27638.59|27642.14|27642.14|27636.06|27636.06|0
1638368170000|2021-12-01 14:16:10|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|0
1638368200000|2021-12-01 14:16:40|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|0
1638368210000|2021-12-01 14:16:50|27630.73|27630.73|27634.01|27634.01|27635.79|27635.79|27626.42|27626.42|0
1638368220000|2021-12-01 14:17:00|27635.79|27635.79|27634.01|27634.01|27635.79|27635.79|27634.01|27634.01|0
1638368240000|2021-12-01 14:17:20|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|0
1638368250000|2021-12-01 14:17:30|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|0
1638368270000|2021-12-01 14:17:50|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|0
1638368280000|2021-12-01 14:18:00|27639.34|27639.34|27641.87|27641.87|27643.65|27643.65|27639.34|27639.34|0
1638368330000|2021-12-01 14:18:50|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|27637.56|0
1638368340000|2021-12-01 14:19:00|27635.79|27635.79|27635.79|27635.79|27635.79|27635.79|27631.48|27631.48|0
1638368400000|2021-12-01 14:20:00|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|0
1638368480000|2021-12-01 14:21:20|27635.79|27635.79|27635.79|27635.79|27635.79|27635.79|27635.79|27635.79|0
1638368490000|2021-12-01 14:21:30|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|0
1638368520000|2021-12-01 14:22:00|27635.79|27635.79|27635.79|27635.79|27635.79|27635.79|27635.79|27635.79|0
1638368530000|2021-12-01 14:22:10|27640.09|27640.09|27644.4|27644.4|27644.4|27644.4|27640.09|27640.09|0
1638368540000|2021-12-01 14:22:20|27648.71|27648.71|27644.4|27644.4|27648.71|27648.71|27644.4|27644.4|0
1638368550000|2021-12-01 14:22:30|27648.71|27648.71|27648.71|27648.71|27648.71|27648.71|27648.71|27648.71|0
1638368580000|2021-12-01 14:23:00|27644.4|27644.4|27644.4|27644.4|27644.4|27644.4|27635.79|27635.79|0
1638368600000|2021-12-01 14:23:20|27648.71|27648.71|27640.09|27640.09|27648.71|27648.71|27640.09|27640.09|0
1638368640000|2021-12-01 14:24:00|27644.4|27644.4|27648.71|27648.71|27648.71|27648.71|27644.4|27644.4|0
1638368650000|2021-12-01 14:24:10|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|0
1638368680000|2021-12-01 14:24:40|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|0
1638368690000|2021-12-01 14:24:50|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|27653.01|0
1638368710000|2021-12-01 14:25:10|27648.71|27648.71|27648.71|27648.71|27648.71|27648.71|27648.71|27648.71|0
1638368720000|2021-12-01 14:25:20|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|27657.32|0
1638368730000|2021-12-01 14:25:30|27661.63|27661.63|27657.32|27657.32|27661.63|27661.63|27657.32|27657.32|0
1638368740000|2021-12-01 14:25:40|27644.4|27644.4|27644.4|27644.4|27644.4|27644.4|27644.4|27644.4|0
1638368750000|2021-12-01 14:25:50|27646.18|27646.18|27649.73|27649.73|27649.73|27649.73|27646.18|27646.18|0
1638368760000|2021-12-01 14:26:00|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|27654.04|0
1638368790000|2021-12-01 14:26:30|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|0
1638368810000|2021-12-01 14:26:50|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|0
1638368820000|2021-12-01 14:27:00|27675.57|27675.57|27666.96|27666.96|27675.57|27675.57|27666.96|27666.96|0
1638368840000|2021-12-01 14:27:20|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|27654.04|27654.04|0
1638368850000|2021-12-01 14:27:30|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|0
1638368900000|2021-12-01 14:28:20|27671.26|27671.26|27675.57|27675.57|27675.57|27675.57|27671.26|27671.26|0
1638368930000|2021-12-01 14:28:50|27662.65|27662.65|27671.26|27671.26|27671.26|27671.26|27662.65|27662.65|0
1638368940000|2021-12-01 14:29:00|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|0
1638368980000|2021-12-01 14:29:40|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|27662.65|0
1638368990000|2021-12-01 14:29:50|27658.34|27658.34|27637.56|27637.56|27662.65|27662.65|27637.56|27637.56|0
1638369000000|2021-12-01 14:30:00|27639.34|27639.34|27633.26|27633.26|27639.34|27639.34|27624.64|27624.64|0
1638369010000|2021-12-01 14:30:10|27628.95|27628.95|27628.95|27628.95|27628.95|27628.95|27628.95|27628.95|0
1638369020000|2021-12-01 14:30:20|27633.26|27633.26|27637.56|27637.56|27637.56|27637.56|27633.26|27633.26|0
1638369030000|2021-12-01 14:30:30|27633.26|27633.26|27630.73|27630.73|27637.56|27637.56|27620.34|27620.34|0
1638369040000|2021-12-01 14:30:40|27639.34|27639.34|27630.73|27630.73|27639.34|27639.34|27630.73|27630.73|0
1638369050000|2021-12-01 14:30:50|27626.42|27626.42|27630.73|27630.73|27630.73|27630.73|27626.42|27626.42|0
1638369060000|2021-12-01 14:31:00|27626.42|27626.42|27628.95|27628.95|27635.03|27635.03|27611.73|27611.73|0
1638369070000|2021-12-01 14:31:10|27616.03|27616.03|27628.95|27628.95|27633.26|27633.26|27616.03|27616.03|0
1638369080000|2021-12-01 14:31:20|27637.56|27637.56|27614.25|27614.25|27637.56|27637.56|27614.25|27614.25|0
1638369090000|2021-12-01 14:31:30|27618.56|27618.56|27622.87|27622.87|27622.87|27622.87|27618.56|27618.56|0
1638369100000|2021-12-01 14:31:40|27630.73|27630.73|27627.17|27627.17|27630.73|27630.73|27627.17|27627.17|0
1638369120000|2021-12-01 14:32:00|27631.48|27631.48|27640.09|27640.09|27648.71|27648.71|27631.48|27631.48|0
1638369130000|2021-12-01 14:32:10|27631.48|27631.48|27644.4|27644.4|27644.4|27644.4|27631.48|27631.48|0
1638369140000|2021-12-01 14:32:20|27648.71|27648.71|27646.93|27646.93|27648.71|27648.71|27646.93|27646.93|0
1638369150000|2021-12-01 14:32:30|27651.24|27651.24|27651.24|27651.24|27651.24|27651.24|27651.24|27651.24|0
1638369160000|2021-12-01 14:32:40|27638.32|27638.32|27629.7|27629.7|27638.32|27638.32|27625.4|27625.4|0
1638369170000|2021-12-01 14:32:50|27616.78|27616.78|27625.4|27625.4|27625.4|27625.4|27616.78|27616.78|0
1638369190000|2021-12-01 14:33:10|27629.7|27629.7|27629.7|27629.7|27634.01|27634.01|27629.7|27629.7|0
1638369200000|2021-12-01 14:33:20|27625.4|27625.4|27629.7|27629.7|27629.7|27629.7|27625.4|27625.4|0
1638369210000|2021-12-01 14:33:30|27616.78|27616.78|27612.48|27612.48|27616.78|27616.78|27612.48|27612.48|0
1638369220000|2021-12-01 14:33:40|27608.17|27608.17|27608.17|27608.17|27608.17|27608.17|27608.17|27608.17|0
1638369230000|2021-12-01 14:33:50|27612.48|27612.48|27602.09|27602.09|27612.48|27612.48|27597.78|27597.78|0
1638369240000|2021-12-01 14:34:00|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|0
1638369250000|2021-12-01 14:34:10|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|27602.09|0
1638369260000|2021-12-01 14:34:20|27606.39|27606.39|27610.7|27610.7|27619.31|27619.31|27606.39|27606.39|0
1638369290000|2021-12-01 14:34:50|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|27606.39|0
1638369300000|2021-12-01 14:35:00|27597.78|27597.78|27610.7|27610.7|27610.7|27610.7|27597.78|27597.78|0
1638369310000|2021-12-01 14:35:10|27607.15|27607.15|27606.39|27606.39|27607.15|27607.15|27602.84|27602.84|0
1638369320000|2021-12-01 14:35:20|27608.17|27608.17|27608.17|27608.17|27608.17|27608.17|27608.17|27608.17|0
1638369330000|2021-12-01 14:35:30|27603.86|27603.86|27603.86|27603.86|27603.86|27603.86|27603.86|27603.86|0
1638369340000|2021-12-01 14:35:40|27608.17|27608.17|27612.48|27612.48|27612.48|27612.48|27608.17|27608.17|0
1638369370000|2021-12-01 14:36:10|27608.17|27608.17|27612.48|27612.48|27612.48|27612.48|27608.17|27608.17|0
1638369390000|2021-12-01 14:36:30|27616.78|27616.78|27625.4|27625.4|27625.4|27625.4|27616.78|27616.78|0
1638369400000|2021-12-01 14:36:40|27634.01|27634.01|27621.09|27621.09|27634.01|27634.01|27621.09|27621.09|0
1638369420000|2021-12-01 14:37:00|27616.78|27616.78|27625.4|27625.4|27625.4|27625.4|27616.78|27616.78|0
1638369440000|2021-12-01 14:37:20|27616.78|27616.78|27621.09|27621.09|27625.4|27625.4|27616.78|27616.78|0
1638369450000|2021-12-01 14:37:30|27616.78|27616.78|27621.09|27621.09|27621.09|27621.09|27616.78|27616.78|0
1638369460000|2021-12-01 14:37:40|27612.48|27612.48|27612.48|27612.48|27612.48|27612.48|27612.48|27612.48|0
1638369470000|2021-12-01 14:37:50|27616.78|27616.78|27612.48|27612.48|27616.78|27616.78|27612.48|27612.48|0
1638369480000|2021-12-01 14:38:00|27614.25|27614.25|27622.87|27622.87|27622.87|27622.87|27614.25|27614.25|0
1638369510000|2021-12-01 14:38:30|27627.17|27627.17|27622.87|27622.87|27631.48|27631.48|27622.87|27622.87|0
1638369530000|2021-12-01 14:38:50|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|27631.48|0
1638369540000|2021-12-01 14:39:00|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|0
1638369560000|2021-12-01 14:39:20|27644.4|27644.4|27644.4|27644.4|27644.4|27644.4|27644.4|27644.4|0
1638369590000|2021-12-01 14:39:50|27661.63|27661.63|27663.4|27663.4|27663.4|27663.4|27653.01|27653.01|0
1638369600000|2021-12-01 14:40:00|27654.79|27654.79|27655.54|27655.54|27661.63|27661.63|27651.24|27651.24|0
1638369610000|2021-12-01 14:40:10|27651.24|27651.24|27665.93|27665.93|27665.93|27665.93|27651.24|27651.24|0
1638369620000|2021-12-01 14:40:20|27667.71|27667.71|27676.32|27676.32|27693.55|27693.55|27663.4|27663.4|0
1638369630000|2021-12-01 14:40:30|27672.02|27672.02|27676.32|27676.32|27676.32|27676.32|27672.02|27672.02|0
1638369640000|2021-12-01 14:40:40|27674.55|27674.55|27664.91|27664.91|27674.55|27674.55|27664.91|27664.91|0
1638369660000|2021-12-01 14:41:00|27673.52|27673.52|27677.83|27677.83|27677.83|27677.83|27673.52|27673.52|0
1638369680000|2021-12-01 14:41:20|27669.21|27669.21|27660.6|27660.6|27669.21|27669.21|27660.6|27660.6|0
1638369690000|2021-12-01 14:41:30|27656.29|27656.29|27661.35|27661.35|27661.35|27661.35|27652.74|27652.74|0
1638369700000|2021-12-01 14:41:40|27652.74|27652.74|27652.74|27652.74|27652.74|27652.74|27652.74|27652.74|0
1638369720000|2021-12-01 14:42:00|27644.13|27644.13|27644.13|27644.13|27644.13|27644.13|27644.13|27644.13|0
1638369730000|2021-12-01 14:42:10|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|27639.82|0
1638369740000|2021-12-01 14:42:20|27635.51|27635.51|27635.51|27635.51|27635.51|27635.51|27635.51|27635.51|0
1638369750000|2021-12-01 14:42:30|27631.21|27631.21|27629.43|27629.43|27631.21|27631.21|27629.43|27629.43|0
1638369760000|2021-12-01 14:42:40|27633.74|27633.74|27629.43|27629.43|27633.74|27633.74|27629.43|27629.43|0
1638369770000|2021-12-01 14:42:50|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|0
1638369790000|2021-12-01 14:43:10|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|27629.43|0
1638369800000|2021-12-01 14:43:20|27633.74|27633.74|27633.74|27633.74|27633.74|27633.74|27633.74|27633.74|0
1638369810000|2021-12-01 14:43:30|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|27625.12|0
1638369830000|2021-12-01 14:43:50|27621.57|27621.57|27612.96|27612.96|27621.57|27621.57|27612.96|27612.96|0
1638369850000|2021-12-01 14:44:10|27608.65|27608.65|27617.26|27617.26|27617.26|27617.26|27608.65|27608.65|0
1638369860000|2021-12-01 14:44:20|27612.96|27612.96|27604.34|27604.34|27617.26|27617.26|27604.34|27604.34|0
1638369870000|2021-12-01 14:44:30|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|27608.65|0
1638369880000|2021-12-01 14:44:40|27604.34|27604.34|27596.48|27596.48|27604.34|27604.34|27596.48|27596.48|0
1638369900000|2021-12-01 14:45:00|27600.79|27600.79|27600.79|27600.79|27600.79|27600.79|27600.79|27600.79|0
1638369920000|2021-12-01 14:45:20|27605.1|27605.1|27624.1|27624.1|27624.1|27624.1|27605.1|27605.1|0
1638369930000|2021-12-01 14:45:30|27625.88|27625.88|27625.88|27625.88|27625.88|27625.88|27625.88|27625.88|0
1638369940000|2021-12-01 14:45:40|27617.26|27617.26|27604.34|27604.34|27617.26|27617.26|27604.34|27604.34|0
1638369950000|2021-12-01 14:45:50|27608.65|27608.65|27608.65|27608.65|27612.96|27612.96|27608.65|27608.65|0
1638369960000|2021-12-01 14:46:00|27610.43|27610.43|27610.43|27610.43|27619.04|27619.04|27610.43|27610.43|0
1638369970000|2021-12-01 14:46:10|27608.65|27608.65|27604.34|27604.34|27608.65|27608.65|27604.34|27604.34|0
1638369990000|2021-12-01 14:46:30|27602.57|27602.57|27602.57|27602.57|27602.57|27602.57|27602.57|27602.57|0
1638370000000|2021-12-01 14:46:40|27598.26|27598.26|27593.95|27593.95|27598.26|27598.26|27593.95|27593.95|0
1638370010000|2021-12-01 14:46:50|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|0
1638370030000|2021-12-01 14:47:10|27600.04|27600.04|27606.12|27606.12|27606.12|27606.12|27600.04|27600.04|0
1638370050000|2021-12-01 14:47:30|27597.51|27597.51|27597.51|27597.51|27597.51|27597.51|27597.51|27597.51|0
1638370080000|2021-12-01 14:48:00|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|0
1638370090000|2021-12-01 14:48:10|27597.51|27597.51|27597.51|27597.51|27597.51|27597.51|27597.51|27597.51|0
1638370110000|2021-12-01 14:48:30|27599.29|27599.29|27599.29|27599.29|27599.29|27599.29|27599.29|27599.29|0
1638370120000|2021-12-01 14:48:40|27601.06|27601.06|27601.06|27601.06|27601.06|27601.06|27601.06|27601.06|0
1638370130000|2021-12-01 14:48:50|27599.29|27599.29|27594.98|27594.98|27599.29|27599.29|27594.98|27594.98|0
1638370140000|2021-12-01 14:49:00|27599.29|27599.29|27599.29|27599.29|27599.29|27599.29|27594.98|27594.98|0
1638370150000|2021-12-01 14:49:10|27590.67|27590.67|27590.67|27590.67|27590.67|27590.67|27590.67|27590.67|0
1638370160000|2021-12-01 14:49:20|27582.06|27582.06|27582.06|27582.06|27582.06|27582.06|27582.06|27582.06|0
1638370180000|2021-12-01 14:49:40|27583.84|27583.84|27592.45|27592.45|27592.45|27592.45|27582.06|27582.06|0
1638370200000|2021-12-01 14:50:00|27590.67|27590.67|27596.76|27596.76|27596.76|27596.76|27590.67|27590.67|0
1638370210000|2021-12-01 14:50:10|27588.14|27588.14|27588.14|27588.14|27588.14|27588.14|27588.14|27588.14|0
1638370290000|2021-12-01 14:51:30|27579.53|27579.53|27598.53|27598.53|27598.53|27598.53|27579.53|27579.53|0
1638370320000|2021-12-01 14:52:00|27594.23|27594.23|27589.92|27589.92|27594.23|27594.23|27589.92|27589.92|0
1638370330000|2021-12-01 14:52:10|27585.61|27585.61|27585.61|27585.61|27585.61|27585.61|27585.61|27585.61|0
1638370340000|2021-12-01 14:52:20|27602.84|27602.84|27583.84|27583.84|27602.84|27602.84|27583.84|27583.84|0
1638370350000|2021-12-01 14:52:30|27588.14|27588.14|27592.45|27592.45|27592.45|27592.45|27588.14|27588.14|0
1638370360000|2021-12-01 14:52:40|27596.76|27596.76|27596.76|27596.76|27596.76|27596.76|27596.76|27596.76|0
1638370390000|2021-12-01 14:53:10|27598.53|27598.53|27607.15|27607.15|27607.15|27607.15|27598.53|27598.53|0
1638370400000|2021-12-01 14:53:20|27611.45|27611.45|27613.23|27613.23|27613.23|27613.23|27611.45|27611.45|0
1638370420000|2021-12-01 14:53:40|27604.62|27604.62|27607.15|27607.15|27607.15|27607.15|27601.06|27601.06|0
1638370490000|2021-12-01 14:54:50|27602.84|27602.84|27598.53|27598.53|27602.84|27602.84|27598.53|27598.53|0
1638370510000|2021-12-01 14:55:10|27594.23|27594.23|27594.23|27594.23|27594.23|27594.23|27594.23|27594.23|0
1638370530000|2021-12-01 14:55:30|27592.45|27592.45|27592.45|27592.45|27594.23|27594.23|27592.45|27592.45|0
1638370550000|2021-12-01 14:55:50|27596.76|27596.76|27596.76|27596.76|27596.76|27596.76|27596.76|27596.76|0
1638370570000|2021-12-01 14:56:10|27592.45|27592.45|27596.76|27596.76|27596.76|27596.76|27592.45|27592.45|0
1638370580000|2021-12-01 14:56:20|27598.53|27598.53|27598.53|27598.53|27598.53|27598.53|27598.53|27598.53|0
1638370590000|2021-12-01 14:56:30|27602.09|27602.09|27606.39|27606.39|27606.39|27606.39|27602.09|27602.09|0
1638370600000|2021-12-01 14:56:40|27619.31|27619.31|27621.09|27621.09|27621.09|27621.09|27619.31|27619.31|0
1638370610000|2021-12-01 14:56:50|27616.78|27616.78|27616.78|27616.78|27616.78|27616.78|27616.78|27616.78|0
1638370640000|2021-12-01 14:57:20|27612.48|27612.48|27608.17|27608.17|27612.48|27612.48|27608.17|27608.17|0
1638370650000|2021-12-01 14:57:30|27606.39|27606.39|27602.09|27602.09|27606.39|27606.39|27602.09|27602.09|0
1638370670000|2021-12-01 14:57:50|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|27597.78|0
1638370700000|2021-12-01 14:58:20|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|0
1638370740000|2021-12-01 14:59:00|27584.86|27584.86|27589.17|27589.17|27589.17|27589.17|27584.86|27584.86|0
1638370760000|2021-12-01 14:59:20|27590.95|27590.95|27582.33|27582.33|27590.95|27590.95|27582.33|27582.33|0
1638370770000|2021-12-01 14:59:30|27584.11|27584.11|27585.89|27585.89|27585.89|27585.89|27584.11|27584.11|0
1638370780000|2021-12-01 14:59:40|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|0
1638370790000|2021-12-01 14:59:50|27588.42|27588.42|27576.25|27576.25|27589.17|27589.17|27576.25|27576.25|0
1638370800000|2021-12-01 15:00:00|27574.47|27574.47|27583.08|27583.08|27583.08|27583.08|27574.47|27574.47|0
1638370810000|2021-12-01 15:00:10|27574.47|27574.47|27587.39|27587.39|27591.7|27591.7|27574.47|27574.47|0
1638370830000|2021-12-01 15:00:30|27585.61|27585.61|27599.56|27599.56|27599.56|27599.56|27585.61|27585.61|0
1638370840000|2021-12-01 15:00:40|27603.86|27603.86|27595.25|27595.25|27603.86|27603.86|27595.25|27595.25|0
1638370850000|2021-12-01 15:00:50|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|0
1638370860000|2021-12-01 15:01:00|27597.03|27597.03|27598.81|27598.81|27598.81|27598.81|27597.03|27597.03|0
1638370870000|2021-12-01 15:01:10|27600.58|27600.58|27604.89|27604.89|27604.89|27604.89|27600.58|27600.58|0
1638370880000|2021-12-01 15:01:20|27606.67|27606.67|27608.44|27608.44|27608.44|27608.44|27606.67|27606.67|0
1638370890000|2021-12-01 15:01:30|27612.75|27612.75|27615.28|27615.28|27625.67|27625.67|27612.75|27612.75|0
1638370900000|2021-12-01 15:01:40|27617.06|27617.06|27608.44|27608.44|27617.06|27617.06|27606.67|27606.67|0
1638370910000|2021-12-01 15:01:50|27612.75|27612.75|27612.75|27612.75|27612.75|27612.75|27612.75|27612.75|0
1638370920000|2021-12-01 15:02:00|27614.53|27614.53|27614.53|27614.53|27614.53|27614.53|27614.53|27614.53|0
1638370930000|2021-12-01 15:02:10|27618.83|27618.83|27627.45|27627.45|27631.75|27631.75|27618.83|27618.83|0
1638370940000|2021-12-01 15:02:20|27631.75|27631.75|27633.53|27633.53|27633.53|27633.53|27629.98|27629.98|0
1638370950000|2021-12-01 15:02:30|27637.84|27637.84|27643.92|27643.92|27643.92|27643.92|27637.84|27637.84|0
1638370960000|2021-12-01 15:02:40|27645.7|27645.7|27645.7|27645.7|27645.7|27645.7|27645.7|27645.7|0
1638371000000|2021-12-01 15:03:20|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|27647.48|0
1638371010000|2021-12-01 15:03:30|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|27643.17|0
1638371030000|2021-12-01 15:03:50|27634.56|27634.56|27634.56|27634.56|27634.56|27634.56|27634.56|27634.56|0
1638371040000|2021-12-01 15:04:00|27638.86|27638.86|27639.61|27639.61|27643.17|27643.17|27638.86|27638.86|0
1638371050000|2021-12-01 15:04:10|27637.84|27637.84|27637.84|27637.84|27637.84|27637.84|27637.84|27637.84|0
1638371070000|2021-12-01 15:04:30|27633.53|27633.53|27629.22|27629.22|27633.53|27633.53|27629.22|27629.22|0
1638371080000|2021-12-01 15:04:40|27624.92|27624.92|27618.83|27618.83|27624.92|27624.92|27618.83|27618.83|0
1638371090000|2021-12-01 15:04:50|27623.14|27623.14|27621.36|27621.36|27623.14|27623.14|27621.36|27621.36|0
1638371100000|2021-12-01 15:05:00|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|0
1638371120000|2021-12-01 15:05:20|27621.36|27621.36|27625.67|27625.67|27625.67|27625.67|27617.06|27617.06|0
1638371130000|2021-12-01 15:05:30|27629.98|27629.98|27634.28|27634.28|27634.28|27634.28|27629.98|27629.98|0
1638371140000|2021-12-01 15:05:40|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|0
1638371160000|2021-12-01 15:06:00|27638.59|27638.59|27629.98|27629.98|27647.2|27647.2|27629.98|27629.98|0
1638371180000|2021-12-01 15:06:20|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|0
1638371190000|2021-12-01 15:06:30|27621.36|27621.36|27621.36|27621.36|27621.36|27621.36|27621.36|27621.36|0
1638371200000|2021-12-01 15:06:40|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|27625.67|0
1638371210000|2021-12-01 15:06:50|27621.36|27621.36|27609.2|27609.2|27621.36|27621.36|27604.89|27604.89|0
1638371220000|2021-12-01 15:07:00|27604.89|27604.89|27604.89|27604.89|27604.89|27604.89|27604.89|27604.89|0
1638371230000|2021-12-01 15:07:10|27600.58|27600.58|27604.89|27604.89|27604.89|27604.89|27600.58|27600.58|0
1638371240000|2021-12-01 15:07:20|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|0
1638371250000|2021-12-01 15:07:30|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|0
1638371260000|2021-12-01 15:07:40|27603.11|27603.11|27598.81|27598.81|27603.11|27603.11|27598.81|27598.81|0
1638371270000|2021-12-01 15:07:50|27594.5|27594.5|27588.42|27588.42|27594.5|27594.5|27585.89|27585.89|0
1638371280000|2021-12-01 15:08:00|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|27592.72|0
1638371310000|2021-12-01 15:08:30|27597.03|27597.03|27597.03|27597.03|27601.34|27601.34|27597.03|27597.03|0
1638371320000|2021-12-01 15:08:40|27606.67|27606.67|27606.67|27606.67|27606.67|27606.67|27606.67|27606.67|0
1638371330000|2021-12-01 15:08:50|27615.28|27615.28|27615.28|27615.28|27615.28|27615.28|27615.28|27615.28|0
1638371340000|2021-12-01 15:09:00|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|0
1638371350000|2021-12-01 15:09:10|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|0
1638371380000|2021-12-01 15:09:40|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|0
1638371400000|2021-12-01 15:10:00|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|0
1638371410000|2021-12-01 15:10:10|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|0
1638371420000|2021-12-01 15:10:20|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|0
1638371430000|2021-12-01 15:10:30|27590.19|27590.19|27592.72|27592.72|27592.72|27592.72|27588.42|27588.42|0
1638371440000|2021-12-01 15:10:40|27597.03|27597.03|27601.34|27601.34|27605.64|27605.64|27597.03|27597.03|0
1638371450000|2021-12-01 15:10:50|27597.03|27597.03|27597.03|27597.03|27597.03|27597.03|27597.03|27597.03|0
1638371480000|2021-12-01 15:11:20|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|0
1638371510000|2021-12-01 15:11:50|27609.95|27609.95|27614.25|27614.25|27614.25|27614.25|27609.95|27609.95|0
1638371520000|2021-12-01 15:12:00|27605.64|27605.64|27597.03|27597.03|27605.64|27605.64|27597.03|27597.03|0
1638371530000|2021-12-01 15:12:10|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|0
1638371550000|2021-12-01 15:12:30|27592.72|27592.72|27592.72|27592.72|27609.95|27609.95|27592.72|27592.72|0
1638371560000|2021-12-01 15:12:40|27601.34|27601.34|27605.64|27605.64|27605.64|27605.64|27601.34|27601.34|0
1638371570000|2021-12-01 15:12:50|27607.42|27607.42|27613.5|27613.5|27613.5|27613.5|27603.11|27603.11|0
1638371580000|2021-12-01 15:13:00|27609.2|27609.2|27600.58|27600.58|27609.2|27609.2|27600.58|27600.58|0
1638371590000|2021-12-01 15:13:10|27609.2|27609.2|27628.95|27628.95|27628.95|27628.95|27607.42|27607.42|0
1638371600000|2021-12-01 15:13:20|27630.73|27630.73|27617.81|27617.81|27630.73|27630.73|27609.2|27609.2|0
1638371610000|2021-12-01 15:13:30|27604.89|27604.89|27613.5|27613.5|27613.5|27613.5|27604.89|27604.89|0
1638371620000|2021-12-01 15:13:40|27609.2|27609.2|27604.89|27604.89|27609.2|27609.2|27600.58|27600.58|0
1638371630000|2021-12-01 15:13:50|27596.28|27596.28|27583.36|27583.36|27596.28|27596.28|27583.36|27583.36|0
1638371640000|2021-12-01 15:14:00|27587.66|27587.66|27596.28|27596.28|27596.28|27596.28|27587.66|27587.66|0
1638371650000|2021-12-01 15:14:10|27587.66|27587.66|27591.97|27591.97|27591.97|27591.97|27587.66|27587.66|0
1638371660000|2021-12-01 15:14:20|27583.36|27583.36|27596.28|27596.28|27596.28|27596.28|27583.36|27583.36|0
1638371670000|2021-12-01 15:14:30|27600.58|27600.58|27609.2|27609.2|27609.2|27609.2|27587.66|27587.66|0
1638371680000|2021-12-01 15:14:40|27604.89|27604.89|27600.58|27600.58|27604.89|27604.89|27600.58|27600.58|0
1638371690000|2021-12-01 15:14:50|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|27596.28|0
1638371700000|2021-12-01 15:15:00|27600.58|27600.58|27609.2|27609.2|27609.2|27609.2|27600.58|27600.58|0
1638371710000|2021-12-01 15:15:10|27604.89|27604.89|27596.28|27596.28|27604.89|27604.89|27596.28|27596.28|0
1638371720000|2021-12-01 15:15:20|27600.58|27600.58|27596.28|27596.28|27600.58|27600.58|27591.97|27591.97|0
1638371730000|2021-12-01 15:15:30|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|0
1638371750000|2021-12-01 15:15:50|27596.28|27596.28|27596.28|27596.28|27600.58|27600.58|27591.97|27591.97|0
1638371760000|2021-12-01 15:16:00|27604.89|27604.89|27604.14|27604.14|27606.67|27606.67|27591.97|27591.97|0
1638371770000|2021-12-01 15:16:10|27608.44|27608.44|27599.83|27599.83|27612.75|27612.75|27599.83|27599.83|0
1638371780000|2021-12-01 15:16:20|27595.52|27595.52|27604.14|27604.14|27604.14|27604.14|27595.52|27595.52|0
1638371790000|2021-12-01 15:16:30|27599.83|27599.83|27591.22|27591.22|27604.14|27604.14|27591.22|27591.22|0
1638371800000|2021-12-01 15:16:40|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|0
1638371810000|2021-12-01 15:16:50|27586.91|27586.91|27591.22|27591.22|27591.22|27591.22|27586.91|27586.91|0
1638371840000|2021-12-01 15:17:20|27589.44|27589.44|27587.66|27587.66|27589.44|27589.44|27587.66|27587.66|0
1638371850000|2021-12-01 15:17:30|27579.05|27579.05|27580.83|27580.83|27580.83|27580.83|27579.05|27579.05|0
1638371860000|2021-12-01 15:17:40|27576.52|27576.52|27613.5|27613.5|27613.5|27613.5|27576.52|27576.52|0
1638371870000|2021-12-01 15:17:50|27596.28|27596.28|27600.58|27600.58|27600.58|27600.58|27596.28|27596.28|0
1638371880000|2021-12-01 15:18:00|27604.89|27604.89|27596.28|27596.28|27604.89|27604.89|27596.28|27596.28|0
1638371920000|2021-12-01 15:18:40|27587.66|27587.66|27590.19|27590.19|27591.97|27591.97|27587.66|27587.66|0
1638371930000|2021-12-01 15:18:50|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|27594.5|0
1638371940000|2021-12-01 15:19:00|27598.81|27598.81|27594.5|27594.5|27598.81|27598.81|27594.5|27594.5|0
1638371950000|2021-12-01 15:19:10|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|27590.19|0
1638371970000|2021-12-01 15:19:30|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|27584.11|27584.11|0
1638371990000|2021-12-01 15:19:50|27605.64|27605.64|27609.95|27609.95|27609.95|27609.95|27605.64|27605.64|0
1638372020000|2021-12-01 15:20:20|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|0
1638372040000|2021-12-01 15:20:40|27605.64|27605.64|27597.03|27597.03|27605.64|27605.64|27597.03|27597.03|0
1638372050000|2021-12-01 15:20:50|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|0
1638372060000|2021-12-01 15:21:00|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|0
1638372080000|2021-12-01 15:21:20|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|0
1638372090000|2021-12-01 15:21:30|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|0
1638372100000|2021-12-01 15:21:40|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|0
1638372110000|2021-12-01 15:21:50|27618.56|27618.56|27618.56|27618.56|27627.17|27627.17|27618.56|27618.56|0
1638372120000|2021-12-01 15:22:00|27622.87|27622.87|27605.64|27605.64|27622.87|27622.87|27605.64|27605.64|0
1638372130000|2021-12-01 15:22:10|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|0
1638372150000|2021-12-01 15:22:30|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|0
1638372160000|2021-12-01 15:22:40|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|27611.73|0
1638372170000|2021-12-01 15:22:50|27620.34|27620.34|27622.12|27622.12|27622.12|27622.12|27620.34|27620.34|0
1638372180000|2021-12-01 15:23:00|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|0
1638372190000|2021-12-01 15:23:10|27604.89|27604.89|27604.89|27604.89|27604.89|27604.89|27604.89|27604.89|0
1638372200000|2021-12-01 15:23:20|27603.11|27603.11|27603.11|27603.11|27603.11|27603.11|27603.11|27603.11|0
1638372220000|2021-12-01 15:23:40|27598.81|27598.81|27603.11|27603.11|27603.11|27603.11|27598.81|27598.81|0
1638372230000|2021-12-01 15:23:50|27598.81|27598.81|27603.11|27603.11|27603.11|27603.11|27598.81|27598.81|0
1638372240000|2021-12-01 15:24:00|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|27601.34|0
1638372260000|2021-12-01 15:24:20|27599.56|27599.56|27601.34|27601.34|27601.34|27601.34|27599.56|27599.56|0
1638372270000|2021-12-01 15:24:30|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|27609.95|0
1638372280000|2021-12-01 15:24:40|27608.17|27608.17|27590.95|27590.95|27608.17|27608.17|27590.95|27590.95|0
1638372290000|2021-12-01 15:24:50|27592.72|27592.72|27601.34|27601.34|27601.34|27601.34|27592.72|27592.72|0
1638372310000|2021-12-01 15:25:10|27592.72|27592.72|27588.42|27588.42|27592.72|27592.72|27588.42|27588.42|0
1638372320000|2021-12-01 15:25:20|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|0
1638372340000|2021-12-01 15:25:40|27588.42|27588.42|27601.34|27601.34|27601.34|27601.34|27588.42|27588.42|0
1638372350000|2021-12-01 15:25:50|27605.64|27605.64|27605.64|27605.64|27605.64|27605.64|27605.64|27605.64|0
1638372360000|2021-12-01 15:26:00|27592.72|27592.72|27578.03|27578.03|27592.72|27592.72|27578.03|27578.03|0
1638372380000|2021-12-01 15:26:20|27583.36|27583.36|27595.52|27595.52|27595.52|27595.52|27583.36|27583.36|0
1638372390000|2021-12-01 15:26:30|27599.83|27599.83|27602.36|27602.36|27604.14|27604.14|27599.83|27599.83|0
1638372400000|2021-12-01 15:26:40|27600.58|27600.58|27595.52|27595.52|27604.14|27604.14|27595.52|27595.52|0
1638372410000|2021-12-01 15:26:50|27591.22|27591.22|27586.91|27586.91|27591.22|27591.22|27586.91|27586.91|0
1638372420000|2021-12-01 15:27:00|27583.36|27583.36|27583.36|27583.36|27585.13|27585.13|27583.36|27583.36|0
1638372430000|2021-12-01 15:27:10|27585.13|27585.13|27580.83|27580.83|27585.13|27585.13|27580.83|27580.83|0
1638372440000|2021-12-01 15:27:20|27567.91|27567.91|27567.91|27567.91|27567.91|27567.91|27567.91|27567.91|0
1638372450000|2021-12-01 15:27:30|27559.3|27559.3|27567.91|27567.91|27567.91|27567.91|27559.3|27559.3|0
1638372460000|2021-12-01 15:27:40|27566.13|27566.13|27572.22|27572.22|27572.22|27572.22|27566.13|27566.13|0
1638372470000|2021-12-01 15:27:50|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|0
1638372480000|2021-12-01 15:28:00|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|0
1638372500000|2021-12-01 15:28:20|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|0
1638372510000|2021-12-01 15:28:30|27572.22|27572.22|27576.52|27576.52|27580.83|27580.83|27572.22|27572.22|0
1638372520000|2021-12-01 15:28:40|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|0
1638372620000|2021-12-01 15:30:20|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|0
1638372670000|2021-12-01 15:31:10|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|0
1638372700000|2021-12-01 15:31:40|27585.13|27585.13|27576.52|27576.52|27585.13|27585.13|27576.52|27576.52|0
1638372750000|2021-12-01 15:32:30|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|27580.83|0
1638372760000|2021-12-01 15:32:40|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|27582.61|0
1638372770000|2021-12-01 15:32:50|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|0
1638372790000|2021-12-01 15:33:10|27591.22|27591.22|27595.52|27595.52|27595.52|27595.52|27591.22|27591.22|0
1638372830000|2021-12-01 15:33:50|27586.91|27586.91|27585.13|27585.13|27586.91|27586.91|27585.13|27585.13|0
1638372850000|2021-12-01 15:34:10|27589.44|27589.44|27589.44|27589.44|27589.44|27589.44|27589.44|27589.44|0
1638372860000|2021-12-01 15:34:20|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|0
1638372890000|2021-12-01 15:34:50|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|0
1638372900000|2021-12-01 15:35:00|27599.83|27599.83|27587.66|27587.66|27599.83|27599.83|27587.66|27587.66|0
1638372930000|2021-12-01 15:35:30|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|0
1638372940000|2021-12-01 15:35:40|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|0
1638372950000|2021-12-01 15:35:50|27585.89|27585.89|27585.89|27585.89|27585.89|27585.89|27585.89|27585.89|0
1638372970000|2021-12-01 15:36:10|27589.44|27589.44|27583.36|27583.36|27589.44|27589.44|27583.36|27583.36|0
1638373000000|2021-12-01 15:36:40|27591.97|27591.97|27596.28|27596.28|27596.28|27596.28|27591.97|27591.97|0
1638373060000|2021-12-01 15:37:40|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|0
1638373070000|2021-12-01 15:37:50|27606.67|27606.67|27598.05|27598.05|27606.67|27606.67|27598.05|27598.05|0
1638373090000|2021-12-01 15:38:10|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|27593.75|0
1638373100000|2021-12-01 15:38:20|27598.05|27598.05|27593.75|27593.75|27598.05|27598.05|27593.75|27593.75|0
1638373120000|2021-12-01 15:38:40|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|0
1638373140000|2021-12-01 15:39:00|27596.28|27596.28|27609.2|27609.2|27609.2|27609.2|27596.28|27596.28|0
1638373150000|2021-12-01 15:39:10|27613.5|27613.5|27604.89|27604.89|27613.5|27613.5|27604.89|27604.89|0
1638373180000|2021-12-01 15:39:40|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|0
1638373190000|2021-12-01 15:39:50|27609.2|27609.2|27607.42|27607.42|27613.5|27613.5|27607.42|27607.42|0
1638373210000|2021-12-01 15:40:10|27603.11|27603.11|27597.03|27597.03|27603.11|27603.11|27597.03|27597.03|0
1638373220000|2021-12-01 15:40:20|27605.64|27605.64|27605.64|27605.64|27605.64|27605.64|27605.64|27605.64|0
1638373230000|2021-12-01 15:40:30|27603.86|27603.86|27603.86|27603.86|27608.17|27608.17|27603.86|27603.86|0
1638373260000|2021-12-01 15:41:00|27608.17|27608.17|27612.48|27612.48|27612.48|27612.48|27608.17|27608.17|0
1638373270000|2021-12-01 15:41:10|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|27614.25|0
1638373280000|2021-12-01 15:41:20|27605.64|27605.64|27601.34|27601.34|27605.64|27605.64|27601.34|27601.34|0
1638373300000|2021-12-01 15:41:40|27605.64|27605.64|27599.56|27599.56|27605.64|27605.64|27599.56|27599.56|0
1638373310000|2021-12-01 15:41:50|27603.86|27603.86|27603.86|27603.86|27603.86|27603.86|27603.86|27603.86|0
1638373340000|2021-12-01 15:42:20|27605.64|27605.64|27592.72|27592.72|27605.64|27605.64|27592.72|27592.72|0
1638373420000|2021-12-01 15:43:40|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|0
1638373440000|2021-12-01 15:44:00|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|27584.11|0
1638373460000|2021-12-01 15:44:20|27588.42|27588.42|27579.8|27579.8|27588.42|27588.42|27579.8|27579.8|0
1638373480000|2021-12-01 15:44:40|27584.11|27584.11|27585.89|27585.89|27585.89|27585.89|27584.11|27584.11|0
1638373500000|2021-12-01 15:45:00|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|27581.58|0
1638373510000|2021-12-01 15:45:10|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|0
1638373530000|2021-12-01 15:45:30|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|27587.66|0
1638373550000|2021-12-01 15:45:50|27589.44|27589.44|27589.44|27589.44|27591.22|27591.22|27589.44|27589.44|0
1638373560000|2021-12-01 15:46:00|27593.75|27593.75|27602.36|27602.36|27602.36|27602.36|27593.75|27593.75|0
1638373580000|2021-12-01 15:46:20|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|27598.05|0
1638373590000|2021-12-01 15:46:30|27602.36|27602.36|27602.36|27602.36|27602.36|27602.36|27602.36|27602.36|0
1638373610000|2021-12-01 15:46:50|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|27600.58|0
1638373620000|2021-12-01 15:47:00|27591.97|27591.97|27583.36|27583.36|27591.97|27591.97|27583.36|27583.36|0
1638373640000|2021-12-01 15:47:20|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|0
1638373680000|2021-12-01 15:48:00|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|27583.36|0
1638373690000|2021-12-01 15:48:10|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|27591.97|0
1638373710000|2021-12-01 15:48:30|27583.36|27583.36|27581.58|27581.58|27583.36|27583.36|27581.58|27581.58|0
1638373720000|2021-12-01 15:48:40|27583.36|27583.36|27574.74|27574.74|27583.36|27583.36|27574.74|27574.74|0
1638373730000|2021-12-01 15:48:50|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|0
1638373740000|2021-12-01 15:49:00|27566.13|27566.13|27560.05|27560.05|27566.13|27566.13|27560.05|27560.05|0
1638373760000|2021-12-01 15:49:20|27561.82|27561.82|27566.13|27566.13|27566.13|27566.13|27561.82|27561.82|0
1638373810000|2021-12-01 15:50:10|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|0
1638373830000|2021-12-01 15:50:30|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|27568.66|0
1638373840000|2021-12-01 15:50:40|27572.97|27572.97|27572.97|27572.97|27572.97|27572.97|27572.97|27572.97|0
1638373870000|2021-12-01 15:51:10|27577.27|27577.27|27571.19|27571.19|27577.27|27577.27|27571.19|27571.19|0
1638373880000|2021-12-01 15:51:20|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|27566.88|0
1638373900000|2021-12-01 15:51:40|27568.66|27568.66|27581.58|27581.58|27581.58|27581.58|27568.66|27568.66|0
1638373910000|2021-12-01 15:51:50|27583.36|27583.36|27574.74|27574.74|27583.36|27583.36|27574.74|27574.74|0
1638373920000|2021-12-01 15:52:00|27566.13|27566.13|27572.22|27572.22|27572.22|27572.22|27566.13|27566.13|0
1638373930000|2021-12-01 15:52:10|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|0
1638373940000|2021-12-01 15:52:20|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27570.44|27570.44|0
1638373960000|2021-12-01 15:52:40|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|0
1638373980000|2021-12-01 15:53:00|27548.91|27548.91|27551.43|27551.43|27553.21|27553.21|27548.91|27548.91|0
1638374000000|2021-12-01 15:53:20|27542.82|27542.82|27555.74|27555.74|27555.74|27555.74|27542.82|27542.82|0
1638374020000|2021-12-01 15:53:40|27560.05|27560.05|27555.74|27555.74|27564.35|27564.35|27555.74|27555.74|0
1638374030000|2021-12-01 15:53:50|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27560.05|27560.05|0
1638374040000|2021-12-01 15:54:00|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|0
1638374050000|2021-12-01 15:54:10|27570.44|27570.44|27580.83|27580.83|27580.83|27580.83|27570.44|27570.44|0
1638374060000|2021-12-01 15:54:20|27572.22|27572.22|27567.91|27567.91|27572.22|27572.22|27567.91|27567.91|0
1638374070000|2021-12-01 15:54:30|27569.69|27569.69|27578.3|27578.3|27578.3|27578.3|27569.69|27569.69|0
1638374090000|2021-12-01 15:54:50|27573.99|27573.99|27573.99|27573.99|27578.3|27578.3|27573.99|27573.99|0
1638374120000|2021-12-01 15:55:20|27569.69|27569.69|27565.38|27565.38|27569.69|27569.69|27565.38|27565.38|0
1638374130000|2021-12-01 15:55:30|27563.6|27563.6|27572.22|27572.22|27572.22|27572.22|27563.6|27563.6|0
1638374140000|2021-12-01 15:55:40|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|0
1638374160000|2021-12-01 15:56:00|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|0
1638374180000|2021-12-01 15:56:20|27580.08|27580.08|27578.3|27578.3|27580.08|27580.08|27578.3|27578.3|0
1638374250000|2021-12-01 15:57:30|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|0
1638374260000|2021-12-01 15:57:40|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|0
1638374270000|2021-12-01 15:57:50|27580.08|27580.08|27580.08|27580.08|27580.08|27580.08|27580.08|27580.08|0
1638374280000|2021-12-01 15:58:00|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|0
1638374320000|2021-12-01 15:58:40|27582.61|27582.61|27586.91|27586.91|27586.91|27586.91|27582.61|27582.61|0
1638374370000|2021-12-01 15:59:30|27588.69|27588.69|27601.61|27601.61|27601.61|27601.61|27588.69|27588.69|0
1638374400000|2021-12-01 16:00:00|27605.91|27605.91|27612|27612|27612|27612|27605.91|27605.91|0
1638374410000|2021-12-01 16:00:10|27603.39|27603.39|27594.77|27594.77|27603.39|27603.39|27594.77|27594.77|0
1638374420000|2021-12-01 16:00:20|27599.08|27599.08|27607.69|27607.69|27607.69|27607.69|27599.08|27599.08|0
1638374430000|2021-12-01 16:00:30|27603.39|27603.39|27607.69|27607.69|27607.69|27607.69|27603.39|27603.39|0
1638374440000|2021-12-01 16:00:40|27612|27612|27612|27612|27612|27612|27612|27612|0
1638374460000|2021-12-01 16:01:00|27616.3|27616.3|27613.78|27613.78|27622.39|27622.39|27613.78|27613.78|0
1638374470000|2021-12-01 16:01:10|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|0
1638374510000|2021-12-01 16:01:50|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|0
1638374520000|2021-12-01 16:02:00|27609.47|27609.47|27618.08|27618.08|27618.08|27618.08|27609.47|27609.47|0
1638374530000|2021-12-01 16:02:10|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|0
1638374540000|2021-12-01 16:02:20|27613.78|27613.78|27613.78|27613.78|27613.78|27613.78|27613.78|27613.78|0
1638374570000|2021-12-01 16:02:50|27609.47|27609.47|27609.47|27609.47|27609.47|27609.47|27609.47|27609.47|0
1638374580000|2021-12-01 16:03:00|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|0
1638374590000|2021-12-01 16:03:10|27599.08|27599.08|27599.08|27599.08|27599.08|27599.08|27599.08|27599.08|0
1638374630000|2021-12-01 16:03:50|27603.39|27603.39|27603.39|27603.39|27603.39|27603.39|27603.39|27603.39|0
1638374640000|2021-12-01 16:04:00|27607.69|27607.69|27612|27612|27612|27612|27607.69|27607.69|0
1638374660000|2021-12-01 16:04:20|27607.69|27607.69|27603.39|27603.39|27607.69|27607.69|27603.39|27603.39|0
1638374670000|2021-12-01 16:04:30|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|0
1638374690000|2021-12-01 16:04:50|27609.47|27609.47|27609.47|27609.47|27609.47|27609.47|27609.47|27609.47|0
1638374700000|2021-12-01 16:05:00|27613.78|27613.78|27622.39|27622.39|27622.39|27622.39|27613.78|27613.78|0
1638374710000|2021-12-01 16:05:10|27609.47|27609.47|27613.78|27613.78|27618.08|27618.08|27600.86|27600.86|0
1638374720000|2021-12-01 16:05:20|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|0
1638374730000|2021-12-01 16:05:30|27609.47|27609.47|27618.08|27618.08|27618.08|27618.08|27609.47|27609.47|0
1638374740000|2021-12-01 16:05:40|27613.78|27613.78|27606.94|27606.94|27619.86|27619.86|27600.86|27600.86|0
1638374750000|2021-12-01 16:05:50|27602.63|27602.63|27611.25|27611.25|27615.55|27615.55|27598.33|27598.33|0
1638374760000|2021-12-01 16:06:00|27602.63|27602.63|27606.94|27606.94|27606.94|27606.94|27594.02|27594.02|0
1638374770000|2021-12-01 16:06:10|27598.33|27598.33|27611.25|27611.25|27611.25|27611.25|27589.71|27589.71|0
1638374780000|2021-12-01 16:06:20|27602.63|27602.63|27606.94|27606.94|27606.94|27606.94|27598.33|27598.33|0
1638374790000|2021-12-01 16:06:30|27598.33|27598.33|27602.63|27602.63|27602.63|27602.63|27589.71|27589.71|0
1638374800000|2021-12-01 16:06:40|27594.02|27594.02|27583.63|27583.63|27594.02|27594.02|27583.63|27583.63|0
1638374810000|2021-12-01 16:06:50|27592.24|27592.24|27596.55|27596.55|27596.55|27596.55|27587.94|27587.94|0
1638374820000|2021-12-01 16:07:00|27587.94|27587.94|27600.86|27600.86|27600.86|27600.86|27587.94|27587.94|0
1638374830000|2021-12-01 16:07:10|27592.24|27592.24|27598.33|27598.33|27598.33|27598.33|27589.71|27589.71|0
1638374840000|2021-12-01 16:07:20|27594.02|27594.02|27598.33|27598.33|27598.33|27598.33|27594.02|27594.02|0
1638374850000|2021-12-01 16:07:30|27594.02|27594.02|27589.71|27589.71|27594.02|27594.02|27589.71|27589.71|0
1638374860000|2021-12-01 16:07:40|27594.02|27594.02|27594.02|27594.02|27594.02|27594.02|27585.41|27585.41|0
1638374870000|2021-12-01 16:07:50|27572.49|27572.49|27572.49|27572.49|27581.1|27581.1|27572.49|27572.49|0
1638374880000|2021-12-01 16:08:00|27570.71|27570.71|27577.55|27577.55|27579.32|27579.32|27570.71|27570.71|0
1638374890000|2021-12-01 16:08:10|27581.85|27581.85|27594.77|27594.77|27594.77|27594.77|27581.85|27581.85|0
1638374900000|2021-12-01 16:08:20|27593|27593|27588.69|27588.69|27594.77|27594.77|27588.69|27588.69|0
1638374930000|2021-12-01 16:08:50|27586.91|27586.91|27588.69|27588.69|27588.69|27588.69|27586.91|27586.91|0
1638374940000|2021-12-01 16:09:00|27590.47|27590.47|27599.08|27599.08|27599.08|27599.08|27590.47|27590.47|0
1638374950000|2021-12-01 16:09:10|27603.39|27603.39|27607.69|27607.69|27607.69|27607.69|27603.39|27603.39|0
1638374960000|2021-12-01 16:09:20|27594.77|27594.77|27599.08|27599.08|27599.08|27599.08|27594.77|27594.77|0
1638374970000|2021-12-01 16:09:30|27603.39|27603.39|27612|27612|27612|27612|27603.39|27603.39|0
1638375010000|2021-12-01 16:10:10|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|0
1638375030000|2021-12-01 16:10:30|27614.53|27614.53|27616.3|27616.3|27616.3|27616.3|27614.53|27614.53|0
1638375040000|2021-12-01 16:10:40|27620.61|27620.61|27620.61|27620.61|27620.61|27620.61|27616.3|27616.3|0
1638375050000|2021-12-01 16:10:50|27607.69|27607.69|27603.39|27603.39|27607.69|27607.69|27603.39|27603.39|0
1638375070000|2021-12-01 16:11:10|27607.69|27607.69|27609.47|27609.47|27609.47|27609.47|27607.69|27607.69|0
1638375090000|2021-12-01 16:11:30|27613.78|27613.78|27613.78|27613.78|27613.78|27613.78|27613.78|27613.78|0
1638375100000|2021-12-01 16:11:40|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|27613.78|27613.78|0
1638375120000|2021-12-01 16:12:00|27619.86|27619.86|27632.78|27632.78|27632.78|27632.78|27619.86|27619.86|0
1638375130000|2021-12-01 16:12:10|27637.09|27637.09|27637.09|27637.09|27637.09|27637.09|27637.09|27637.09|0
1638375140000|2021-12-01 16:12:20|27630.25|27630.25|27624.17|27624.17|27630.25|27630.25|27624.17|27624.17|0
1638375170000|2021-12-01 16:12:50|27625.94|27625.94|27621.64|27621.64|27625.94|27625.94|27621.64|27621.64|0
1638375180000|2021-12-01 16:13:00|27625.94|27625.94|27625.94|27625.94|27625.94|27625.94|27625.94|27625.94|0
1638375200000|2021-12-01 16:13:20|27624.17|27624.17|27625.94|27625.94|27625.94|27625.94|27624.17|27624.17|0
1638375210000|2021-12-01 16:13:30|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27625.94|27625.94|0
1638375220000|2021-12-01 16:13:40|27628.47|27628.47|27632.78|27632.78|27632.78|27632.78|27628.47|27628.47|0
1638375250000|2021-12-01 16:14:10|27631|27631|27629.22|27629.22|27631|27631|27629.22|27629.22|0
1638375260000|2021-12-01 16:14:20|27633.53|27633.53|27633.53|27633.53|27633.53|27633.53|27633.53|27633.53|0
1638375290000|2021-12-01 16:14:50|27637.84|27637.84|27629.22|27629.22|27637.84|27637.84|27629.22|27629.22|0
1638375310000|2021-12-01 16:15:10|27624.92|27624.92|27631|27631|27631|27631|27624.92|27624.92|0
1638375320000|2021-12-01 16:15:20|27639.61|27639.61|27639.61|27639.61|27639.61|27639.61|27639.61|27639.61|0
1638375330000|2021-12-01 16:15:30|27641.39|27641.39|27653.56|27653.56|27653.56|27653.56|27641.39|27641.39|0
1638375340000|2021-12-01 16:15:40|27649.25|27649.25|27644.95|27644.95|27649.25|27649.25|27644.95|27644.95|0
1638375370000|2021-12-01 16:16:10|27640.64|27640.64|27627.72|27627.72|27640.64|27640.64|27627.72|27627.72|0
1638375380000|2021-12-01 16:16:20|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|0
1638375400000|2021-12-01 16:16:40|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1638375410000|2021-12-01 16:16:50|27644.95|27644.95|27640.64|27640.64|27644.95|27644.95|27640.64|27640.64|0
1638375420000|2021-12-01 16:17:00|27642.42|27642.42|27646.72|27646.72|27646.72|27646.72|27642.42|27642.42|0
1638375440000|2021-12-01 16:17:20|27651.03|27651.03|27646.72|27646.72|27651.03|27651.03|27646.72|27646.72|0
1638375460000|2021-12-01 16:17:40|27651.03|27651.03|27655.34|27655.34|27655.34|27655.34|27651.03|27651.03|0
1638375470000|2021-12-01 16:17:50|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|0
1638375480000|2021-12-01 16:18:00|27655.34|27655.34|27655.34|27655.34|27655.34|27655.34|27655.34|27655.34|0
1638375490000|2021-12-01 16:18:10|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|0
1638375500000|2021-12-01 16:18:20|27652.81|27652.81|27664.97|27664.97|27664.97|27664.97|27652.81|27652.81|0
1638375510000|2021-12-01 16:18:30|27660.67|27660.67|27652.81|27652.81|27660.67|27660.67|27652.81|27652.81|0
1638375520000|2021-12-01 16:18:40|27648.5|27648.5|27646.72|27646.72|27648.5|27648.5|27646.72|27646.72|0
1638375530000|2021-12-01 16:18:50|27644.95|27644.95|27653.56|27653.56|27653.56|27653.56|27644.95|27644.95|0
1638375550000|2021-12-01 16:19:10|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|0
1638375560000|2021-12-01 16:19:20|27648.23|27648.23|27648.23|27648.23|27648.23|27648.23|27648.23|27648.23|0
1638375570000|2021-12-01 16:19:30|27639.61|27639.61|27643.92|27643.92|27643.92|27643.92|27639.61|27639.61|0
1638375580000|2021-12-01 16:19:40|27648.23|27648.23|27657.87|27657.87|27657.87|27657.87|27648.23|27648.23|0
1638375590000|2021-12-01 16:19:50|27649.25|27649.25|27649.25|27649.25|27649.25|27649.25|27649.25|27649.25|0
1638375610000|2021-12-01 16:20:10|27654.58|27654.58|27666.75|27666.75|27666.75|27666.75|27654.58|27654.58|0
1638375630000|2021-12-01 16:20:30|27670.31|27670.31|27659.92|27659.92|27670.31|27670.31|27659.92|27659.92|0
1638375640000|2021-12-01 16:20:40|27664.22|27664.22|27655.61|27655.61|27666|27666|27655.61|27655.61|0
1638375650000|2021-12-01 16:20:50|27653.83|27653.83|27653.83|27653.83|27653.83|27653.83|27653.83|27653.83|0
1638375660000|2021-12-01 16:21:00|27662.45|27662.45|27666|27666|27666|27666|27662.45|27662.45|0
1638375670000|2021-12-01 16:21:10|27664.22|27664.22|27668.53|27668.53|27668.53|27668.53|27664.22|27664.22|0
1638375680000|2021-12-01 16:21:20|27659.92|27659.92|27668.53|27668.53|27668.53|27668.53|27658.14|27658.14|0
1638375690000|2021-12-01 16:21:30|27672.84|27672.84|27682.47|27682.47|27682.47|27682.47|27672.84|27672.84|0
1638375700000|2021-12-01 16:21:40|27680.7|27680.7|27682.47|27682.47|27686.78|27686.78|27680.7|27680.7|0
1638375710000|2021-12-01 16:21:50|27691.09|27691.09|27691.09|27691.09|27691.09|27691.09|27691.09|27691.09|0
1638375730000|2021-12-01 16:22:10|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|0
1638375740000|2021-12-01 16:22:20|27683.23|27683.23|27683.23|27683.23|27683.23|27683.23|27683.23|27683.23|0
1638375760000|2021-12-01 16:22:40|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|0
1638375770000|2021-12-01 16:22:50|27687.53|27687.53|27691.84|27691.84|27691.84|27691.84|27687.53|27687.53|0
1638375780000|2021-12-01 16:23:00|27700.45|27700.45|27681.45|27681.45|27700.45|27700.45|27681.45|27681.45|0
1638375790000|2021-12-01 16:23:10|27677.14|27677.14|27668.53|27668.53|27677.14|27677.14|27668.53|27668.53|0
1638375810000|2021-12-01 16:23:30|27681.45|27681.45|27681.45|27681.45|27681.45|27681.45|27681.45|27681.45|0
1638375820000|2021-12-01 16:23:40|27679.67|27679.67|27681.45|27681.45|27681.45|27681.45|27679.67|27679.67|0
1638375830000|2021-12-01 16:23:50|27677.14|27677.14|27689.31|27689.31|27695.39|27695.39|27677.14|27677.14|0
1638375840000|2021-12-01 16:24:00|27691.09|27691.09|27691.09|27691.09|27691.09|27691.09|27686.78|27686.78|0
1638375850000|2021-12-01 16:24:10|27686.78|27686.78|27682.47|27682.47|27686.78|27686.78|27682.47|27682.47|0
1638375860000|2021-12-01 16:24:20|27680.7|27680.7|27680.7|27680.7|27680.7|27680.7|27680.7|27680.7|0
1638375890000|2021-12-01 16:24:50|27678.92|27678.92|27683.23|27683.23|27683.23|27683.23|27678.92|27678.92|0
1638375900000|2021-12-01 16:25:00|27678.92|27678.92|27670.31|27670.31|27678.92|27678.92|27670.31|27670.31|0
1638375910000|2021-12-01 16:25:10|27674.61|27674.61|27678.92|27678.92|27678.92|27678.92|27674.61|27674.61|0
1638375920000|2021-12-01 16:25:20|27683.23|27683.23|27678.92|27678.92|27683.23|27683.23|27678.92|27678.92|0
1638375930000|2021-12-01 16:25:30|27677.14|27677.14|27689.31|27689.31|27689.31|27689.31|27677.14|27677.14|0
1638375940000|2021-12-01 16:25:40|27685|27685|27677.14|27677.14|27685|27685|27677.14|27677.14|0
1638375970000|2021-12-01 16:26:10|27681.45|27681.45|27677.14|27677.14|27681.45|27681.45|27677.14|27677.14|0
1638375990000|2021-12-01 16:26:30|27685.75|27685.75|27685.75|27685.75|27687.53|27687.53|27685.75|27685.75|0
1638376000000|2021-12-01 16:26:40|27681.45|27681.45|27677.14|27677.14|27681.45|27681.45|27677.14|27677.14|0
1638376020000|2021-12-01 16:27:00|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|0
1638376030000|2021-12-01 16:27:10|27679.67|27679.67|27675.36|27675.36|27679.67|27679.67|27675.36|27675.36|0
1638376040000|2021-12-01 16:27:20|27671.06|27671.06|27666.75|27666.75|27671.06|27671.06|27666.75|27666.75|0
1638376050000|2021-12-01 16:27:30|27668.53|27668.53|27668.53|27668.53|27668.53|27668.53|27668.53|27668.53|0
1638376070000|2021-12-01 16:27:50|27672.84|27672.84|27668.53|27668.53|27672.84|27672.84|27668.53|27668.53|0
1638376080000|2021-12-01 16:28:00|27664.22|27664.22|27666.75|27666.75|27671.06|27671.06|27662.45|27662.45|0
1638376090000|2021-12-01 16:28:10|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|27675.36|0
1638376110000|2021-12-01 16:28:30|27679.67|27679.67|27679.67|27679.67|27679.67|27679.67|27679.67|27679.67|0
1638376120000|2021-12-01 16:28:40|27683.98|27683.98|27686.51|27686.51|27688.28|27688.28|27683.98|27683.98|0
1638376130000|2021-12-01 16:28:50|27688.28|27688.28|27694.37|27694.37|27694.37|27694.37|27688.28|27688.28|0
1638376140000|2021-12-01 16:29:00|27690.06|27690.06|27682.2|27682.2|27694.37|27694.37|27682.2|27682.2|0
1638376150000|2021-12-01 16:29:10|27686.51|27686.51|27676.12|27676.12|27686.51|27686.51|27676.12|27676.12|0
1638376160000|2021-12-01 16:29:20|27671.81|27671.81|27675.36|27675.36|27679.67|27679.67|27671.06|27671.06|0
1638376170000|2021-12-01 16:29:30|27666.75|27666.75|27671.06|27671.06|27675.36|27675.36|27662.45|27662.45|0
1638376180000|2021-12-01 16:29:40|27662.45|27662.45|27671.06|27671.06|27671.06|27671.06|27662.45|27662.45|0
1638376190000|2021-12-01 16:29:50|27669.28|27669.28|27669.28|27669.28|27669.28|27669.28|27669.28|27669.28|0
1638432900000|2021-12-02 08:15:00|27408.77|27408.77|27394.08|27394.08|27408.77|27408.77|27394.08|27394.08|0
1638432910000|2021-12-02 08:15:10|27407|27407|27407|27407|27407|27407|27407|27407|0
1638432920000|2021-12-02 08:15:20|27415.88|27415.88|27428.8|27428.8|27428.8|27428.8|27415.88|27415.88|0
1638432930000|2021-12-02 08:15:30|27433.11|27433.11|27433.11|27433.11|27433.11|27433.11|27433.11|27433.11|0
1638433000000|2021-12-02 08:16:40|27437.42|27437.42|27442.75|27442.75|27442.75|27442.75|27437.42|27437.42|0
1638433010000|2021-12-02 08:16:50|27447.05|27447.05|27447.05|27447.05|27447.05|27447.05|27447.05|27447.05|0
1638433030000|2021-12-02 08:17:10|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|0
1638433040000|2021-12-02 08:17:20|27459.97|27459.97|27454.64|27454.64|27459.97|27459.97|27454.64|27454.64|0
1638433060000|2021-12-02 08:17:40|27444.25|27444.25|27444.25|27444.25|27444.25|27444.25|27444.25|27444.25|0
1638433070000|2021-12-02 08:17:50|27439.95|27439.95|27448.56|27448.56|27448.56|27448.56|27439.95|27439.95|0
1638433080000|2021-12-02 08:18:00|27444.25|27444.25|27444.25|27444.25|27452.86|27452.86|27444.25|27444.25|0
1638433090000|2021-12-02 08:18:10|27439.95|27439.95|27438.17|27438.17|27439.95|27439.95|27438.17|27438.17|0
1638433100000|2021-12-02 08:18:20|27433.86|27433.86|27438.17|27438.17|27438.17|27438.17|27433.86|27433.86|0
1638433110000|2021-12-02 08:18:30|27446.78|27446.78|27446.78|27446.78|27446.78|27446.78|27446.78|27446.78|0
1638433120000|2021-12-02 08:18:40|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|27438.17|0
1638433140000|2021-12-02 08:19:00|27446.78|27446.78|27446.78|27446.78|27451.09|27451.09|27446.78|27446.78|0
1638433150000|2021-12-02 08:19:10|27442.47|27442.47|27438.17|27438.17|27442.47|27442.47|27438.17|27438.17|0
1638433160000|2021-12-02 08:19:20|27442.47|27442.47|27444.25|27444.25|27444.25|27444.25|27442.47|27442.47|0
1638433170000|2021-12-02 08:19:30|27438.92|27438.92|27438.92|27438.92|27438.92|27438.92|27438.92|27438.92|0
1638433200000|2021-12-02 08:20:00|27434.61|27434.61|27432.84|27432.84|27434.61|27434.61|27432.84|27432.84|0
1638433210000|2021-12-02 08:20:10|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|27441.45|0
1638433220000|2021-12-02 08:20:20|27445.76|27445.76|27445|27445|27445.76|27445.76|27441.45|27441.45|0
1638433230000|2021-12-02 08:20:30|27440.7|27440.7|27440.7|27440.7|27440.7|27440.7|27440.7|27440.7|0
1638433250000|2021-12-02 08:20:50|27444.25|27444.25|27452.86|27452.86|27452.86|27452.86|27444.25|27444.25|0
1638433300000|2021-12-02 08:21:40|27451.09|27451.09|27455.39|27455.39|27455.39|27455.39|27451.09|27451.09|0
1638433320000|2021-12-02 08:22:00|27459.7|27459.7|27459.7|27459.7|27459.7|27459.7|27459.7|27459.7|0
1638433360000|2021-12-02 08:22:40|27468.31|27468.31|27468.31|27468.31|27472.62|27472.62|27468.31|27468.31|0
1638433380000|2021-12-02 08:23:00|27464.76|27464.76|27464.76|27464.76|27464.76|27464.76|27464.76|27464.76|0
1638433390000|2021-12-02 08:23:10|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|27468.31|0
1638433400000|2021-12-02 08:23:20|27472.62|27472.62|27464.01|27464.01|27472.62|27472.62|27464.01|27464.01|0
1638433410000|2021-12-02 08:23:30|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|0
1638433430000|2021-12-02 08:23:50|27459.7|27459.7|27459.7|27459.7|27459.7|27459.7|27459.7|27459.7|0
1638433450000|2021-12-02 08:24:10|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|0
1638433460000|2021-12-02 08:24:20|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|0
1638433470000|2021-12-02 08:24:30|27482.26|27482.26|27486.56|27486.56|27486.56|27486.56|27482.26|27482.26|0
1638433510000|2021-12-02 08:25:10|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|27490.87|0
1638433530000|2021-12-02 08:25:30|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|27489.09|0
1638433590000|2021-12-02 08:26:30|27502.01|27502.01|27502.01|27502.01|27502.01|27502.01|27502.01|27502.01|0
1638433600000|2021-12-02 08:26:40|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1638433610000|2021-12-02 08:26:50|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|0
1638433630000|2021-12-02 08:27:10|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1638433640000|2021-12-02 08:27:20|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|0
1638433650000|2021-12-02 08:27:30|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1638433660000|2021-12-02 08:27:40|27497.71|27497.71|27506.32|27506.32|27506.32|27506.32|27497.71|27497.71|0
1638433720000|2021-12-02 08:28:40|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|27497.71|0
1638433740000|2021-12-02 08:29:00|27502.01|27502.01|27502.01|27502.01|27502.01|27502.01|27502.01|27502.01|0
1638433770000|2021-12-02 08:29:30|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|0
1638433800000|2021-12-02 08:30:00|27508.1|27508.1|27503.79|27503.79|27508.1|27508.1|27499.48|27499.48|0
1638433840000|2021-12-02 08:30:40|27502.01|27502.01|27497.71|27497.71|27502.01|27502.01|27497.71|27497.71|0
1638433860000|2021-12-02 08:31:00|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1638433870000|2021-12-02 08:31:10|27489.09|27489.09|27485.54|27485.54|27489.09|27489.09|27485.54|27485.54|0
1638433880000|2021-12-02 08:31:20|27481.23|27481.23|27476.93|27476.93|27481.23|27481.23|27476.93|27476.93|0
1638433900000|2021-12-02 08:31:40|27481.23|27481.23|27476.93|27476.93|27481.23|27481.23|27476.93|27476.93|0
1638433940000|2021-12-02 08:32:20|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|0
1638433970000|2021-12-02 08:32:50|27485.54|27485.54|27485.54|27485.54|27485.54|27485.54|27485.54|27485.54|0
1638433980000|2021-12-02 08:33:00|27481.23|27481.23|27475.15|27475.15|27481.23|27481.23|27475.15|27475.15|0
1638434010000|2021-12-02 08:33:30|27466.54|27466.54|27464.76|27464.76|27466.54|27466.54|27464.76|27464.76|0
1638434030000|2021-12-02 08:33:50|27473.37|27473.37|27464.76|27464.76|27473.37|27473.37|27464.76|27464.76|0
1638434040000|2021-12-02 08:34:00|27460.45|27460.45|27460.45|27460.45|27460.45|27460.45|27460.45|27460.45|0
1638434050000|2021-12-02 08:34:10|27469.07|27469.07|27460.45|27460.45|27469.07|27469.07|27460.45|27460.45|0
1638434060000|2021-12-02 08:34:20|27456.15|27456.15|27456.15|27456.15|27456.15|27456.15|27456.15|27456.15|0
1638434070000|2021-12-02 08:34:30|27451.84|27451.84|27446.51|27446.51|27451.84|27451.84|27446.51|27446.51|0
1638434100000|2021-12-02 08:35:00|27450.06|27450.06|27450.06|27450.06|27450.06|27450.06|27450.06|27450.06|0
1638434110000|2021-12-02 08:35:10|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|0
1638434120000|2021-12-02 08:35:20|27475.9|27475.9|27475.9|27475.9|27475.9|27475.9|27475.9|27475.9|0
1638434130000|2021-12-02 08:35:30|27480.21|27480.21|27480.21|27480.21|27480.21|27480.21|27480.21|27480.21|0
1638434150000|2021-12-02 08:35:50|27481.23|27481.23|27481.23|27481.23|27481.23|27481.23|27481.23|27481.23|0
1638434160000|2021-12-02 08:36:00|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|0
1638434170000|2021-12-02 08:36:10|27489.85|27489.85|27481.23|27481.23|27489.85|27489.85|27481.23|27481.23|0
1638434210000|2021-12-02 08:36:50|27494.15|27494.15|27489.85|27489.85|27502.77|27502.77|27489.85|27489.85|0
1638434220000|2021-12-02 08:37:00|27488.07|27488.07|27489.85|27489.85|27489.85|27489.85|27483.76|27483.76|0
1638434240000|2021-12-02 08:37:20|27488.07|27488.07|27486.29|27486.29|27488.07|27488.07|27477.68|27477.68|0
1638434250000|2021-12-02 08:37:30|27484.51|27484.51|27484.51|27484.51|27484.51|27484.51|27484.51|27484.51|0
1638434260000|2021-12-02 08:37:40|27475.9|27475.9|27471.59|27471.59|27475.9|27475.9|27471.59|27471.59|0
1638434270000|2021-12-02 08:37:50|27467.29|27467.29|27460.18|27460.18|27467.29|27467.29|27460.18|27460.18|0
1638434280000|2021-12-02 08:38:00|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|0
1638434290000|2021-12-02 08:38:10|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|0
1638434310000|2021-12-02 08:38:30|27438.65|27438.65|27430.79|27430.79|27438.65|27438.65|27430.79|27430.79|0
1638434320000|2021-12-02 08:38:40|27429.01|27429.01|27429.01|27429.01|27429.01|27429.01|27429.01|27429.01|0
1638434330000|2021-12-02 08:38:50|27416.09|27416.09|27416.84|27416.84|27420.4|27420.4|27416.09|27416.09|0
1638434340000|2021-12-02 08:39:00|27418.62|27418.62|27414.31|27414.31|27418.62|27418.62|27410.01|27410.01|0
1638434360000|2021-12-02 08:39:20|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|0
1638434370000|2021-12-02 08:39:30|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|0
1638434380000|2021-12-02 08:39:40|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|0
1638434430000|2021-12-02 08:40:30|27440.42|27440.42|27438.65|27438.65|27440.42|27440.42|27438.65|27438.65|0
1638434440000|2021-12-02 08:40:40|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|0
1638434470000|2021-12-02 08:41:10|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|0
1638434480000|2021-12-02 08:41:20|27472.35|27472.35|27463.73|27463.73|27472.35|27472.35|27463.73|27463.73|0
1638434500000|2021-12-02 08:41:40|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|0
1638434520000|2021-12-02 08:42:00|27446.51|27446.51|27440.42|27440.42|27446.51|27446.51|27436.12|27436.12|0
1638434580000|2021-12-02 08:43:00|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|0
1638434590000|2021-12-02 08:43:10|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|27444.73|0
1638434630000|2021-12-02 08:43:50|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|0
1638434660000|2021-12-02 08:44:20|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|0
1638434670000|2021-12-02 08:44:30|27456.9|27456.9|27456.9|27456.9|27456.9|27456.9|27456.9|27456.9|0
1638434730000|2021-12-02 08:45:30|27465.51|27465.51|27469.82|27469.82|27469.82|27469.82|27465.51|27465.51|0
1638434740000|2021-12-02 08:45:40|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|0
1638434750000|2021-12-02 08:45:50|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|0
1638434760000|2021-12-02 08:46:00|27456.9|27456.9|27458.68|27458.68|27458.68|27458.68|27456.9|27456.9|0
1638434780000|2021-12-02 08:46:20|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|0
1638434800000|2021-12-02 08:46:40|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|0
1638434830000|2021-12-02 08:47:10|27467.29|27467.29|27467.29|27467.29|27467.29|27467.29|27467.29|27467.29|0
1638434860000|2021-12-02 08:47:40|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|0
1638434880000|2021-12-02 08:48:00|27442.2|27442.2|27436.12|27436.12|27442.2|27442.2|27436.12|27436.12|0
1638434920000|2021-12-02 08:48:40|27431.81|27431.81|27431.81|27431.81|27431.81|27431.81|27431.81|27431.81|0
1638434930000|2021-12-02 08:48:50|27430.03|27430.03|27430.03|27430.03|27430.03|27430.03|27430.03|27430.03|0
1638434940000|2021-12-02 08:49:00|27431.81|27431.81|27423.2|27423.2|27431.81|27431.81|27423.2|27423.2|0
1638434950000|2021-12-02 08:49:10|27427.5|27427.5|27427.5|27427.5|27427.5|27427.5|27427.5|27427.5|0
1638434960000|2021-12-02 08:49:20|27423.2|27423.2|27423.2|27423.2|27423.2|27423.2|27423.2|27423.2|0
1638434980000|2021-12-02 08:49:40|27418.89|27418.89|27418.89|27418.89|27418.89|27418.89|27418.89|27418.89|0
1638435020000|2021-12-02 08:50:20|27412.81|27412.81|27417.11|27417.11|27417.11|27417.11|27412.81|27412.81|0
1638435040000|2021-12-02 08:50:40|27412.81|27412.81|27408.5|27408.5|27412.81|27412.81|27408.5|27408.5|0
1638435050000|2021-12-02 08:50:50|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|0
1638435080000|2021-12-02 08:51:20|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|27392.03|0
1638435090000|2021-12-02 08:51:30|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|27404.95|0
1638435100000|2021-12-02 08:51:40|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|27406.72|0
1638435110000|2021-12-02 08:51:50|27408.5|27408.5|27408.5|27408.5|27408.5|27408.5|27408.5|27408.5|0
1638435130000|2021-12-02 08:52:10|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|0
1638435140000|2021-12-02 08:52:20|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|0
1638435170000|2021-12-02 08:52:50|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|0
1638435200000|2021-12-02 08:53:20|27450.81|27450.81|27455.12|27455.12|27455.12|27455.12|27450.81|27450.81|0
1638435220000|2021-12-02 08:53:40|27446.51|27446.51|27458.68|27458.68|27458.68|27458.68|27446.51|27446.51|0
1638435230000|2021-12-02 08:53:50|27460.45|27460.45|27458.68|27458.68|27460.45|27460.45|27458.68|27458.68|0
1638435240000|2021-12-02 08:54:00|27454.37|27454.37|27446.51|27446.51|27454.37|27454.37|27446.51|27446.51|0
1638435250000|2021-12-02 08:54:10|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|0
1638435260000|2021-12-02 08:54:20|27460.45|27460.45|27458.68|27458.68|27460.45|27460.45|27458.68|27458.68|0
1638435300000|2021-12-02 08:55:00|27456.9|27456.9|27456.9|27456.9|27456.9|27456.9|27456.9|27456.9|0
1638435310000|2021-12-02 08:55:10|27461.2|27461.2|27469.82|27469.82|27469.82|27469.82|27461.2|27461.2|0
1638435340000|2021-12-02 08:55:40|27452.59|27452.59|27448.29|27448.29|27452.59|27452.59|27448.29|27448.29|0
1638435400000|2021-12-02 08:56:40|27451.84|27451.84|27451.84|27451.84|27451.84|27451.84|27451.84|27451.84|0
1638435410000|2021-12-02 08:56:50|27456.15|27456.15|27456.15|27456.15|27456.15|27456.15|27456.15|27456.15|0
1638435420000|2021-12-02 08:57:00|27460.45|27460.45|27460.45|27460.45|27460.45|27460.45|27460.45|27460.45|0
1638435430000|2021-12-02 08:57:10|27462.23|27462.23|27462.23|27462.23|27462.23|27462.23|27462.23|27462.23|0
1638435460000|2021-12-02 08:57:40|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|27476.93|0
1638435480000|2021-12-02 08:58:00|27464.76|27464.76|27460.45|27460.45|27464.76|27464.76|27460.45|27460.45|0
1638435490000|2021-12-02 08:58:10|27469.34|27469.34|27456.15|27456.15|27469.34|27469.34|27456.15|27456.15|0
1638435520000|2021-12-02 08:58:40|27447.53|27447.53|27451.84|27451.84|27451.84|27451.84|27445.76|27445.76|0
1638435570000|2021-12-02 08:59:30|27460.45|27460.45|27460.45|27460.45|27460.45|27460.45|27460.45|27460.45|0
1638435580000|2021-12-02 08:59:40|27456.15|27456.15|27456.15|27456.15|27456.15|27456.15|27456.15|27456.15|0
1638435600000|2021-12-02 09:00:00|27451.84|27451.84|27447.53|27447.53|27451.84|27451.84|27447.53|27447.53|0
1638435610000|2021-12-02 09:00:10|27443.98|27443.98|27439.67|27439.67|27443.98|27443.98|27439.67|27439.67|0
1638435660000|2021-12-02 09:01:00|27435.37|27435.37|27433.59|27433.59|27435.37|27435.37|27433.59|27433.59|0
1638435680000|2021-12-02 09:01:20|27424.98|27424.98|27424.98|27424.98|27424.98|27424.98|27424.98|27424.98|0
1638435690000|2021-12-02 09:01:30|27429.28|27429.28|27427.5|27427.5|27433.59|27433.59|27427.5|27427.5|0
1638435700000|2021-12-02 09:01:40|27421.42|27421.42|27421.42|27421.42|27421.42|27421.42|27421.42|27421.42|0
1638435730000|2021-12-02 09:02:10|27425.73|27425.73|27425.73|27425.73|27425.73|27425.73|27425.73|27425.73|0
1638435740000|2021-12-02 09:02:20|27430.03|27430.03|27430.03|27430.03|27430.03|27430.03|27430.03|27430.03|0
1638435790000|2021-12-02 09:03:10|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|0
1638435810000|2021-12-02 09:03:30|27442.2|27442.2|27448.29|27448.29|27448.29|27448.29|27442.2|27442.2|0
1638435820000|2021-12-02 09:03:40|27452.59|27452.59|27452.59|27452.59|27452.59|27452.59|27452.59|27452.59|0
1638435830000|2021-12-02 09:03:50|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|0
1638435860000|2021-12-02 09:04:20|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1638435900000|2021-12-02 09:05:00|27457.65|27457.65|27449.04|27449.04|27457.65|27457.65|27440.42|27440.42|0
1638435940000|2021-12-02 09:05:40|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|0
1638436010000|2021-12-02 09:06:50|27463.73|27463.73|27469.82|27469.82|27469.82|27469.82|27463.73|27463.73|0
1638436030000|2021-12-02 09:07:10|27478.43|27478.43|27474.12|27474.12|27478.43|27478.43|27474.12|27474.12|0
1638436040000|2021-12-02 09:07:20|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|0
1638436050000|2021-12-02 09:07:30|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|0
1638436060000|2021-12-02 09:07:40|27478.43|27478.43|27478.43|27478.43|27478.43|27478.43|27478.43|27478.43|0
1638436080000|2021-12-02 09:08:00|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|0
1638436110000|2021-12-02 09:08:30|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|0
1638436160000|2021-12-02 09:09:20|27455.12|27455.12|27456.9|27456.9|27456.9|27456.9|27455.12|27455.12|0
1638436180000|2021-12-02 09:09:40|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|0
1638436200000|2021-12-02 09:10:00|27467.29|27467.29|27467.29|27467.29|27467.29|27467.29|27467.29|27467.29|0
1638436240000|2021-12-02 09:10:40|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|0
1638436260000|2021-12-02 09:11:00|27458.68|27458.68|27469.07|27469.07|27469.07|27469.07|27458.68|27458.68|0
1638436310000|2021-12-02 09:11:50|27475.15|27475.15|27481.23|27481.23|27481.23|27481.23|27475.15|27475.15|0
1638436320000|2021-12-02 09:12:00|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|27494.15|0
1638436330000|2021-12-02 09:12:10|27485.54|27485.54|27485.54|27485.54|27485.54|27485.54|27485.54|27485.54|0
1638436420000|2021-12-02 09:13:40|27483.76|27483.76|27485.54|27485.54|27485.54|27485.54|27483.76|27483.76|0
1638436470000|2021-12-02 09:14:30|27481.23|27481.23|27479.46|27479.46|27489.85|27489.85|27479.46|27479.46|0
1638436480000|2021-12-02 09:14:40|27477.68|27477.68|27486.29|27486.29|27486.29|27486.29|27477.68|27477.68|0
1638436490000|2021-12-02 09:14:50|27481.99|27481.99|27481.99|27481.99|27481.99|27481.99|27481.99|27481.99|0
1638436550000|2021-12-02 09:15:50|27477.68|27477.68|27486.29|27486.29|27486.29|27486.29|27477.68|27477.68|0
1638436610000|2021-12-02 09:16:50|27490.6|27490.6|27490.6|27490.6|27494.9|27494.9|27490.6|27490.6|0
1638436620000|2021-12-02 09:17:00|27486.29|27486.29|27486.29|27486.29|27486.29|27486.29|27486.29|27486.29|0
1638436630000|2021-12-02 09:17:10|27490.6|27490.6|27490.6|27490.6|27490.6|27490.6|27486.29|27486.29|0
1638436650000|2021-12-02 09:17:30|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|0
1638436710000|2021-12-02 09:18:30|27499.21|27499.21|27499.21|27499.21|27499.21|27499.21|27499.21|27499.21|0
1638436730000|2021-12-02 09:18:50|27494.9|27494.9|27499.21|27499.21|27499.21|27499.21|27494.9|27494.9|0
1638436740000|2021-12-02 09:19:00|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|0
1638436750000|2021-12-02 09:19:10|27494.9|27494.9|27494.9|27494.9|27499.21|27499.21|27494.9|27494.9|0
1638436800000|2021-12-02 09:20:00|27490.6|27490.6|27490.6|27490.6|27490.6|27490.6|27490.6|27490.6|0
1638436810000|2021-12-02 09:20:10|27485.27|27485.27|27485.27|27485.27|27485.27|27485.27|27485.27|27485.27|0
1638436820000|2021-12-02 09:20:20|27493.88|27493.88|27498.19|27498.19|27498.19|27498.19|27493.88|27493.88|0
1638436830000|2021-12-02 09:20:30|27493.88|27493.88|27489.57|27489.57|27493.88|27493.88|27489.57|27489.57|0
1638436920000|2021-12-02 09:22:00|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|0
1638436930000|2021-12-02 09:22:10|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|0
1638436950000|2021-12-02 09:22:30|27517.19|27517.19|27517.19|27517.19|27517.19|27517.19|27517.19|27517.19|0
1638436960000|2021-12-02 09:22:40|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|0
1638437040000|2021-12-02 09:24:00|27517.19|27517.19|27514.66|27514.66|27517.19|27517.19|27512.88|27512.88|0
1638437060000|2021-12-02 09:24:20|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|0
1638437070000|2021-12-02 09:24:30|27506.05|27506.05|27504.27|27504.27|27506.05|27506.05|27504.27|27504.27|0
1638437080000|2021-12-02 09:24:40|27499.96|27499.96|27499.96|27499.96|27499.96|27499.96|27499.96|27499.96|0
1638437100000|2021-12-02 09:25:00|27495.66|27495.66|27491.35|27491.35|27495.66|27495.66|27491.35|27491.35|0
1638437140000|2021-12-02 09:25:40|27487.04|27487.04|27487.04|27487.04|27487.04|27487.04|27487.04|27487.04|0
1638437150000|2021-12-02 09:25:50|27478.43|27478.43|27478.43|27478.43|27478.43|27478.43|27478.43|27478.43|0
1638437160000|2021-12-02 09:26:00|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|0
1638437170000|2021-12-02 09:26:10|27472.35|27472.35|27470.57|27470.57|27472.35|27472.35|27470.57|27470.57|0
1638437190000|2021-12-02 09:26:30|27461.96|27461.96|27460.18|27460.18|27461.96|27461.96|27460.18|27460.18|0
1638437210000|2021-12-02 09:26:50|27451.57|27451.57|27449.79|27449.79|27451.57|27451.57|27449.79|27449.79|0
1638437220000|2021-12-02 09:27:00|27458.4|27458.4|27462.71|27462.71|27462.71|27462.71|27458.4|27458.4|0
1638437280000|2021-12-02 09:28:00|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1638437290000|2021-12-02 09:28:10|27466.26|27466.26|27473.1|27473.1|27474.88|27474.88|27466.26|27466.26|0
1638437300000|2021-12-02 09:28:20|27477.41|27477.41|27486.02|27486.02|27486.02|27486.02|27477.41|27477.41|0
1638437380000|2021-12-02 09:29:40|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|0
1638437420000|2021-12-02 09:30:20|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|0
1638437430000|2021-12-02 09:30:30|27483.49|27483.49|27487.8|27487.8|27487.8|27487.8|27483.49|27483.49|0
1638437460000|2021-12-02 09:31:00|27483.49|27483.49|27477.41|27477.41|27483.49|27483.49|27477.41|27477.41|0
1638437490000|2021-12-02 09:31:30|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|0
1638437500000|2021-12-02 09:31:40|27483.49|27483.49|27496.41|27496.41|27496.41|27496.41|27483.49|27483.49|0
1638437530000|2021-12-02 09:32:10|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|0
1638437540000|2021-12-02 09:32:20|27486.02|27486.02|27473.1|27473.1|27486.02|27486.02|27473.1|27473.1|0
1638437580000|2021-12-02 09:33:00|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|0
1638437590000|2021-12-02 09:33:10|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1638437600000|2021-12-02 09:33:20|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|0
1638437610000|2021-12-02 09:33:30|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|0
1638437630000|2021-12-02 09:33:50|27458.4|27458.4|27458.4|27458.4|27458.4|27458.4|27458.4|27458.4|0
1638437640000|2021-12-02 09:34:00|27454.85|27454.85|27456.63|27456.63|27456.63|27456.63|27454.85|27454.85|0
1638437650000|2021-12-02 09:34:10|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|0
1638437660000|2021-12-02 09:34:20|27464.49|27464.49|27466.26|27466.26|27466.26|27466.26|27464.49|27464.49|0
1638437680000|2021-12-02 09:34:40|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1638437690000|2021-12-02 09:34:50|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|0
1638437700000|2021-12-02 09:35:00|27477.41|27477.41|27473.1|27473.1|27477.41|27477.41|27473.1|27473.1|0
1638437720000|2021-12-02 09:35:20|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|0
1638437730000|2021-12-02 09:35:30|27485.27|27485.27|27495.66|27495.66|27495.66|27495.66|27485.27|27485.27|0
1638437760000|2021-12-02 09:36:00|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|0
1638437810000|2021-12-02 09:36:50|27506.05|27506.05|27495.66|27495.66|27506.05|27506.05|27495.66|27495.66|0
1638437850000|2021-12-02 09:37:30|27491.35|27491.35|27485.27|27485.27|27491.35|27491.35|27485.27|27485.27|0
1638437860000|2021-12-02 09:37:40|27480.96|27480.96|27485.27|27485.27|27485.27|27485.27|27480.96|27480.96|0
1638437880000|2021-12-02 09:38:00|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|0
1638437890000|2021-12-02 09:38:10|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|0
1638437930000|2021-12-02 09:38:50|27499.96|27499.96|27499.96|27499.96|27499.96|27499.96|27495.66|27495.66|0
1638438010000|2021-12-02 09:40:10|27501.74|27501.74|27497.43|27497.43|27501.74|27501.74|27497.43|27497.43|0
1638438050000|2021-12-02 09:40:50|27493.13|27493.13|27482.74|27482.74|27493.13|27493.13|27482.74|27482.74|0
1638438080000|2021-12-02 09:41:20|27478.43|27478.43|27482.74|27482.74|27482.74|27482.74|27478.43|27478.43|0
1638438090000|2021-12-02 09:41:30|27474.12|27474.12|27478.43|27478.43|27478.43|27478.43|27474.12|27474.12|0
1638438100000|2021-12-02 09:41:40|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|0
1638438120000|2021-12-02 09:42:00|27474.88|27474.88|27470.57|27470.57|27474.88|27474.88|27470.57|27470.57|0
1638438130000|2021-12-02 09:42:10|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|0
1638438170000|2021-12-02 09:42:50|27468.04|27468.04|27461.96|27461.96|27468.04|27468.04|27461.96|27461.96|0
1638438180000|2021-12-02 09:43:00|27460.18|27460.18|27451.57|27451.57|27460.18|27460.18|27451.57|27451.57|0
1638438190000|2021-12-02 09:43:10|27455.87|27455.87|27460.18|27460.18|27460.18|27460.18|27451.57|27451.57|0
1638438220000|2021-12-02 09:43:40|27464.49|27464.49|27460.18|27460.18|27464.49|27464.49|27460.18|27460.18|0
1638438260000|2021-12-02 09:44:20|27461.96|27461.96|27465.51|27465.51|27465.51|27465.51|27461.96|27461.96|0
1638438270000|2021-12-02 09:44:30|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|0
1638438280000|2021-12-02 09:44:40|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|0
1638438310000|2021-12-02 09:45:10|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|0
1638438330000|2021-12-02 09:45:30|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1638438350000|2021-12-02 09:45:50|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|0
1638438370000|2021-12-02 09:46:10|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1638438380000|2021-12-02 09:46:20|27468.79|27468.79|27468.79|27468.79|27468.79|27468.79|27468.79|27468.79|0
1638438410000|2021-12-02 09:46:50|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|0
1638438420000|2021-12-02 09:47:00|27464.49|27464.49|27460.18|27460.18|27464.49|27464.49|27460.18|27460.18|0
1638438430000|2021-12-02 09:47:10|27458.4|27458.4|27458.4|27458.4|27458.4|27458.4|27458.4|27458.4|0
1638438460000|2021-12-02 09:47:40|27467.02|27467.02|27462.71|27462.71|27467.02|27467.02|27462.71|27462.71|0
1638438520000|2021-12-02 09:48:40|27464.49|27464.49|27468.79|27468.79|27468.79|27468.79|27464.49|27464.49|0
1638438530000|2021-12-02 09:48:50|27464.49|27464.49|27460.18|27460.18|27464.49|27464.49|27460.18|27460.18|0
1638438560000|2021-12-02 09:49:20|27454.1|27454.1|27449.79|27449.79|27454.1|27454.1|27449.79|27449.79|0
1638438590000|2021-12-02 09:49:50|27462.71|27462.71|27454.1|27454.1|27462.71|27462.71|27454.1|27454.1|0
1638438630000|2021-12-02 09:50:30|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|0
1638438640000|2021-12-02 09:50:40|27448.01|27448.01|27448.01|27448.01|27448.01|27448.01|27443.71|27443.71|0
1638438660000|2021-12-02 09:51:00|27452.32|27452.32|27460.93|27460.93|27460.93|27460.93|27452.32|27452.32|0
1638438680000|2021-12-02 09:51:20|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|0
1638438710000|2021-12-02 09:51:50|27443.71|27443.71|27452.32|27452.32|27452.32|27452.32|27443.71|27443.71|0
1638438740000|2021-12-02 09:52:20|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|0
1638438770000|2021-12-02 09:52:50|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|0
1638438790000|2021-12-02 09:53:10|27455.87|27455.87|27460.18|27460.18|27460.18|27460.18|27455.87|27455.87|0
1638438820000|2021-12-02 09:53:40|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1638438860000|2021-12-02 09:54:20|27468.79|27468.79|27468.79|27468.79|27468.79|27468.79|27468.79|27468.79|0
1638438890000|2021-12-02 09:54:50|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|0
1638438900000|2021-12-02 09:55:00|27464.49|27464.49|27468.79|27468.79|27468.79|27468.79|27464.49|27464.49|0
1638438950000|2021-12-02 09:55:50|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|0
1638439010000|2021-12-02 09:56:50|27477.41|27477.41|27473.1|27473.1|27477.41|27477.41|27473.1|27473.1|0
1638439030000|2021-12-02 09:57:10|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|0
1638439040000|2021-12-02 09:57:20|27486.02|27486.02|27487.8|27487.8|27487.8|27487.8|27486.02|27486.02|0
1638439050000|2021-12-02 09:57:30|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|27492.1|0
1638439070000|2021-12-02 09:57:50|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|0
1638439090000|2021-12-02 09:58:10|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|0
1638439120000|2021-12-02 09:58:40|27499.96|27499.96|27503.52|27503.52|27503.52|27503.52|27499.96|27499.96|0
1638439130000|2021-12-02 09:58:50|27501.74|27501.74|27501.74|27501.74|27501.74|27501.74|27501.74|27501.74|0
1638439140000|2021-12-02 09:59:00|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|27510.35|0
1638439150000|2021-12-02 09:59:10|27512.13|27512.13|27512.13|27512.13|27512.13|27512.13|27512.13|27512.13|0
1638439170000|2021-12-02 09:59:30|27525.05|27525.05|27525.05|27525.05|27525.05|27525.05|27525.05|27525.05|0
1638439190000|2021-12-02 09:59:50|27520.74|27520.74|27520.74|27520.74|27520.74|27520.74|27520.74|27520.74|0
1638439230000|2021-12-02 10:00:30|27516.44|27516.44|27516.44|27516.44|27516.44|27516.44|27516.44|27516.44|0
1638439290000|2021-12-02 10:01:30|27514.66|27514.66|27514.66|27514.66|27514.66|27514.66|27514.66|27514.66|0
1638439330000|2021-12-02 10:02:10|27504.27|27504.27|27512.88|27512.88|27512.88|27512.88|27504.27|27504.27|0
1638439340000|2021-12-02 10:02:20|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|0
1638439350000|2021-12-02 10:02:30|27498.19|27498.19|27496.41|27496.41|27498.19|27498.19|27496.41|27496.41|0
1638439360000|2021-12-02 10:02:40|27487.8|27487.8|27487.8|27487.8|27496.41|27496.41|27487.8|27487.8|0
1638439370000|2021-12-02 10:02:50|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|0
1638439460000|2021-12-02 10:04:20|27487.8|27487.8|27496.41|27496.41|27496.41|27496.41|27487.8|27487.8|0
1638439500000|2021-12-02 10:05:00|27492.1|27492.1|27487.8|27487.8|27492.1|27492.1|27487.8|27487.8|0
1638439540000|2021-12-02 10:05:40|27496.41|27496.41|27498.19|27498.19|27498.19|27498.19|27496.41|27496.41|0
1638439550000|2021-12-02 10:05:50|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|0
1638439560000|2021-12-02 10:06:00|27492.1|27492.1|27490.32|27490.32|27496.41|27496.41|27490.32|27490.32|0
1638439570000|2021-12-02 10:06:10|27486.02|27486.02|27481.71|27481.71|27486.02|27486.02|27481.71|27481.71|0
1638439610000|2021-12-02 10:06:50|27479.93|27479.93|27475.63|27475.63|27479.93|27479.93|27475.63|27475.63|0
1638439620000|2021-12-02 10:07:00|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|27477.41|0
1638439630000|2021-12-02 10:07:10|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|0
1638439700000|2021-12-02 10:08:20|27480.96|27480.96|27489.57|27489.57|27493.88|27493.88|27480.96|27480.96|0
1638439750000|2021-12-02 10:09:10|27485.27|27485.27|27483.49|27483.49|27485.27|27485.27|27483.49|27483.49|0
1638439810000|2021-12-02 10:10:10|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|0
1638439840000|2021-12-02 10:10:40|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|0
1638439870000|2021-12-02 10:11:10|27479.18|27479.18|27474.88|27474.88|27479.18|27479.18|27474.88|27474.88|0
1638439880000|2021-12-02 10:11:20|27470.57|27470.57|27468.79|27468.79|27470.57|27470.57|27468.79|27468.79|0
1638439950000|2021-12-02 10:12:30|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1638440000000|2021-12-02 10:13:20|27462.71|27462.71|27462.71|27462.71|27462.71|27462.71|27462.71|27462.71|0
1638440020000|2021-12-02 10:13:40|27458.4|27458.4|27452.32|27452.32|27458.4|27458.4|27452.32|27452.32|0
1638440030000|2021-12-02 10:13:50|27450.54|27450.54|27446.24|27446.24|27450.54|27450.54|27446.24|27446.24|0
1638440090000|2021-12-02 10:14:50|27433.32|27433.32|27437.62|27437.62|27441.93|27441.93|27433.32|27433.32|0
1638440110000|2021-12-02 10:15:10|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1638440150000|2021-12-02 10:15:50|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|0
1638440160000|2021-12-02 10:16:00|27427.98|27427.98|27434.07|27434.07|27434.07|27434.07|27419.37|27419.37|0
1638440190000|2021-12-02 10:16:30|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|0
1638440200000|2021-12-02 10:16:40|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|0
1638440230000|2021-12-02 10:17:10|27421.15|27421.15|27425.45|27425.45|27425.45|27425.45|27421.15|27421.15|0
1638440240000|2021-12-02 10:17:20|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|0
1638440250000|2021-12-02 10:17:30|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|0
1638440260000|2021-12-02 10:17:40|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|0
1638440280000|2021-12-02 10:18:00|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|0
1638440310000|2021-12-02 10:18:30|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|0
1638440320000|2021-12-02 10:18:40|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|0
1638440330000|2021-12-02 10:18:50|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|0
1638440350000|2021-12-02 10:19:10|27425.45|27425.45|27435.09|27435.09|27435.09|27435.09|27425.45|27425.45|0
1638440360000|2021-12-02 10:19:20|27431.54|27431.54|27427.23|27427.23|27431.54|27431.54|27427.23|27427.23|0
1638440380000|2021-12-02 10:19:40|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|0
1638440390000|2021-12-02 10:19:50|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|0
1638440400000|2021-12-02 10:20:00|27441.93|27441.93|27447.26|27447.26|27447.26|27447.26|27441.93|27441.93|0
1638440420000|2021-12-02 10:20:20|27449.04|27449.04|27460.18|27460.18|27461.96|27461.96|27449.04|27449.04|0
1638440440000|2021-12-02 10:20:40|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|0
1638440460000|2021-12-02 10:21:00|27449.79|27449.79|27441.93|27441.93|27449.79|27449.79|27441.93|27441.93|0
1638440480000|2021-12-02 10:21:20|27429.01|27429.01|27433.32|27433.32|27433.32|27433.32|27429.01|27429.01|0
1638440510000|2021-12-02 10:21:50|27437.62|27437.62|27446.24|27446.24|27446.24|27446.24|27437.62|27437.62|0
1638440520000|2021-12-02 10:22:00|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|0
1638440530000|2021-12-02 10:22:10|27443.71|27443.71|27443.71|27443.71|27443.71|27443.71|27443.71|27443.71|0
1638440610000|2021-12-02 10:23:30|27448.01|27448.01|27448.01|27448.01|27448.01|27448.01|27448.01|27448.01|0
1638440650000|2021-12-02 10:24:10|27460.93|27460.93|27465.24|27465.24|27465.24|27465.24|27460.93|27460.93|0
1638440690000|2021-12-02 10:24:50|27456.63|27456.63|27452.32|27452.32|27456.63|27456.63|27452.32|27452.32|0
1638440700000|2021-12-02 10:25:00|27448.01|27448.01|27448.01|27448.01|27448.01|27448.01|27448.01|27448.01|0
1638440710000|2021-12-02 10:25:10|27442.68|27442.68|27434.07|27434.07|27442.68|27442.68|27434.07|27434.07|0
1638440730000|2021-12-02 10:25:30|27440.15|27440.15|27444.46|27444.46|27444.46|27444.46|27440.15|27440.15|0
1638440750000|2021-12-02 10:25:50|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1638440830000|2021-12-02 10:27:10|27450.54|27450.54|27450.54|27450.54|27450.54|27450.54|27450.54|27450.54|0
1638440900000|2021-12-02 10:28:20|27446.24|27446.24|27446.24|27446.24|27446.24|27446.24|27446.24|27446.24|0
1638440930000|2021-12-02 10:28:50|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|0
1638440940000|2021-12-02 10:29:00|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|0
1638440950000|2021-12-02 10:29:10|27432.29|27432.29|27432.29|27432.29|27432.29|27432.29|27432.29|27432.29|0
1638440970000|2021-12-02 10:29:30|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|0
1638440980000|2021-12-02 10:29:40|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|0
1638440990000|2021-12-02 10:29:50|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|0
1638441000000|2021-12-02 10:30:00|27438.37|27438.37|27440.15|27440.15|27440.15|27440.15|27438.37|27438.37|0
1638441030000|2021-12-02 10:30:30|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|0
1638441060000|2021-12-02 10:31:00|27429.76|27429.76|27427.98|27427.98|27429.76|27429.76|27427.98|27427.98|0
1638441080000|2021-12-02 10:31:20|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|0
1638441130000|2021-12-02 10:32:10|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1638441160000|2021-12-02 10:32:40|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|0
1638441210000|2021-12-02 10:33:30|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1638441230000|2021-12-02 10:33:50|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|0
1638441300000|2021-12-02 10:35:00|27446.99|27446.99|27448.76|27448.76|27448.76|27448.76|27446.99|27446.99|0
1638441330000|2021-12-02 10:35:30|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|0
1638441420000|2021-12-02 10:37:00|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|0
1638441450000|2021-12-02 10:37:30|27453.07|27453.07|27454.85|27454.85|27454.85|27454.85|27453.07|27453.07|0
1638441510000|2021-12-02 10:38:30|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|0
1638441520000|2021-12-02 10:38:40|27454.85|27454.85|27458.4|27458.4|27458.4|27458.4|27454.85|27454.85|0
1638441530000|2021-12-02 10:38:50|27467.02|27467.02|27467.02|27467.02|27467.02|27467.02|27467.02|27467.02|0
1638441580000|2021-12-02 10:39:40|27471.32|27471.32|27471.32|27471.32|27471.32|27471.32|27471.32|27471.32|0
1638441710000|2021-12-02 10:41:50|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|27473.1|0
1638441740000|2021-12-02 10:42:20|27468.79|27468.79|27468.79|27468.79|27468.79|27468.79|27468.79|27468.79|0
1638441750000|2021-12-02 10:42:30|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1638441760000|2021-12-02 10:42:40|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|0
1638441820000|2021-12-02 10:43:40|27464.49|27464.49|27466.26|27466.26|27466.26|27466.26|27464.49|27464.49|0
1638441950000|2021-12-02 10:45:50|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1638442010000|2021-12-02 10:46:50|27460.18|27460.18|27456.63|27456.63|27460.18|27460.18|27456.63|27456.63|0
1638442030000|2021-12-02 10:47:10|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|0
1638442040000|2021-12-02 10:47:20|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|0
1638442070000|2021-12-02 10:47:50|27440.15|27440.15|27450.54|27450.54|27450.54|27450.54|27440.15|27440.15|0
1638442100000|2021-12-02 10:48:20|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1638442140000|2021-12-02 10:49:00|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|0
1638442170000|2021-12-02 10:49:30|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|0
1638442190000|2021-12-02 10:49:50|27430.51|27430.51|27434.82|27434.82|27434.82|27434.82|27430.51|27430.51|0
1638442200000|2021-12-02 10:50:00|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|0
1638442210000|2021-12-02 10:50:10|27437.35|27437.35|27439.13|27439.13|27439.13|27439.13|27437.35|27437.35|0
1638442290000|2021-12-02 10:51:30|27434.82|27434.82|27439.13|27439.13|27439.13|27439.13|27434.82|27434.82|0
1638442340000|2021-12-02 10:52:20|27437.35|27437.35|27437.35|27437.35|27437.35|27437.35|27437.35|27437.35|0
1638442370000|2021-12-02 10:52:50|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|0
1638442400000|2021-12-02 10:53:20|27434.82|27434.82|27434.82|27434.82|27434.82|27434.82|27434.82|27434.82|0
1638442460000|2021-12-02 10:54:20|27444.46|27444.46|27446.24|27446.24|27446.24|27446.24|27442.68|27442.68|0
1638442480000|2021-12-02 10:54:40|27444.46|27444.46|27448.76|27448.76|27448.76|27448.76|27444.46|27444.46|0
1638442560000|2021-12-02 10:56:00|27446.99|27446.99|27441.66|27441.66|27446.99|27446.99|27441.66|27441.66|0
1638442600000|2021-12-02 10:56:40|27445.96|27445.96|27445.96|27445.96|27445.96|27445.96|27445.96|27445.96|0
1638442620000|2021-12-02 10:57:00|27437.35|27437.35|27439.13|27439.13|27439.13|27439.13|27437.35|27437.35|0
1638442630000|2021-12-02 10:57:10|27434.82|27434.82|27434.82|27434.82|27434.82|27434.82|27434.82|27434.82|0
1638442690000|2021-12-02 10:58:10|27439.13|27439.13|27439.13|27439.13|27439.13|27439.13|27439.13|27439.13|0
1638442750000|2021-12-02 10:59:10|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|0
1638442860000|2021-12-02 11:01:00|27427.98|27427.98|27427.98|27427.98|27427.98|27427.98|27427.98|27427.98|0
1638442900000|2021-12-02 11:01:40|27423.68|27423.68|27421.9|27421.9|27423.68|27423.68|27421.9|27421.9|0
1638443040000|2021-12-02 11:04:00|27420.12|27420.12|27420.12|27420.12|27420.12|27420.12|27420.12|27420.12|0
1638443080000|2021-12-02 11:04:40|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|0
1638443140000|2021-12-02 11:05:40|27416.57|27416.57|27416.57|27416.57|27416.57|27416.57|27416.57|27416.57|0
1638443160000|2021-12-02 11:06:00|27414.79|27414.79|27414.79|27414.79|27414.79|27414.79|27414.79|27414.79|0
1638443240000|2021-12-02 11:07:20|27401.87|27401.87|27401.87|27401.87|27401.87|27401.87|27401.87|27401.87|0
1638443360000|2021-12-02 11:09:20|27403.65|27403.65|27401.87|27401.87|27403.65|27403.65|27401.87|27401.87|0
1638443440000|2021-12-02 11:10:40|27406.18|27406.18|27401.87|27401.87|27406.18|27406.18|27401.87|27401.87|0
1638443500000|2021-12-02 11:11:40|27397.57|27397.57|27397.57|27397.57|27397.57|27397.57|27397.57|27397.57|0
1638443530000|2021-12-02 11:12:10|27401.87|27401.87|27401.87|27401.87|27406.18|27406.18|27401.87|27401.87|0
1638443600000|2021-12-02 11:13:20|27400.09|27400.09|27400.09|27400.09|27400.09|27400.09|27400.09|27400.09|0
1638443610000|2021-12-02 11:13:30|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|0
1638443620000|2021-12-02 11:13:40|27389.7|27389.7|27385.4|27385.4|27389.7|27389.7|27385.4|27385.4|0
1638443640000|2021-12-02 11:14:00|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|27380.07|27380.07|0
1638443650000|2021-12-02 11:14:10|27385.4|27385.4|27385.4|27385.4|27385.4|27385.4|27385.4|27385.4|0
1638443740000|2021-12-02 11:15:40|27389.7|27389.7|27385.4|27385.4|27389.7|27389.7|27385.4|27385.4|0
1638443780000|2021-12-02 11:16:20|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|0
1638443870000|2021-12-02 11:17:50|27379.31|27379.31|27383.62|27383.62|27392.23|27392.23|27379.31|27379.31|0
1638443930000|2021-12-02 11:18:50|27379.31|27379.31|27383.62|27383.62|27383.62|27383.62|27379.31|27379.31|0
1638443980000|2021-12-02 11:19:40|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|0
1638444030000|2021-12-02 11:20:30|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|0
1638444040000|2021-12-02 11:20:40|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|0
1638444080000|2021-12-02 11:21:20|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|0
1638444160000|2021-12-02 11:22:40|27377.54|27377.54|27377.54|27377.54|27377.54|27377.54|27377.54|27377.54|0
1638444250000|2021-12-02 11:24:10|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|0
1638444260000|2021-12-02 11:24:20|27381.09|27381.09|27379.31|27379.31|27381.09|27381.09|27379.31|27379.31|0
1638444340000|2021-12-02 11:25:40|27383.62|27383.62|27389.7|27389.7|27389.7|27389.7|27383.62|27383.62|0
1638444460000|2021-12-02 11:27:40|27398.32|27398.32|27406.93|27406.93|27406.93|27406.93|27398.32|27398.32|0
1638444480000|2021-12-02 11:28:00|27398.32|27398.32|27394.01|27394.01|27398.32|27398.32|27394.01|27394.01|0
1638444640000|2021-12-02 11:30:40|27395.79|27395.79|27395.79|27395.79|27395.79|27395.79|27395.79|27395.79|0
1638444650000|2021-12-02 11:30:50|27394.01|27394.01|27394.01|27394.01|27394.01|27394.01|27394.01|27394.01|0
1638444680000|2021-12-02 11:31:20|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|27398.32|0
1638444710000|2021-12-02 11:31:50|27389.7|27389.7|27389.7|27389.7|27389.7|27389.7|27389.7|27389.7|0
1638444800000|2021-12-02 11:33:20|27385.4|27385.4|27385.4|27385.4|27385.4|27385.4|27385.4|27385.4|0
1638444810000|2021-12-02 11:33:30|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|0
1638444880000|2021-12-02 11:34:40|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|0
1638444930000|2021-12-02 11:35:30|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|0
1638445070000|2021-12-02 11:37:50|27368.17|27368.17|27368.17|27368.17|27368.17|27368.17|27368.17|27368.17|0
1638445190000|2021-12-02 11:39:50|27376.79|27376.79|27381.09|27381.09|27381.09|27381.09|27376.79|27376.79|0
1638445200000|2021-12-02 11:40:00|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|0
1638445210000|2021-12-02 11:40:10|27385.4|27385.4|27387.18|27387.18|27387.18|27387.18|27385.4|27385.4|0
1638445220000|2021-12-02 11:40:20|27391.48|27391.48|27395.79|27395.79|27395.79|27395.79|27391.48|27391.48|0
1638445280000|2021-12-02 11:41:20|27394.01|27394.01|27389.7|27389.7|27394.01|27394.01|27389.7|27389.7|0
1638445350000|2021-12-02 11:42:30|27385.4|27385.4|27385.4|27385.4|27385.4|27385.4|27385.4|27385.4|0
1638445360000|2021-12-02 11:42:40|27394.01|27394.01|27385.4|27385.4|27394.01|27394.01|27381.09|27381.09|0
1638445370000|2021-12-02 11:42:50|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|27383.62|0
1638445430000|2021-12-02 11:43:50|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|0
1638445510000|2021-12-02 11:45:10|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|0
1638445520000|2021-12-02 11:45:20|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|0
1638445530000|2021-12-02 11:45:30|27369.68|27369.68|27369.68|27369.68|27369.68|27369.68|27369.68|27369.68|0
1638445550000|2021-12-02 11:45:50|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|0
1638445570000|2021-12-02 11:46:10|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|27375.76|0
1638445620000|2021-12-02 11:47:00|27377.54|27377.54|27377.54|27377.54|27377.54|27377.54|27377.54|27377.54|0
1638445740000|2021-12-02 11:49:00|27373.23|27373.23|27373.23|27373.23|27373.23|27373.23|27373.23|27373.23|0
1638445800000|2021-12-02 11:50:00|27368.92|27368.92|27367.15|27367.15|27368.92|27368.92|27367.15|27367.15|0
1638445810000|2021-12-02 11:50:10|27368.92|27368.92|27368.92|27368.92|27368.92|27368.92|27368.92|27368.92|0
1638445840000|2021-12-02 11:50:40|27373.23|27373.23|27373.23|27373.23|27373.23|27373.23|27373.23|27373.23|0
1638445850000|2021-12-02 11:50:50|27364.62|27364.62|27364.62|27364.62|27364.62|27364.62|27364.62|27364.62|0
1638445900000|2021-12-02 11:51:40|27368.92|27368.92|27368.92|27368.92|27368.92|27368.92|27368.92|27368.92|0
1638446020000|2021-12-02 11:53:40|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|0
1638446030000|2021-12-02 11:53:50|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|27356.01|0
1638446090000|2021-12-02 11:54:50|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|0
1638446140000|2021-12-02 11:55:40|27362.09|27362.09|27365.64|27365.64|27365.64|27365.64|27362.09|27362.09|0
1638446310000|2021-12-02 11:58:30|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|27357.03|0
1638446370000|2021-12-02 11:59:30|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|0
1638446380000|2021-12-02 11:59:40|27350.95|27350.95|27355.25|27355.25|27355.25|27355.25|27350.95|27350.95|0
1638446390000|2021-12-02 11:59:50|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|0
1638446400000|2021-12-02 12:00:00|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|27361.34|0
1638446430000|2021-12-02 12:00:30|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|27369.95|0
1638446450000|2021-12-02 12:00:50|27374.26|27374.26|27376.03|27376.03|27376.03|27376.03|27374.26|27374.26|0
1638446460000|2021-12-02 12:01:00|27377.81|27377.81|27382.12|27382.12|27382.12|27382.12|27377.81|27377.81|0
1638446510000|2021-12-02 12:01:50|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|0
1638446520000|2021-12-02 12:02:00|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|27385.67|0
1638446560000|2021-12-02 12:02:40|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|27398.59|0
1638446580000|2021-12-02 12:03:00|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|0
1638446620000|2021-12-02 12:03:40|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|27396.06|0
1638446660000|2021-12-02 12:04:20|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|27400.37|0
1638446700000|2021-12-02 12:05:00|27391.76|27391.76|27389.98|27389.98|27391.76|27391.76|27389.98|27389.98|0
1638446710000|2021-12-02 12:05:10|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|0
1638446730000|2021-12-02 12:05:30|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|0
1638446780000|2021-12-02 12:06:20|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|0
1638446900000|2021-12-02 12:08:20|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|0
1638446940000|2021-12-02 12:09:00|27377.81|27377.81|27382.12|27382.12|27382.12|27382.12|27377.81|27377.81|0
1638446970000|2021-12-02 12:09:30|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1638446980000|2021-12-02 12:09:40|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|0
1638446990000|2021-12-02 12:09:50|27373.5|27373.5|27369.2|27369.2|27373.5|27373.5|27369.2|27369.2|0
1638447020000|2021-12-02 12:10:20|27364.89|27364.89|27369.95|27369.95|27369.95|27369.95|27361.34|27361.34|0
1638447120000|2021-12-02 12:12:00|27361.34|27361.34|27363.87|27363.87|27363.87|27363.87|27353.48|27353.48|0
1638447130000|2021-12-02 12:12:10|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|27367.42|0
1638447140000|2021-12-02 12:12:20|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|27371.73|0
1638447150000|2021-12-02 12:12:30|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1638447160000|2021-12-02 12:12:40|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|0
1638447240000|2021-12-02 12:14:00|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1638447380000|2021-12-02 12:16:20|27371.73|27371.73|27373.5|27373.5|27373.5|27373.5|27371.73|27371.73|0
1638447430000|2021-12-02 12:17:10|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|0
1638447470000|2021-12-02 12:17:50|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|0
1638447490000|2021-12-02 12:18:10|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|0
1638447500000|2021-12-02 12:18:20|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|0
1638447520000|2021-12-02 12:18:40|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|0
1638447590000|2021-12-02 12:19:50|27373.5|27373.5|27377.81|27377.81|27377.81|27377.81|27373.5|27373.5|0
1638447610000|2021-12-02 12:20:10|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1638447630000|2021-12-02 12:20:30|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|0
1638447690000|2021-12-02 12:21:30|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|27386.42|0
1638447700000|2021-12-02 12:21:40|27391.76|27391.76|27396.06|27396.06|27396.06|27396.06|27391.76|27391.76|0
1638447740000|2021-12-02 12:22:20|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|0
1638447750000|2021-12-02 12:22:30|27403.17|27403.17|27407.48|27407.48|27407.48|27407.48|27403.17|27403.17|0
1638447780000|2021-12-02 12:23:00|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|27409.25|0
1638447790000|2021-12-02 12:23:10|27407.48|27407.48|27405.7|27405.7|27407.48|27407.48|27405.7|27405.7|0
1638447840000|2021-12-02 12:24:00|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|0
1638447850000|2021-12-02 12:24:10|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|0
1638447870000|2021-12-02 12:24:30|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|0
1638447940000|2021-12-02 12:25:40|27401.39|27401.39|27401.39|27401.39|27401.39|27401.39|27401.39|27401.39|0
1638447960000|2021-12-02 12:26:00|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|0
1638448000000|2021-12-02 12:26:40|27398.86|27398.86|27398.86|27398.86|27398.86|27398.86|27398.86|27398.86|0
1638448060000|2021-12-02 12:27:40|27394.56|27394.56|27391|27391|27394.56|27394.56|27391|27391|0
1638448080000|2021-12-02 12:28:00|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1638448120000|2021-12-02 12:28:40|27393.53|27393.53|27389.23|27389.23|27393.53|27393.53|27389.23|27389.23|0
1638448150000|2021-12-02 12:29:10|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1638448170000|2021-12-02 12:29:30|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|0
1638448220000|2021-12-02 12:30:20|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1638448320000|2021-12-02 12:32:00|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27389.23|27389.23|0
1638448360000|2021-12-02 12:32:40|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|0
1638448370000|2021-12-02 12:32:50|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|0
1638448410000|2021-12-02 12:33:30|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1638448420000|2021-12-02 12:33:40|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|0
1638448430000|2021-12-02 12:33:50|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1638448480000|2021-12-02 12:34:40|27391|27391|27395.31|27395.31|27395.31|27395.31|27391|27391|0
1638448510000|2021-12-02 12:35:10|27391|27391|27391|27391|27391|27391|27391|27391|0
1638448530000|2021-12-02 12:35:30|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1638448590000|2021-12-02 12:36:30|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|0
1638448620000|2021-12-02 12:37:00|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|0
1638448650000|2021-12-02 12:37:30|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|27402.15|0
1638448680000|2021-12-02 12:38:00|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|27397.84|0
1638448700000|2021-12-02 12:38:20|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|0
1638448720000|2021-12-02 12:38:40|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1638448750000|2021-12-02 12:39:10|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|0
1638448800000|2021-12-02 12:40:00|27384.92|27384.92|27389.23|27389.23|27389.23|27389.23|27384.92|27384.92|0
1638448810000|2021-12-02 12:40:10|27384.92|27384.92|27384.92|27384.92|27384.92|27384.92|27384.92|27384.92|0
1638448840000|2021-12-02 12:40:40|27380.61|27380.61|27378.84|27378.84|27380.61|27380.61|27374.53|27374.53|0
1638448850000|2021-12-02 12:40:50|27380.61|27380.61|27384.92|27384.92|27384.92|27384.92|27380.61|27380.61|0
1638448910000|2021-12-02 12:41:50|27380.61|27380.61|27376.31|27376.31|27380.61|27380.61|27376.31|27376.31|0
1638448940000|2021-12-02 12:42:20|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|0
1638448980000|2021-12-02 12:43:00|27372|27372|27374.53|27374.53|27374.53|27374.53|27370.22|27370.22|0
1638448990000|2021-12-02 12:43:10|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|0
1638449020000|2021-12-02 12:43:40|27372|27372|27372|27372|27372|27372|27372|27372|0
1638449040000|2021-12-02 12:44:00|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|0
1638449080000|2021-12-02 12:44:40|27372|27372|27372|27372|27372|27372|27372|27372|0
1638449100000|2021-12-02 12:45:00|27373.78|27373.78|27382.39|27382.39|27382.39|27382.39|27373.78|27373.78|0
1638449240000|2021-12-02 12:47:20|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|0
1638449300000|2021-12-02 12:48:20|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|0
1638449310000|2021-12-02 12:48:30|27378.08|27378.08|27386.7|27386.7|27386.7|27386.7|27378.08|27378.08|0
1638449340000|2021-12-02 12:49:00|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|0
1638449360000|2021-12-02 12:49:20|27386.7|27386.7|27391|27391|27391|27391|27386.7|27386.7|0
1638449380000|2021-12-02 12:49:40|27386.7|27386.7|27391|27391|27391|27391|27386.7|27386.7|0
1638449410000|2021-12-02 12:50:10|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1638449430000|2021-12-02 12:50:30|27391|27391|27391|27391|27391|27391|27391|27391|0
1638449440000|2021-12-02 12:50:40|27395.31|27395.31|27403.92|27403.92|27403.92|27403.92|27395.31|27395.31|0
1638449450000|2021-12-02 12:50:50|27395.31|27395.31|27391|27391|27395.31|27395.31|27391|27391|0
1638449460000|2021-12-02 12:51:00|27382.39|27382.39|27386.7|27386.7|27386.7|27386.7|27382.39|27382.39|0
1638449520000|2021-12-02 12:52:00|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|0
1638449550000|2021-12-02 12:52:30|27386.7|27386.7|27386.7|27386.7|27386.7|27386.7|27386.7|27386.7|0
1638449560000|2021-12-02 12:52:40|27391|27391|27391|27391|27391|27391|27391|27391|0
1638449590000|2021-12-02 12:53:10|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1638449610000|2021-12-02 12:53:30|27397.09|27397.09|27397.09|27397.09|27397.09|27397.09|27397.09|27397.09|0
1638449620000|2021-12-02 12:53:40|27401.39|27401.39|27405.7|27405.7|27405.7|27405.7|27401.39|27401.39|0
1638449650000|2021-12-02 12:54:10|27414.31|27414.31|27411.78|27411.78|27414.31|27414.31|27410.01|27410.01|0
1638449720000|2021-12-02 12:55:20|27416.09|27416.09|27416.09|27416.09|27416.09|27416.09|27416.09|27416.09|0
1638449730000|2021-12-02 12:55:30|27420.4|27420.4|27420.4|27420.4|27420.4|27420.4|27420.4|27420.4|0
1638449790000|2021-12-02 12:56:30|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|0
1638449810000|2021-12-02 12:56:50|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|0
1638449850000|2021-12-02 12:57:30|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|27417.87|0
1638449880000|2021-12-02 12:58:00|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|0
1638449910000|2021-12-02 12:58:30|27413.56|27413.56|27413.56|27413.56|27413.56|27413.56|27413.56|27413.56|0
1638449970000|2021-12-02 12:59:30|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|0
1638450010000|2021-12-02 13:00:10|27416.09|27416.09|27411.78|27411.78|27416.09|27416.09|27411.78|27411.78|0
1638450090000|2021-12-02 13:01:30|27416.09|27416.09|27416.09|27416.09|27416.09|27416.09|27416.09|27416.09|0
1638450120000|2021-12-02 13:02:00|27423.95|27423.95|27423.95|27423.95|27423.95|27423.95|27423.95|27423.95|0
1638450140000|2021-12-02 13:02:20|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|27422.17|0
1638450210000|2021-12-02 13:03:30|27423.95|27423.95|27441.18|27441.18|27445.48|27445.48|27423.95|27423.95|0
1638450220000|2021-12-02 13:03:40|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|0
1638450280000|2021-12-02 13:04:40|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|0
1638450310000|2021-12-02 13:05:10|27466.26|27466.26|27470.57|27470.57|27470.57|27470.57|27466.26|27466.26|0
1638450330000|2021-12-02 13:05:30|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|0
1638450350000|2021-12-02 13:05:50|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27457.65|27457.65|0
1638450430000|2021-12-02 13:07:10|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|0
1638450440000|2021-12-02 13:07:20|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|0
1638450540000|2021-12-02 13:09:00|27457.65|27457.65|27461.2|27461.2|27461.2|27461.2|27457.65|27457.65|0
1638450550000|2021-12-02 13:09:10|27459.43|27459.43|27455.12|27455.12|27459.43|27459.43|27455.12|27455.12|0
1638450560000|2021-12-02 13:09:20|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1638450580000|2021-12-02 13:09:40|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|0
1638450630000|2021-12-02 13:10:30|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|0
1638450640000|2021-12-02 13:10:40|27461.2|27461.2|27459.43|27459.43|27461.2|27461.2|27459.43|27459.43|0
1638450750000|2021-12-02 13:12:30|27463.73|27463.73|27468.04|27468.04|27468.04|27468.04|27463.73|27463.73|0
1638450900000|2021-12-02 13:15:00|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|27476.65|0
1638450910000|2021-12-02 13:15:10|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|0
1638450920000|2021-12-02 13:15:20|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|0
1638450940000|2021-12-02 13:15:40|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|0
1638450950000|2021-12-02 13:15:50|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|0
1638451020000|2021-12-02 13:17:00|27478.43|27478.43|27482.74|27482.74|27482.74|27482.74|27474.12|27474.12|0
1638451050000|2021-12-02 13:17:30|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|0
1638451120000|2021-12-02 13:18:40|27472.35|27472.35|27476.65|27476.65|27476.65|27476.65|27472.35|27472.35|0
1638451140000|2021-12-02 13:19:00|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|0
1638451180000|2021-12-02 13:19:40|27468.04|27468.04|27469.82|27469.82|27469.82|27469.82|27468.04|27468.04|0
1638451210000|2021-12-02 13:20:10|27468.04|27468.04|27469.82|27469.82|27469.82|27469.82|27468.04|27468.04|0
1638451230000|2021-12-02 13:20:30|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|0
1638451260000|2021-12-02 13:21:00|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|27461.2|0
1638451280000|2021-12-02 13:21:20|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|27465.51|0
1638451300000|2021-12-02 13:21:40|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|0
1638451310000|2021-12-02 13:21:50|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1638451390000|2021-12-02 13:23:10|27457.65|27457.65|27454.1|27454.1|27457.65|27457.65|27454.1|27454.1|0
1638451400000|2021-12-02 13:23:20|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|0
1638451410000|2021-12-02 13:23:30|27451.57|27451.57|27454.1|27454.1|27455.87|27455.87|27447.26|27447.26|0
1638451450000|2021-12-02 13:24:10|27445.48|27445.48|27441.18|27441.18|27445.48|27445.48|27441.18|27441.18|0
1638451480000|2021-12-02 13:24:40|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|0
1638451500000|2021-12-02 13:25:00|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|0
1638451530000|2021-12-02 13:25:30|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|0
1638451540000|2021-12-02 13:25:40|27432.56|27432.56|27436.87|27436.87|27436.87|27436.87|27428.26|27428.26|0
1638451550000|2021-12-02 13:25:50|27432.56|27432.56|27432.56|27432.56|27432.56|27432.56|27432.56|27432.56|0
1638451560000|2021-12-02 13:26:00|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|0
1638451570000|2021-12-02 13:26:10|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|0
1638451600000|2021-12-02 13:26:40|27432.56|27432.56|27432.56|27432.56|27432.56|27432.56|27432.56|27432.56|0
1638451620000|2021-12-02 13:27:00|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|0
1638451640000|2021-12-02 13:27:20|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|0
1638451660000|2021-12-02 13:27:40|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|0
1638451770000|2021-12-02 13:29:30|27441.18|27441.18|27445.48|27445.48|27445.48|27445.48|27441.18|27441.18|0
1638451780000|2021-12-02 13:29:40|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|0
1638451800000|2021-12-02 13:30:00|27442.95|27442.95|27442.95|27442.95|27442.95|27442.95|27442.95|27442.95|0
1638451810000|2021-12-02 13:30:10|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|0
1638451820000|2021-12-02 13:30:20|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|27451.57|0
1638451850000|2021-12-02 13:30:50|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|0
1638451880000|2021-12-02 13:31:20|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|0
1638451890000|2021-12-02 13:31:30|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|27455.87|0
1638451920000|2021-12-02 13:32:00|27460.18|27460.18|27455.87|27455.87|27460.18|27460.18|27455.87|27455.87|0
1638451930000|2021-12-02 13:32:10|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|0
1638451940000|2021-12-02 13:32:20|27455.87|27455.87|27460.18|27460.18|27460.18|27460.18|27455.87|27455.87|0
1638451960000|2021-12-02 13:32:40|27464.49|27464.49|27460.18|27460.18|27464.49|27464.49|27460.18|27460.18|0
1638451970000|2021-12-02 13:32:50|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|0
1638451990000|2021-12-02 13:33:10|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|0
1638452010000|2021-12-02 13:33:30|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|0
1638452050000|2021-12-02 13:34:10|27472.35|27472.35|27474.12|27474.12|27474.12|27474.12|27472.35|27472.35|0
1638452090000|2021-12-02 13:34:50|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|27469.82|0
1638452100000|2021-12-02 13:35:00|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|0
1638452110000|2021-12-02 13:35:10|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|0
1638452170000|2021-12-02 13:36:10|27459.43|27459.43|27459.43|27459.43|27463.73|27463.73|27459.43|27459.43|0
1638452190000|2021-12-02 13:36:30|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|0
1638452210000|2021-12-02 13:36:50|27459.43|27459.43|27469.82|27469.82|27469.82|27469.82|27459.43|27459.43|0
1638452220000|2021-12-02 13:37:00|27468.04|27468.04|27472.35|27472.35|27472.35|27472.35|27468.04|27468.04|0
1638452280000|2021-12-02 13:38:00|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|0
1638452300000|2021-12-02 13:38:20|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|27472.35|0
1638452310000|2021-12-02 13:38:30|27468.04|27468.04|27466.26|27466.26|27468.04|27468.04|27466.26|27466.26|0
1638452320000|2021-12-02 13:38:40|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|0
1638452360000|2021-12-02 13:39:20|27457.65|27457.65|27461.96|27461.96|27461.96|27461.96|27457.65|27457.65|0
1638452390000|2021-12-02 13:39:50|27449.04|27449.04|27454.1|27454.1|27454.1|27454.1|27449.04|27449.04|0
1638452430000|2021-12-02 13:40:30|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|27449.79|0
1638452500000|2021-12-02 13:41:40|27445.48|27445.48|27449.79|27449.79|27449.79|27449.79|27445.48|27445.48|0
1638452560000|2021-12-02 13:42:40|27445.48|27445.48|27441.93|27441.93|27445.48|27445.48|27441.93|27441.93|0
1638452570000|2021-12-02 13:42:50|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|0
1638452620000|2021-12-02 13:43:40|27429.01|27429.01|27429.01|27429.01|27429.01|27429.01|27429.01|27429.01|0
1638452660000|2021-12-02 13:44:20|27424.7|27424.7|27429.01|27429.01|27429.01|27429.01|27424.7|27424.7|0
1638452670000|2021-12-02 13:44:30|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|0
1638452690000|2021-12-02 13:44:50|27420.4|27420.4|27416.09|27416.09|27420.4|27420.4|27416.09|27416.09|0
1638452720000|2021-12-02 13:45:20|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|0
1638452730000|2021-12-02 13:45:30|27416.09|27416.09|27416.09|27416.09|27416.09|27416.09|27416.09|27416.09|0
1638452750000|2021-12-02 13:45:50|27420.4|27420.4|27420.4|27420.4|27420.4|27420.4|27420.4|27420.4|0
1638452760000|2021-12-02 13:46:00|27416.84|27416.84|27414.31|27414.31|27416.84|27416.84|27412.54|27412.54|0
1638452790000|2021-12-02 13:46:30|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|0
1638452870000|2021-12-02 13:47:50|27414.31|27414.31|27414.31|27414.31|27414.31|27414.31|27414.31|27414.31|0
1638452920000|2021-12-02 13:48:40|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|0
1638452930000|2021-12-02 13:48:50|27420.4|27420.4|27420.4|27420.4|27420.4|27420.4|27420.4|27420.4|0
1638452970000|2021-12-02 13:49:30|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|0
1638453000000|2021-12-02 13:50:00|27422.93|27422.93|27412.54|27412.54|27422.93|27422.93|27412.54|27412.54|0
1638453030000|2021-12-02 13:50:30|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|0
1638453070000|2021-12-02 13:51:10|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|0
1638453150000|2021-12-02 13:52:30|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|0
1638453160000|2021-12-02 13:52:40|27412.54|27412.54|27416.84|27416.84|27416.84|27416.84|27412.54|27412.54|0
1638453170000|2021-12-02 13:52:50|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|0
1638453190000|2021-12-02 13:53:10|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|0
1638453220000|2021-12-02 13:53:40|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|0
1638453240000|2021-12-02 13:54:00|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|0
1638453470000|2021-12-02 13:57:50|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|0
1638453480000|2021-12-02 13:58:00|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|0
1638453520000|2021-12-02 13:58:40|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|0
1638453530000|2021-12-02 13:58:50|27417.59|27417.59|27417.59|27417.59|27417.59|27417.59|27417.59|27417.59|0
1638453540000|2021-12-02 13:59:00|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|0
1638453560000|2021-12-02 13:59:20|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|0
1638453590000|2021-12-02 13:59:50|27410.76|27410.76|27406.45|27406.45|27410.76|27410.76|27406.45|27406.45|0
1638453600000|2021-12-02 14:00:00|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|0
1638453610000|2021-12-02 14:00:10|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|27391.76|0
1638453650000|2021-12-02 14:00:50|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|27387.45|0
1638453670000|2021-12-02 14:01:10|27389.23|27389.23|27389.23|27389.23|27389.23|27389.23|27389.23|27389.23|0
1638453680000|2021-12-02 14:01:20|27391|27391|27391|27391|27391|27391|27391|27391|0
1638453700000|2021-12-02 14:01:40|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|27395.31|0
1638453720000|2021-12-02 14:02:00|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|27399.62|0
1638453760000|2021-12-02 14:02:40|27395.31|27395.31|27384.92|27384.92|27395.31|27395.31|27384.92|27384.92|0
1638453790000|2021-12-02 14:03:10|27377.06|27377.06|27381.36|27381.36|27381.36|27381.36|27377.06|27377.06|0
1638453800000|2021-12-02 14:03:20|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|0
1638453810000|2021-12-02 14:03:30|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|0
1638453870000|2021-12-02 14:04:30|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|0
1638453880000|2021-12-02 14:04:40|27385.67|27385.67|27381.36|27381.36|27385.67|27385.67|27381.36|27381.36|0
1638453890000|2021-12-02 14:04:50|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|0
1638453920000|2021-12-02 14:05:20|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|0
1638453980000|2021-12-02 14:06:20|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27377.06|27377.06|0
1638453990000|2021-12-02 14:06:30|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|27372.75|0
1638454010000|2021-12-02 14:06:50|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|0
1638454020000|2021-12-02 14:07:00|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|0
1638454130000|2021-12-02 14:08:50|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|27379.59|0
1638454170000|2021-12-02 14:09:30|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|0
1638454340000|2021-12-02 14:12:20|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|27377.06|0
1638454370000|2021-12-02 14:12:50|27381.36|27381.36|27385.67|27385.67|27385.67|27385.67|27381.36|27381.36|0
1638454400000|2021-12-02 14:13:20|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|0
1638454500000|2021-12-02 14:15:00|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|27388.2|0
1638454520000|2021-12-02 14:15:20|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|27389.98|0
1638454560000|2021-12-02 14:16:00|27386.42|27386.42|27384.65|27384.65|27386.42|27386.42|27384.65|27384.65|0
1638454580000|2021-12-02 14:16:20|27380.34|27380.34|27371.73|27371.73|27380.34|27380.34|27371.73|27371.73|0
1638454590000|2021-12-02 14:16:30|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1638454640000|2021-12-02 14:17:20|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|0
1638454650000|2021-12-02 14:17:30|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1638454660000|2021-12-02 14:17:40|27369.2|27369.2|27364.89|27364.89|27369.2|27369.2|27364.89|27364.89|0
1638454680000|2021-12-02 14:18:00|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|27369.2|0
1638454720000|2021-12-02 14:18:40|27370.97|27370.97|27372.75|27372.75|27372.75|27372.75|27370.97|27370.97|0
1638454750000|2021-12-02 14:19:10|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|0
1638454760000|2021-12-02 14:19:20|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|0
1638454780000|2021-12-02 14:19:40|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|0
1638454790000|2021-12-02 14:19:50|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|0
1638454840000|2021-12-02 14:20:40|27361.61|27361.61|27365.92|27365.92|27365.92|27365.92|27361.61|27361.61|0
1638454880000|2021-12-02 14:21:20|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|0
1638454900000|2021-12-02 14:21:40|27372|27372|27376.31|27376.31|27376.31|27376.31|27372|27372|0
1638454930000|2021-12-02 14:22:10|27378.08|27378.08|27378.08|27378.08|27378.08|27378.08|27378.08|27378.08|0
1638454940000|2021-12-02 14:22:20|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|27382.39|0
1638454950000|2021-12-02 14:22:30|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|0
1638455100000|2021-12-02 14:25:00|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|0
1638455110000|2021-12-02 14:25:10|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|0
1638455120000|2021-12-02 14:25:20|27384.92|27384.92|27386.7|27386.7|27386.7|27386.7|27384.92|27384.92|0
1638455140000|2021-12-02 14:25:40|27391|27391|27382.39|27382.39|27391|27391|27382.39|27382.39|0
1638455160000|2021-12-02 14:26:00|27386.7|27386.7|27382.39|27382.39|27386.7|27386.7|27382.39|27382.39|0
1638455170000|2021-12-02 14:26:10|27386.7|27386.7|27391|27391|27391|27391|27386.7|27386.7|0
1638455200000|2021-12-02 14:26:40|27392.78|27392.78|27401.39|27401.39|27401.39|27401.39|27392.78|27392.78|0
1638455210000|2021-12-02 14:26:50|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|27403.17|0
1638455220000|2021-12-02 14:27:00|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|0
1638455240000|2021-12-02 14:27:20|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|0
1638455250000|2021-12-02 14:27:30|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|0
1638455270000|2021-12-02 14:27:50|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|27410.01|0
1638455290000|2021-12-02 14:28:10|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|27405.7|0
1638455350000|2021-12-02 14:29:10|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|0
1638455390000|2021-12-02 14:29:50|27412.54|27412.54|27408.23|27408.23|27412.54|27412.54|27408.23|27408.23|0
1638455400000|2021-12-02 14:30:00|27412.54|27412.54|27440.15|27440.15|27444.46|27444.46|27408.23|27408.23|0
1638455410000|2021-12-02 14:30:10|27448.76|27448.76|27456.63|27456.63|27463.46|27463.46|27446.24|27446.24|0
1638455420000|2021-12-02 14:30:20|27460.93|27460.93|27469.54|27469.54|27469.54|27469.54|27460.93|27460.93|0
1638455430000|2021-12-02 14:30:30|27473.85|27473.85|27522.25|27522.25|27522.25|27522.25|27473.85|27473.85|0
1638455440000|2021-12-02 14:30:40|27517.94|27517.94|27543.03|27543.03|27543.03|27543.03|27517.94|27517.94|0
1638455450000|2021-12-02 14:30:50|27538.72|27538.72|27530.11|27530.11|27551.64|27551.64|27530.11|27530.11|0
1638455460000|2021-12-02 14:31:00|27517.19|27517.19|27477.41|27477.41|27517.19|27517.19|27477.41|27477.41|0
1638455470000|2021-12-02 14:31:10|27486.02|27486.02|27496.41|27496.41|27496.41|27496.41|27486.02|27486.02|0
1638455480000|2021-12-02 14:31:20|27479.18|27479.18|27470.57|27470.57|27487.8|27487.8|27470.57|27470.57|0
1638455490000|2021-12-02 14:31:30|27474.88|27474.88|27461.96|27461.96|27474.88|27474.88|27461.96|27461.96|0
1638455500000|2021-12-02 14:31:40|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|0
1638455510000|2021-12-02 14:31:50|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|27479.18|0
1638455520000|2021-12-02 14:32:00|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|0
1638455530000|2021-12-02 14:32:10|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|27470.57|0
1638455540000|2021-12-02 14:32:20|27472.35|27472.35|27468.04|27468.04|27472.35|27472.35|27468.04|27468.04|0
1638455550000|2021-12-02 14:32:30|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|0
1638455560000|2021-12-02 14:32:40|27470.57|27470.57|27466.26|27466.26|27470.57|27470.57|27466.26|27466.26|0
1638455570000|2021-12-02 14:32:50|27461.96|27461.96|27464.49|27464.49|27464.49|27464.49|27460.18|27460.18|0
1638455590000|2021-12-02 14:33:10|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|0
1638455600000|2021-12-02 14:33:20|27458.4|27458.4|27458.4|27458.4|27458.4|27458.4|27458.4|27458.4|0
1638455630000|2021-12-02 14:33:50|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|0
1638455650000|2021-12-02 14:34:10|27441.18|27441.18|27436.87|27436.87|27441.18|27441.18|27436.87|27436.87|0
1638455660000|2021-12-02 14:34:20|27432.56|27432.56|27436.87|27436.87|27436.87|27436.87|27432.56|27432.56|0
1638455670000|2021-12-02 14:34:30|27435.09|27435.09|27439.4|27439.4|27439.4|27439.4|27435.09|27435.09|0
1638455690000|2021-12-02 14:34:50|27422.17|27422.17|27430.79|27430.79|27430.79|27430.79|27422.17|27422.17|0
1638455700000|2021-12-02 14:35:00|27429.01|27429.01|27411.78|27411.78|27429.01|27429.01|27411.78|27411.78|0
1638455710000|2021-12-02 14:35:10|27408.23|27408.23|27410.01|27410.01|27412.54|27412.54|27408.23|27408.23|0
1638455720000|2021-12-02 14:35:20|27408.23|27408.23|27422.93|27422.93|27422.93|27422.93|27408.23|27408.23|0
1638455730000|2021-12-02 14:35:30|27427.23|27427.23|27431.54|27431.54|27431.54|27431.54|27427.23|27427.23|0
1638455740000|2021-12-02 14:35:40|27435.84|27435.84|27433.32|27433.32|27435.84|27435.84|27431.54|27431.54|0
1638455750000|2021-12-02 14:35:50|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|0
1638455760000|2021-12-02 14:36:00|27443.71|27443.71|27449.79|27449.79|27449.79|27449.79|27443.71|27443.71|0
1638455770000|2021-12-02 14:36:10|27448.01|27448.01|27449.79|27449.79|27449.79|27449.79|27448.01|27448.01|0
1638455780000|2021-12-02 14:36:20|27441.18|27441.18|27441.18|27441.18|27445.48|27445.48|27441.18|27441.18|0
1638455790000|2021-12-02 14:36:30|27449.79|27449.79|27449.79|27449.79|27458.4|27458.4|27449.79|27449.79|0
1638455800000|2021-12-02 14:36:40|27454.1|27454.1|27443.71|27443.71|27454.1|27454.1|27443.71|27443.71|0
1638455810000|2021-12-02 14:36:50|27448.01|27448.01|27448.01|27448.01|27448.01|27448.01|27448.01|27448.01|0
1638455830000|2021-12-02 14:37:10|27449.79|27449.79|27454.1|27454.1|27454.1|27454.1|27449.79|27449.79|0
1638455840000|2021-12-02 14:37:20|27455.87|27455.87|27461.96|27461.96|27461.96|27461.96|27455.87|27455.87|0
1638455880000|2021-12-02 14:38:00|27457.65|27457.65|27461.96|27461.96|27461.96|27461.96|27457.65|27457.65|0
1638455890000|2021-12-02 14:38:10|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|0
1638455900000|2021-12-02 14:38:20|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|0
1638455910000|2021-12-02 14:38:30|27463.73|27463.73|27472.35|27472.35|27472.35|27472.35|27463.73|27463.73|0
1638455920000|2021-12-02 14:38:40|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|0
1638455940000|2021-12-02 14:39:00|27455.12|27455.12|27455.87|27455.87|27455.87|27455.87|27451.57|27451.57|0
1638455950000|2021-12-02 14:39:10|27452.32|27452.32|27454.1|27454.1|27454.1|27454.1|27452.32|27452.32|0
1638455970000|2021-12-02 14:39:30|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|0
1638455980000|2021-12-02 14:39:40|27441.18|27441.18|27436.87|27436.87|27441.18|27441.18|27436.87|27436.87|0
1638455990000|2021-12-02 14:39:50|27433.32|27433.32|27456.63|27456.63|27456.63|27456.63|27433.32|27433.32|0
1638456000000|2021-12-02 14:40:00|27458.4|27458.4|27441.18|27441.18|27458.4|27458.4|27436.87|27436.87|0
1638456010000|2021-12-02 14:40:10|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|27436.87|0
1638456020000|2021-12-02 14:40:20|27429.01|27429.01|27429.01|27429.01|27430.79|27430.79|27429.01|27429.01|0
1638456030000|2021-12-02 14:40:30|27433.32|27433.32|27431.54|27431.54|27433.32|27433.32|27431.54|27431.54|0
1638456050000|2021-12-02 14:40:50|27427.23|27427.23|27435.84|27435.84|27435.84|27435.84|27427.23|27427.23|0
1638456060000|2021-12-02 14:41:00|27431.54|27431.54|27429.01|27429.01|27433.32|27433.32|27429.01|27429.01|0
1638456090000|2021-12-02 14:41:30|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|0
1638456120000|2021-12-02 14:42:00|27441.93|27441.93|27454.85|27454.85|27456.63|27456.63|27441.93|27441.93|0
1638456130000|2021-12-02 14:42:10|27459.15|27459.15|27459.15|27459.15|27459.15|27459.15|27459.15|27459.15|0
1638456140000|2021-12-02 14:42:20|27454.85|27454.85|27467.77|27467.77|27467.77|27467.77|27454.85|27454.85|0
1638456150000|2021-12-02 14:42:30|27472.07|27472.07|27480.69|27480.69|27480.69|27480.69|27467.77|27467.77|0
1638456160000|2021-12-02 14:42:40|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|0
1638456180000|2021-12-02 14:43:00|27467.77|27467.77|27463.46|27463.46|27467.77|27467.77|27463.46|27463.46|0
1638456200000|2021-12-02 14:43:20|27454.85|27454.85|27446.24|27446.24|27454.85|27454.85|27446.24|27446.24|0
1638456210000|2021-12-02 14:43:30|27454.85|27454.85|27463.46|27463.46|27463.46|27463.46|27454.85|27454.85|0
1638456240000|2021-12-02 14:44:00|27467.77|27467.77|27450.54|27450.54|27467.77|27467.77|27450.54|27450.54|0
1638456250000|2021-12-02 14:44:10|27446.24|27446.24|27446.24|27446.24|27454.85|27454.85|27446.24|27446.24|0
1638456270000|2021-12-02 14:44:30|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|0
1638456280000|2021-12-02 14:44:40|27437.62|27437.62|27441.93|27441.93|27441.93|27441.93|27437.62|27437.62|0
1638456290000|2021-12-02 14:44:50|27446.24|27446.24|27435.84|27435.84|27446.24|27446.24|27431.54|27431.54|0
1638456300000|2021-12-02 14:45:00|27431.54|27431.54|27440.9|27440.9|27440.9|27440.9|27427.98|27427.98|0
1638456310000|2021-12-02 14:45:10|27442.68|27442.68|27444.46|27444.46|27444.46|27444.46|27442.68|27442.68|0
1638456320000|2021-12-02 14:45:20|27448.76|27448.76|27457.38|27457.38|27457.38|27457.38|27448.76|27448.76|0
1638456330000|2021-12-02 14:45:30|27459.15|27459.15|27459.15|27459.15|27459.15|27459.15|27454.85|27454.85|0
1638456340000|2021-12-02 14:45:40|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|0
1638456350000|2021-12-02 14:45:50|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|0
1638456370000|2021-12-02 14:46:10|27456.63|27456.63|27460.93|27460.93|27460.93|27460.93|27456.63|27456.63|0
1638456380000|2021-12-02 14:46:20|27448.01|27448.01|27443.71|27443.71|27448.01|27448.01|27443.71|27443.71|0
1638456390000|2021-12-02 14:46:30|27439.4|27439.4|27440.15|27440.15|27440.15|27440.15|27435.84|27435.84|0
1638456400000|2021-12-02 14:46:40|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27440.15|27440.15|0
1638456430000|2021-12-02 14:47:10|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|0
1638456440000|2021-12-02 14:47:20|27448.76|27448.76|27446.99|27446.99|27448.76|27448.76|27446.99|27446.99|0
1638456450000|2021-12-02 14:47:30|27438.37|27438.37|27434.07|27434.07|27438.37|27438.37|27434.07|27434.07|0
1638456470000|2021-12-02 14:47:50|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|0
1638456480000|2021-12-02 14:48:00|27440.15|27440.15|27448.76|27448.76|27448.76|27448.76|27440.15|27440.15|0
1638456490000|2021-12-02 14:48:10|27457.38|27457.38|27461.68|27461.68|27461.68|27461.68|27457.38|27457.38|0
1638456500000|2021-12-02 14:48:20|27448.76|27448.76|27440.15|27440.15|27448.76|27448.76|27440.15|27440.15|0
1638456510000|2021-12-02 14:48:30|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|0
1638456540000|2021-12-02 14:49:00|27431.54|27431.54|27435.84|27435.84|27435.84|27435.84|27422.93|27422.93|0
1638456550000|2021-12-02 14:49:10|27440.15|27440.15|27435.84|27435.84|27440.15|27440.15|27435.84|27435.84|0
1638456560000|2021-12-02 14:49:20|27431.54|27431.54|27423.68|27423.68|27431.54|27431.54|27417.59|27417.59|0
1638456570000|2021-12-02 14:49:30|27425.45|27425.45|27421.15|27421.15|27425.45|27425.45|27421.15|27421.15|0
1638456600000|2021-12-02 14:50:00|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|0
1638456620000|2021-12-02 14:50:20|27406.45|27406.45|27406.45|27406.45|27410.76|27410.76|27406.45|27406.45|0
1638456640000|2021-12-02 14:50:40|27419.37|27419.37|27421.15|27421.15|27421.15|27421.15|27419.37|27419.37|0
1638456660000|2021-12-02 14:51:00|27425.45|27425.45|27421.15|27421.15|27425.45|27425.45|27421.15|27421.15|0
1638456670000|2021-12-02 14:51:10|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|27425.45|0
1638456680000|2021-12-02 14:51:20|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|0
1638456690000|2021-12-02 14:51:30|27431.54|27431.54|27446.24|27446.24|27446.24|27446.24|27431.54|27431.54|0
1638456700000|2021-12-02 14:51:40|27450.54|27450.54|27450.54|27450.54|27450.54|27450.54|27450.54|27450.54|0
1638456710000|2021-12-02 14:51:50|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|0
1638456730000|2021-12-02 14:52:10|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|0
1638456740000|2021-12-02 14:52:20|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|0
1638456760000|2021-12-02 14:52:40|27448.01|27448.01|27444.46|27444.46|27448.01|27448.01|27444.46|27444.46|0
1638456770000|2021-12-02 14:52:50|27448.76|27448.76|27453.07|27453.07|27453.07|27453.07|27448.76|27448.76|0
1638456780000|2021-12-02 14:53:00|27451.29|27451.29|27450.54|27450.54|27451.29|27451.29|27446.99|27446.99|0
1638456810000|2021-12-02 14:53:30|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|0
1638456820000|2021-12-02 14:53:40|27459.15|27459.15|27446.24|27446.24|27459.15|27459.15|27446.24|27446.24|0
1638456840000|2021-12-02 14:54:00|27444.46|27444.46|27438.37|27438.37|27444.46|27444.46|27438.37|27438.37|0
1638456850000|2021-12-02 14:54:10|27429.76|27429.76|27431.54|27431.54|27431.54|27431.54|27429.76|27429.76|0
1638456860000|2021-12-02 14:54:20|27427.23|27427.23|27431.54|27431.54|27431.54|27431.54|27427.23|27427.23|0
1638456870000|2021-12-02 14:54:30|27427.23|27427.23|27425.45|27425.45|27427.23|27427.23|27425.45|27425.45|0
1638456900000|2021-12-02 14:55:00|27429.76|27429.76|27445.21|27445.21|27446.99|27446.99|27429.76|27429.76|0
1638456910000|2021-12-02 14:55:10|27443.43|27443.43|27445.21|27445.21|27445.21|27445.21|27443.43|27443.43|0
1638456920000|2021-12-02 14:55:20|27434.82|27434.82|27432.29|27432.29|27434.82|27434.82|27430.51|27430.51|0
1638456930000|2021-12-02 14:55:30|27434.07|27434.07|27435.84|27435.84|27435.84|27435.84|27434.07|27434.07|0
1638456950000|2021-12-02 14:55:50|27440.15|27440.15|27444.46|27444.46|27444.46|27444.46|27440.15|27440.15|0
1638456960000|2021-12-02 14:56:00|27446.24|27446.24|27448.01|27448.01|27448.01|27448.01|27446.24|27446.24|0
1638456970000|2021-12-02 14:56:10|27446.24|27446.24|27444.46|27444.46|27446.24|27446.24|27444.46|27444.46|0
1638456980000|2021-12-02 14:56:20|27448.76|27448.76|27435.84|27435.84|27448.76|27448.76|27435.84|27435.84|0
1638456990000|2021-12-02 14:56:30|27431.54|27431.54|27429.76|27429.76|27431.54|27431.54|27429.76|27429.76|0
1638457000000|2021-12-02 14:56:40|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1638457010000|2021-12-02 14:56:50|27435.84|27435.84|27435.84|27435.84|27440.15|27440.15|27427.23|27427.23|0
1638457020000|2021-12-02 14:57:00|27431.54|27431.54|27435.84|27435.84|27435.84|27435.84|27427.23|27427.23|0
1638457030000|2021-12-02 14:57:10|27427.23|27427.23|27415.06|27415.06|27427.23|27427.23|27415.06|27415.06|0
1638457040000|2021-12-02 14:57:20|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|27419.37|0
1638457050000|2021-12-02 14:57:30|27436.6|27436.6|27427.98|27427.98|27436.6|27436.6|27427.98|27427.98|0
1638457070000|2021-12-02 14:57:50|27423.68|27423.68|27427.98|27427.98|27427.98|27427.98|27423.68|27423.68|0
1638457080000|2021-12-02 14:58:00|27432.29|27432.29|27432.29|27432.29|27432.29|27432.29|27432.29|27432.29|0
1638457100000|2021-12-02 14:58:20|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1638457110000|2021-12-02 14:58:30|27432.29|27432.29|27419.37|27419.37|27432.29|27432.29|27415.06|27415.06|0
1638457120000|2021-12-02 14:58:40|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|27423.68|0
1638457130000|2021-12-02 14:58:50|27427.98|27427.98|27427.98|27427.98|27427.98|27427.98|27427.98|27427.98|0
1638457140000|2021-12-02 14:59:00|27436.6|27436.6|27440.9|27440.9|27440.9|27440.9|27436.6|27436.6|0
1638457180000|2021-12-02 14:59:40|27423.68|27423.68|27432.29|27432.29|27432.29|27432.29|27423.68|27423.68|0
1638457190000|2021-12-02 14:59:50|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|0
1638457200000|2021-12-02 15:00:00|27432.29|27432.29|27436.6|27436.6|27436.6|27436.6|27432.29|27432.29|0
1638457210000|2021-12-02 15:00:10|27432.29|27432.29|27432.29|27432.29|27432.29|27432.29|27427.98|27427.98|0
1638457220000|2021-12-02 15:00:20|27436.6|27436.6|27440.9|27440.9|27440.9|27440.9|27436.6|27436.6|0
1638457230000|2021-12-02 15:00:30|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|0
1638457240000|2021-12-02 15:00:40|27449.52|27449.52|27449.52|27449.52|27449.52|27449.52|27440.9|27440.9|0
1638457250000|2021-12-02 15:00:50|27453.82|27453.82|27439.13|27439.13|27453.82|27453.82|27439.13|27439.13|0
1638457260000|2021-12-02 15:01:00|27443.43|27443.43|27458.13|27458.13|27458.13|27458.13|27443.43|27443.43|0
1638457270000|2021-12-02 15:01:10|27462.44|27462.44|27464.21|27464.21|27464.21|27464.21|27453.82|27453.82|0
1638457280000|2021-12-02 15:01:20|27465.99|27465.99|27467.77|27467.77|27470.3|27470.3|27465.99|27465.99|0
1638457290000|2021-12-02 15:01:30|27476.38|27476.38|27480.69|27480.69|27480.69|27480.69|27476.38|27476.38|0
1638457310000|2021-12-02 15:01:50|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27463.46|27463.46|0
1638457330000|2021-12-02 15:02:10|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27459.15|27459.15|0
1638457340000|2021-12-02 15:02:20|27461.68|27461.68|27465.99|27465.99|27465.99|27465.99|27461.68|27461.68|0
1638457350000|2021-12-02 15:02:30|27461.68|27461.68|27465.99|27465.99|27465.99|27465.99|27461.68|27461.68|0
1638457360000|2021-12-02 15:02:40|27467.77|27467.77|27473.85|27473.85|27473.85|27473.85|27467.77|27467.77|0
1638457380000|2021-12-02 15:03:00|27469.54|27469.54|27473.85|27473.85|27473.85|27473.85|27469.54|27469.54|0
1638457390000|2021-12-02 15:03:10|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|0
1638457400000|2021-12-02 15:03:20|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|0
1638457410000|2021-12-02 15:03:30|27478.16|27478.16|27467.77|27467.77|27478.16|27478.16|27463.46|27463.46|0
1638457420000|2021-12-02 15:03:40|27463.46|27463.46|27461.68|27461.68|27463.46|27463.46|27461.68|27461.68|0
1638457450000|2021-12-02 15:04:10|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|0
1638457480000|2021-12-02 15:04:40|27470.3|27470.3|27470.3|27470.3|27470.3|27470.3|27470.3|27470.3|0
1638457500000|2021-12-02 15:05:00|27464.21|27464.21|27459.91|27459.91|27464.21|27464.21|27459.91|27459.91|0
1638457520000|2021-12-02 15:05:20|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|0
1638457530000|2021-12-02 15:05:30|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|0
1638457540000|2021-12-02 15:05:40|27453.07|27453.07|27457.38|27457.38|27457.38|27457.38|27453.07|27453.07|0
1638457550000|2021-12-02 15:05:50|27453.07|27453.07|27448.76|27448.76|27453.07|27453.07|27448.76|27448.76|0
1638457580000|2021-12-02 15:06:20|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1638457590000|2021-12-02 15:06:30|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|0
1638457600000|2021-12-02 15:06:40|27451.29|27451.29|27449.52|27449.52|27451.29|27451.29|27449.52|27449.52|0
1638457610000|2021-12-02 15:06:50|27451.29|27451.29|27446.99|27446.99|27451.29|27451.29|27446.99|27446.99|0
1638457620000|2021-12-02 15:07:00|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|0
1638457650000|2021-12-02 15:07:30|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1638457670000|2021-12-02 15:07:50|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|0
1638457710000|2021-12-02 15:08:30|27449.52|27449.52|27449.52|27449.52|27449.52|27449.52|27449.52|27449.52|0
1638457720000|2021-12-02 15:08:40|27440.9|27440.9|27440.9|27440.9|27445.21|27445.21|27440.9|27440.9|0
1638457740000|2021-12-02 15:09:00|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|0
1638457760000|2021-12-02 15:09:20|27440.9|27440.9|27449.52|27449.52|27449.52|27449.52|27440.9|27440.9|0
1638457770000|2021-12-02 15:09:30|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|0
1638457780000|2021-12-02 15:09:40|27457.38|27457.38|27461.68|27461.68|27461.68|27461.68|27457.38|27457.38|0
1638457800000|2021-12-02 15:10:00|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|0
1638457810000|2021-12-02 15:10:10|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1638457820000|2021-12-02 15:10:20|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|27445.21|0
1638457830000|2021-12-02 15:10:30|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|0
1638457850000|2021-12-02 15:10:50|27432.29|27432.29|27442.68|27442.68|27442.68|27442.68|27432.29|27432.29|0
1638457860000|2021-12-02 15:11:00|27438.37|27438.37|27446.99|27446.99|27446.99|27446.99|27438.37|27438.37|0
1638457870000|2021-12-02 15:11:10|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|0
1638457880000|2021-12-02 15:11:20|27455.6|27455.6|27451.29|27451.29|27455.6|27455.6|27451.29|27451.29|0
1638457890000|2021-12-02 15:11:30|27459.91|27459.91|27465.99|27465.99|27465.99|27465.99|27459.91|27459.91|0
1638457900000|2021-12-02 15:11:40|27461.68|27461.68|27465.99|27465.99|27465.99|27465.99|27461.68|27461.68|0
1638457910000|2021-12-02 15:11:50|27470.3|27470.3|27470.3|27470.3|27474.6|27474.6|27470.3|27470.3|0
1638457920000|2021-12-02 15:12:00|27483.22|27483.22|27484.99|27484.99|27489.3|27489.3|27476.38|27476.38|0
1638457930000|2021-12-02 15:12:10|27480.69|27480.69|27478.91|27478.91|27480.69|27480.69|27478.91|27478.91|0
1638457940000|2021-12-02 15:12:20|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|0
1638457950000|2021-12-02 15:12:30|27484.99|27484.99|27497.91|27497.91|27497.91|27497.91|27484.99|27484.99|0
1638457960000|2021-12-02 15:12:40|27502.22|27502.22|27493.61|27493.61|27502.22|27502.22|27493.61|27493.61|0
1638457970000|2021-12-02 15:12:50|27489.3|27489.3|27484.99|27484.99|27489.3|27489.3|27484.99|27484.99|0
1638457990000|2021-12-02 15:13:10|27489.3|27489.3|27495.38|27495.38|27499.69|27499.69|27489.3|27489.3|0
1638458000000|2021-12-02 15:13:20|27508.3|27508.3|27512.61|27512.61|27512.61|27512.61|27508.3|27508.3|0
1638458010000|2021-12-02 15:13:30|27504|27504|27504|27504|27504|27504|27504|27504|0
1638458020000|2021-12-02 15:13:40|27508.3|27508.3|27508.3|27508.3|27508.3|27508.3|27508.3|27508.3|0
1638458040000|2021-12-02 15:14:00|27504|27504|27504|27504|27504|27504|27504|27504|0
1638458060000|2021-12-02 15:14:20|27508.3|27508.3|27497.16|27497.16|27508.3|27508.3|27497.16|27497.16|0
1638458080000|2021-12-02 15:14:40|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|0
1638458090000|2021-12-02 15:14:50|27488.55|27488.55|27492.85|27492.85|27492.85|27492.85|27488.55|27488.55|0
1638458110000|2021-12-02 15:15:10|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|0
1638458120000|2021-12-02 15:15:20|27497.16|27497.16|27505.77|27505.77|27505.77|27505.77|27497.16|27497.16|0
1638458130000|2021-12-02 15:15:30|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|0
1638458140000|2021-12-02 15:15:40|27494.63|27494.63|27503.24|27503.24|27503.24|27503.24|27494.63|27494.63|0
1638458150000|2021-12-02 15:15:50|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|27507.55|0
1638458160000|2021-12-02 15:16:00|27498.94|27498.94|27498.94|27498.94|27498.94|27498.94|27498.94|27498.94|0
1638458170000|2021-12-02 15:16:10|27494.63|27494.63|27491.08|27491.08|27494.63|27494.63|27491.08|27491.08|0
1638458190000|2021-12-02 15:16:30|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|0
1638458230000|2021-12-02 15:17:10|27484.24|27484.24|27488.55|27488.55|27488.55|27488.55|27484.24|27484.24|0
1638458240000|2021-12-02 15:17:20|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|0
1638458260000|2021-12-02 15:17:40|27484.24|27484.24|27488.55|27488.55|27488.55|27488.55|27484.24|27484.24|0
1638458270000|2021-12-02 15:17:50|27479.93|27479.93|27484.24|27484.24|27484.24|27484.24|27479.93|27479.93|0
1638458280000|2021-12-02 15:18:00|27488.55|27488.55|27484.24|27484.24|27488.55|27488.55|27484.24|27484.24|0
1638458290000|2021-12-02 15:18:10|27482.46|27482.46|27486.77|27486.77|27486.77|27486.77|27478.16|27478.16|0
1638458310000|2021-12-02 15:18:30|27478.16|27478.16|27476.38|27476.38|27478.16|27478.16|27472.07|27472.07|0
1638458320000|2021-12-02 15:18:40|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|0
1638458340000|2021-12-02 15:19:00|27479.93|27479.93|27471.32|27471.32|27479.93|27479.93|27471.32|27471.32|0
1638458350000|2021-12-02 15:19:10|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|0
1638458360000|2021-12-02 15:19:20|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|0
1638458370000|2021-12-02 15:19:30|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|0
1638458380000|2021-12-02 15:19:40|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|0
1638458390000|2021-12-02 15:19:50|27492.85|27492.85|27497.16|27497.16|27497.16|27497.16|27492.85|27492.85|0
1638458400000|2021-12-02 15:20:00|27488.55|27488.55|27497.16|27497.16|27497.16|27497.16|27488.55|27488.55|0
1638458410000|2021-12-02 15:20:10|27501.47|27501.47|27505.77|27505.77|27505.77|27505.77|27501.47|27501.47|0
1638458420000|2021-12-02 15:20:20|27501.47|27501.47|27501.47|27501.47|27505.77|27505.77|27501.47|27501.47|0
1638458430000|2021-12-02 15:20:30|27505.77|27505.77|27501.47|27501.47|27505.77|27505.77|27501.47|27501.47|0
1638458440000|2021-12-02 15:20:40|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|0
1638458450000|2021-12-02 15:20:50|27495.38|27495.38|27491.08|27491.08|27495.38|27495.38|27491.08|27491.08|0
1638458460000|2021-12-02 15:21:00|27492.85|27492.85|27492.85|27492.85|27497.16|27497.16|27492.85|27492.85|0
1638458480000|2021-12-02 15:21:20|27497.16|27497.16|27497.16|27497.16|27497.16|27497.16|27497.16|27497.16|0
1638458510000|2021-12-02 15:21:50|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|0
1638458520000|2021-12-02 15:22:00|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|27486.02|27486.02|0
1638458540000|2021-12-02 15:22:20|27492.85|27492.85|27482.46|27482.46|27492.85|27492.85|27482.46|27482.46|0
1638458560000|2021-12-02 15:22:40|27486.77|27486.77|27488.55|27488.55|27492.85|27492.85|27486.77|27486.77|0
1638458570000|2021-12-02 15:22:50|27486.77|27486.77|27478.16|27478.16|27486.77|27486.77|27473.85|27473.85|0
1638458580000|2021-12-02 15:23:00|27482.46|27482.46|27489.3|27489.3|27489.3|27489.3|27482.46|27482.46|0
1638458590000|2021-12-02 15:23:10|27493.61|27493.61|27493.61|27493.61|27493.61|27493.61|27493.61|27493.61|0
1638458600000|2021-12-02 15:23:20|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|0
1638458610000|2021-12-02 15:23:30|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|0
1638458620000|2021-12-02 15:23:40|27480.69|27480.69|27478.91|27478.91|27480.69|27480.69|27478.91|27478.91|0
1638458640000|2021-12-02 15:24:00|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|0
1638458650000|2021-12-02 15:24:10|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|0
1638458680000|2021-12-02 15:24:40|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|0
1638458700000|2021-12-02 15:25:00|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|0
1638458720000|2021-12-02 15:25:20|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|0
1638458730000|2021-12-02 15:25:30|27473.85|27473.85|27467.77|27467.77|27473.85|27473.85|27467.77|27467.77|0
1638458740000|2021-12-02 15:25:40|27459.15|27459.15|27459.15|27459.15|27459.15|27459.15|27459.15|27459.15|0
1638458750000|2021-12-02 15:25:50|27460.93|27460.93|27469.54|27469.54|27469.54|27469.54|27460.93|27460.93|0
1638458770000|2021-12-02 15:26:10|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|0
1638458780000|2021-12-02 15:26:20|27469.54|27469.54|27479.93|27479.93|27479.93|27479.93|27469.54|27469.54|0
1638458790000|2021-12-02 15:26:30|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|0
1638458820000|2021-12-02 15:27:00|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|27486.02|0
1638458830000|2021-12-02 15:27:10|27487.8|27487.8|27492.1|27492.1|27492.1|27492.1|27487.8|27487.8|0
1638458890000|2021-12-02 15:28:10|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|0
1638458920000|2021-12-02 15:28:40|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|27496.41|0
1638458930000|2021-12-02 15:28:50|27498.19|27498.19|27498.19|27498.19|27499.96|27499.96|27498.19|27498.19|0
1638458980000|2021-12-02 15:29:40|27501.74|27501.74|27501.74|27501.74|27501.74|27501.74|27501.74|27501.74|0
1638458990000|2021-12-02 15:29:50|27506.05|27506.05|27510.35|27510.35|27510.35|27510.35|27506.05|27506.05|0
1638459030000|2021-12-02 15:30:30|27506.05|27506.05|27506.05|27506.05|27510.35|27510.35|27506.05|27506.05|0
1638459040000|2021-12-02 15:30:40|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|0
1638459050000|2021-12-02 15:30:50|27499.96|27499.96|27499.96|27499.96|27499.96|27499.96|27499.96|27499.96|0
1638459070000|2021-12-02 15:31:10|27508.58|27508.58|27512.88|27512.88|27517.19|27517.19|27508.58|27508.58|0
1638459090000|2021-12-02 15:31:30|27517.19|27517.19|27517.19|27517.19|27517.19|27517.19|27517.19|27517.19|0
1638459120000|2021-12-02 15:32:00|27512.88|27512.88|27517.19|27517.19|27517.19|27517.19|27512.88|27512.88|0
1638459140000|2021-12-02 15:32:20|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|27512.88|0
1638459160000|2021-12-02 15:32:40|27517.19|27517.19|27521.5|27521.5|27521.5|27521.5|27517.19|27517.19|0
1638459170000|2021-12-02 15:32:50|27525.8|27525.8|27519.72|27519.72|27525.8|27525.8|27519.72|27519.72|0
1638459180000|2021-12-02 15:33:00|27515.41|27515.41|27522.25|27522.25|27522.25|27522.25|27513.63|27513.63|0
1638459200000|2021-12-02 15:33:20|27513.63|27513.63|27509.33|27509.33|27513.63|27513.63|27509.33|27509.33|0
1638459220000|2021-12-02 15:33:40|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|27505.02|0
1638459240000|2021-12-02 15:34:00|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|0
1638459280000|2021-12-02 15:34:40|27507.55|27507.55|27517.94|27517.94|27517.94|27517.94|27507.55|27507.55|0
1638459290000|2021-12-02 15:34:50|27516.16|27516.16|27516.16|27516.16|27516.16|27516.16|27516.16|27516.16|0
1638459300000|2021-12-02 15:35:00|27503.24|27503.24|27498.94|27498.94|27503.24|27503.24|27498.94|27498.94|0
1638459310000|2021-12-02 15:35:10|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|27503.24|0
1638459320000|2021-12-02 15:35:20|27498.94|27498.94|27497.16|27497.16|27498.94|27498.94|27497.16|27497.16|0
1638459340000|2021-12-02 15:35:40|27492.85|27492.85|27497.16|27497.16|27497.16|27497.16|27492.85|27492.85|0
1638459350000|2021-12-02 15:35:50|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|0
1638459390000|2021-12-02 15:36:30|27497.16|27497.16|27497.16|27497.16|27497.16|27497.16|27497.16|27497.16|0
1638459420000|2021-12-02 15:37:00|27501.47|27501.47|27520.47|27520.47|27520.47|27520.47|27501.47|27501.47|0
1638459430000|2021-12-02 15:37:10|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|27522.25|0
1638459440000|2021-12-02 15:37:20|27526.55|27526.55|27526.55|27526.55|27526.55|27526.55|27526.55|27526.55|0
1638459450000|2021-12-02 15:37:30|27530.86|27530.86|27530.86|27530.86|27530.86|27530.86|27530.86|27530.86|0
1638459460000|2021-12-02 15:37:40|27526.55|27526.55|27526.55|27526.55|27526.55|27526.55|27526.55|27526.55|0
1638459470000|2021-12-02 15:37:50|27528.33|27528.33|27524.02|27524.02|27528.33|27528.33|27524.02|27524.02|0
1638459480000|2021-12-02 15:38:00|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|0
1638459500000|2021-12-02 15:38:20|27515.41|27515.41|27503.24|27503.24|27515.41|27515.41|27503.24|27503.24|0
1638459520000|2021-12-02 15:38:40|27494.63|27494.63|27492.85|27492.85|27494.63|27494.63|27491.08|27491.08|0
1638459530000|2021-12-02 15:38:50|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|0
1638459550000|2021-12-02 15:39:10|27486.77|27486.77|27495.38|27495.38|27495.38|27495.38|27486.77|27486.77|0
1638459570000|2021-12-02 15:39:30|27491.08|27491.08|27489.3|27489.3|27491.08|27491.08|27489.3|27489.3|0
1638459580000|2021-12-02 15:39:40|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|0
1638459590000|2021-12-02 15:39:50|27486.77|27486.77|27484.99|27484.99|27486.77|27486.77|27484.99|27484.99|0
1638459600000|2021-12-02 15:40:00|27488.55|27488.55|27484.24|27484.24|27492.85|27492.85|27484.24|27484.24|0
1638459610000|2021-12-02 15:40:10|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27486.77|27486.77|0
1638459620000|2021-12-02 15:40:20|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|27479.93|0
1638459650000|2021-12-02 15:40:50|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|0
1638459680000|2021-12-02 15:41:20|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|0
1638459710000|2021-12-02 15:41:50|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|0
1638459740000|2021-12-02 15:42:20|27476.38|27476.38|27472.07|27472.07|27476.38|27476.38|27472.07|27472.07|0
1638459770000|2021-12-02 15:42:50|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|0
1638459790000|2021-12-02 15:43:10|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|0
1638459810000|2021-12-02 15:43:30|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|0
1638459860000|2021-12-02 15:44:20|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|0
1638459870000|2021-12-02 15:44:30|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|27464.21|0
1638459890000|2021-12-02 15:44:50|27472.83|27472.83|27472.83|27472.83|27472.83|27472.83|27472.83|27472.83|0
1638459920000|2021-12-02 15:45:20|27468.52|27468.52|27468.52|27468.52|27468.52|27468.52|27468.52|27468.52|0
1638459940000|2021-12-02 15:45:40|27472.83|27472.83|27474.6|27474.6|27474.6|27474.6|27472.83|27472.83|0
1638459950000|2021-12-02 15:45:50|27470.3|27470.3|27465.99|27465.99|27474.6|27474.6|27465.99|27465.99|0
1638459970000|2021-12-02 15:46:10|27474.6|27474.6|27478.16|27478.16|27478.16|27478.16|27474.6|27474.6|0
1638459980000|2021-12-02 15:46:20|27473.85|27473.85|27472.07|27472.07|27473.85|27473.85|27472.07|27472.07|0
1638460000000|2021-12-02 15:46:40|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|0
1638460030000|2021-12-02 15:47:10|27480.69|27480.69|27484.99|27484.99|27484.99|27484.99|27480.69|27480.69|0
1638460040000|2021-12-02 15:47:20|27476.38|27476.38|27482.46|27482.46|27482.46|27482.46|27476.38|27476.38|0
1638460070000|2021-12-02 15:47:50|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|0
1638460110000|2021-12-02 15:48:30|27488.55|27488.55|27479.93|27479.93|27488.55|27488.55|27479.93|27479.93|0
1638460120000|2021-12-02 15:48:40|27484.24|27484.24|27482.46|27482.46|27484.24|27484.24|27482.46|27482.46|0
1638460130000|2021-12-02 15:48:50|27486.77|27486.77|27492.85|27492.85|27492.85|27492.85|27486.77|27486.77|0
1638460150000|2021-12-02 15:49:10|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|0
1638460160000|2021-12-02 15:49:20|27492.85|27492.85|27505.77|27505.77|27505.77|27505.77|27492.85|27492.85|0
1638460210000|2021-12-02 15:50:10|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|0
1638460220000|2021-12-02 15:50:20|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|0
1638460240000|2021-12-02 15:50:40|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|27484.24|0
1638460260000|2021-12-02 15:51:00|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|27488.55|0
1638460270000|2021-12-02 15:51:10|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|0
1638460280000|2021-12-02 15:51:20|27497.16|27497.16|27488.55|27488.55|27497.16|27497.16|27488.55|27488.55|0
1638460290000|2021-12-02 15:51:30|27492.85|27492.85|27497.16|27497.16|27497.16|27497.16|27492.85|27492.85|0
1638460300000|2021-12-02 15:51:40|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|0
1638460320000|2021-12-02 15:52:00|27497.16|27497.16|27497.16|27497.16|27497.16|27497.16|27497.16|27497.16|0
1638460350000|2021-12-02 15:52:30|27495.38|27495.38|27497.16|27497.16|27497.16|27497.16|27495.38|27495.38|0
1638460360000|2021-12-02 15:52:40|27492.85|27492.85|27497.16|27497.16|27497.16|27497.16|27492.85|27492.85|0
1638460370000|2021-12-02 15:52:50|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|27497.16|27497.16|0
1638460380000|2021-12-02 15:53:00|27499.69|27499.69|27491.08|27491.08|27499.69|27499.69|27491.08|27491.08|0
1638460390000|2021-12-02 15:53:10|27495.38|27495.38|27495.38|27495.38|27495.38|27495.38|27495.38|27495.38|0
1638460400000|2021-12-02 15:53:20|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|0
1638460410000|2021-12-02 15:53:30|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|0
1638460440000|2021-12-02 15:54:00|27483.22|27483.22|27487.52|27487.52|27487.52|27487.52|27483.22|27483.22|0
1638460450000|2021-12-02 15:54:10|27478.91|27478.91|27478.91|27478.91|27478.91|27478.91|27478.91|27478.91|0
1638460470000|2021-12-02 15:54:30|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|0
1638460480000|2021-12-02 15:54:40|27478.91|27478.91|27483.22|27483.22|27483.22|27483.22|27478.91|27478.91|0
1638460490000|2021-12-02 15:54:50|27487.52|27487.52|27483.22|27483.22|27491.83|27491.83|27483.22|27483.22|0
1638460510000|2021-12-02 15:55:10|27487.52|27487.52|27484.99|27484.99|27487.52|27487.52|27483.22|27483.22|0
1638460520000|2021-12-02 15:55:20|27480.69|27480.69|27484.99|27484.99|27484.99|27484.99|27480.69|27480.69|0
1638460530000|2021-12-02 15:55:30|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|0
1638460570000|2021-12-02 15:56:10|27472.07|27472.07|27467.77|27467.77|27472.07|27472.07|27467.77|27467.77|0
1638460590000|2021-12-02 15:56:30|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|0
1638460600000|2021-12-02 15:56:40|27470.3|27470.3|27472.07|27472.07|27472.07|27472.07|27470.3|27470.3|0
1638460610000|2021-12-02 15:56:50|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|0
1638460620000|2021-12-02 15:57:00|27476.38|27476.38|27472.07|27472.07|27476.38|27476.38|27472.07|27472.07|0
1638460640000|2021-12-02 15:57:20|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|0
1638460650000|2021-12-02 15:57:30|27476.38|27476.38|27484.99|27484.99|27484.99|27484.99|27476.38|27476.38|0
1638460660000|2021-12-02 15:57:40|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|0
1638460670000|2021-12-02 15:57:50|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|0
1638460680000|2021-12-02 15:58:00|27480.69|27480.69|27489.3|27489.3|27489.3|27489.3|27480.69|27480.69|0
1638460690000|2021-12-02 15:58:10|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|0
1638460700000|2021-12-02 15:58:20|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|0
1638460710000|2021-12-02 15:58:30|27491.08|27491.08|27479.93|27479.93|27492.85|27492.85|27479.93|27479.93|0
1638460720000|2021-12-02 15:58:40|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|0
1638460730000|2021-12-02 15:58:50|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|27486.77|0
1638460740000|2021-12-02 15:59:00|27491.08|27491.08|27504|27504|27504|27504|27486.77|27486.77|0
1638460750000|2021-12-02 15:59:10|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|0
1638460780000|2021-12-02 15:59:40|27504|27504|27512.61|27512.61|27512.61|27512.61|27504|27504|0
1638460790000|2021-12-02 15:59:50|27508.3|27508.3|27512.61|27512.61|27512.61|27512.61|27508.3|27508.3|0
1638460800000|2021-12-02 16:00:00|27504|27504|27512.61|27512.61|27512.61|27512.61|27504|27504|0
1638460810000|2021-12-02 16:00:10|27516.92|27516.92|27512.61|27512.61|27516.92|27516.92|27512.61|27512.61|0
1638460820000|2021-12-02 16:00:20|27521.22|27521.22|27508.3|27508.3|27521.22|27521.22|27508.3|27508.3|0
1638460830000|2021-12-02 16:00:30|27521.22|27521.22|27521.22|27521.22|27521.22|27521.22|27519.45|27519.45|0
1638460840000|2021-12-02 16:00:40|27516.92|27516.92|27516.92|27516.92|27516.92|27516.92|27516.92|27516.92|0
1638460860000|2021-12-02 16:01:00|27515.14|27515.14|27510.83|27510.83|27515.14|27515.14|27510.83|27510.83|0
1638460880000|2021-12-02 16:01:20|27512.61|27512.61|27514.39|27514.39|27518.69|27518.69|27512.61|27512.61|0
1638460890000|2021-12-02 16:01:30|27518.69|27518.69|27518.69|27518.69|27518.69|27518.69|27518.69|27518.69|0
1638460920000|2021-12-02 16:02:00|27514.39|27514.39|27505.77|27505.77|27514.39|27514.39|27505.77|27505.77|0
1638460930000|2021-12-02 16:02:10|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|27501.47|0
1638460940000|2021-12-02 16:02:20|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|0
1638460960000|2021-12-02 16:02:40|27510.08|27510.08|27510.08|27510.08|27510.08|27510.08|27510.08|27510.08|0
1638460980000|2021-12-02 16:03:00|27505.77|27505.77|27510.08|27510.08|27510.08|27510.08|27505.77|27505.77|0
1638461010000|2021-12-02 16:03:30|27501.47|27501.47|27505.77|27505.77|27505.77|27505.77|27501.47|27501.47|0
1638461020000|2021-12-02 16:03:40|27510.08|27510.08|27508.3|27508.3|27510.08|27510.08|27508.3|27508.3|0
1638461070000|2021-12-02 16:04:30|27512.61|27512.61|27512.61|27512.61|27512.61|27512.61|27512.61|27512.61|0
1638461110000|2021-12-02 16:05:10|27514.39|27514.39|27514.39|27514.39|27514.39|27514.39|27514.39|27514.39|0
1638461120000|2021-12-02 16:05:20|27512.61|27512.61|27512.61|27512.61|27512.61|27512.61|27512.61|27512.61|0
1638461130000|2021-12-02 16:05:30|27508.3|27508.3|27504|27504|27508.3|27508.3|27504|27504|0
1638461180000|2021-12-02 16:06:20|27508.3|27508.3|27510.08|27510.08|27510.08|27510.08|27508.3|27508.3|0
1638461220000|2021-12-02 16:07:00|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|27505.77|0
1638461260000|2021-12-02 16:07:40|27507.55|27507.55|27511.86|27511.86|27511.86|27511.86|27507.55|27507.55|0
1638461280000|2021-12-02 16:08:00|27507.55|27507.55|27511.86|27511.86|27511.86|27511.86|27507.55|27507.55|0
1638461310000|2021-12-02 16:08:30|27510.08|27510.08|27505.77|27505.77|27510.08|27510.08|27505.77|27505.77|0
1638461330000|2021-12-02 16:08:50|27510.08|27510.08|27510.08|27510.08|27510.08|27510.08|27510.08|27510.08|0
1638461380000|2021-12-02 16:09:40|27511.86|27511.86|27511.86|27511.86|27511.86|27511.86|27511.86|27511.86|0
1638461390000|2021-12-02 16:09:50|27516.16|27516.16|27516.16|27516.16|27516.16|27516.16|27516.16|27516.16|0
1638461400000|2021-12-02 16:10:00|27511.86|27511.86|27503.24|27503.24|27511.86|27511.86|27503.24|27503.24|0
1638461430000|2021-12-02 16:10:30|27498.94|27498.94|27498.94|27498.94|27498.94|27498.94|27498.94|27498.94|0
1638461440000|2021-12-02 16:10:40|27494.63|27494.63|27490.32|27490.32|27494.63|27494.63|27490.32|27490.32|0
1638461460000|2021-12-02 16:11:00|27488.55|27488.55|27486.77|27486.77|27488.55|27488.55|27486.77|27486.77|0
1638461480000|2021-12-02 16:11:20|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|0
1638461520000|2021-12-02 16:12:00|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|0
1638461540000|2021-12-02 16:12:20|27484.99|27484.99|27486.77|27486.77|27486.77|27486.77|27484.99|27484.99|0
1638461590000|2021-12-02 16:13:10|27482.46|27482.46|27480.69|27480.69|27482.46|27482.46|27480.69|27480.69|0
1638461600000|2021-12-02 16:13:20|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|0
1638461610000|2021-12-02 16:13:30|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|0
1638461630000|2021-12-02 16:13:50|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|0
1638461640000|2021-12-02 16:14:00|27478.91|27478.91|27478.91|27478.91|27483.22|27483.22|27478.91|27478.91|0
1638461650000|2021-12-02 16:14:10|27483.22|27483.22|27478.91|27478.91|27483.22|27483.22|27478.91|27478.91|0
1638461660000|2021-12-02 16:14:20|27483.22|27483.22|27478.91|27478.91|27487.52|27487.52|27478.91|27478.91|0
1638461680000|2021-12-02 16:14:40|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|0
1638461700000|2021-12-02 16:15:00|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|0
1638461710000|2021-12-02 16:15:10|27480.69|27480.69|27476.38|27476.38|27480.69|27480.69|27476.38|27476.38|0
1638461760000|2021-12-02 16:16:00|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|0
1638461780000|2021-12-02 16:16:20|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|0
1638461810000|2021-12-02 16:16:50|27472.07|27472.07|27470.3|27470.3|27472.07|27472.07|27470.3|27470.3|0
1638461820000|2021-12-02 16:17:00|27465.99|27465.99|27464.21|27464.21|27465.99|27465.99|27464.21|27464.21|0
1638461840000|2021-12-02 16:17:20|27462.44|27462.44|27462.44|27462.44|27462.44|27462.44|27462.44|27462.44|0
1638461850000|2021-12-02 16:17:30|27458.13|27458.13|27453.82|27453.82|27458.13|27458.13|27453.82|27453.82|0
1638461860000|2021-12-02 16:17:40|27458.13|27458.13|27456.35|27456.35|27458.13|27458.13|27454.57|27454.57|0
1638461870000|2021-12-02 16:17:50|27454.57|27454.57|27454.57|27454.57|27454.57|27454.57|27454.57|27454.57|0
1638461890000|2021-12-02 16:18:10|27458.88|27458.88|27457.1|27457.1|27458.88|27458.88|27454.57|27454.57|0
1638461900000|2021-12-02 16:18:20|27461.41|27461.41|27463.19|27463.19|27463.19|27463.19|27461.41|27461.41|0
1638461930000|2021-12-02 16:18:50|27454.57|27454.57|27458.88|27458.88|27458.88|27458.88|27454.57|27454.57|0
1638461960000|2021-12-02 16:19:20|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|27463.19|0
1638461970000|2021-12-02 16:19:30|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|0
1638461990000|2021-12-02 16:19:50|27454.57|27454.57|27458.88|27458.88|27458.88|27458.88|27454.57|27454.57|0
1638462000000|2021-12-02 16:20:00|27460.66|27460.66|27464.97|27464.97|27473.58|27473.58|27460.66|27460.66|0
1638462010000|2021-12-02 16:20:10|27469.27|27469.27|27469.27|27469.27|27469.27|27469.27|27469.27|27469.27|0
1638462020000|2021-12-02 16:20:20|27477.88|27477.88|27483.97|27483.97|27483.97|27483.97|27477.88|27477.88|0
1638462030000|2021-12-02 16:20:30|27485.75|27485.75|27485.75|27485.75|27485.75|27485.75|27481.44|27481.44|0
1638462040000|2021-12-02 16:20:40|27487.52|27487.52|27487.52|27487.52|27491.83|27491.83|27487.52|27487.52|0
1638462060000|2021-12-02 16:21:00|27483.22|27483.22|27487.52|27487.52|27487.52|27487.52|27483.22|27483.22|0
1638462070000|2021-12-02 16:21:10|27483.22|27483.22|27483.22|27483.22|27483.22|27483.22|27483.22|27483.22|0
1638462100000|2021-12-02 16:21:40|27478.91|27478.91|27478.91|27478.91|27478.91|27478.91|27478.91|27478.91|0
1638462120000|2021-12-02 16:22:00|27483.22|27483.22|27483.22|27483.22|27483.22|27483.22|27483.22|27483.22|0
1638462150000|2021-12-02 16:22:30|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|0
1638462160000|2021-12-02 16:22:40|27483.22|27483.22|27475.36|27475.36|27483.22|27483.22|27475.36|27475.36|0
1638462170000|2021-12-02 16:22:50|27471.05|27471.05|27471.05|27471.05|27471.05|27471.05|27471.05|27471.05|0
1638462180000|2021-12-02 16:23:00|27475.36|27475.36|27485.75|27485.75|27485.75|27485.75|27475.36|27475.36|0
1638462190000|2021-12-02 16:23:10|27477.13|27477.13|27477.13|27477.13|27477.13|27477.13|27477.13|27477.13|0
1638462210000|2021-12-02 16:23:30|27472.83|27472.83|27471.05|27471.05|27472.83|27472.83|27471.05|27471.05|0
1638462230000|2021-12-02 16:23:50|27475.36|27475.36|27475.36|27475.36|27475.36|27475.36|27475.36|27475.36|0
1638462240000|2021-12-02 16:24:00|27471.05|27471.05|27475.36|27475.36|27475.36|27475.36|27471.05|27471.05|0
1638462250000|2021-12-02 16:24:10|27473.58|27473.58|27463.19|27463.19|27473.58|27473.58|27463.19|27463.19|0
1638462260000|2021-12-02 16:24:20|27458.88|27458.88|27463.19|27463.19|27463.19|27463.19|27458.88|27458.88|0
1638462280000|2021-12-02 16:24:40|27458.88|27458.88|27463.19|27463.19|27463.19|27463.19|27458.88|27458.88|0
1638462300000|2021-12-02 16:25:00|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|0
1638462310000|2021-12-02 16:25:10|27463.19|27463.19|27458.88|27458.88|27463.19|27463.19|27458.88|27458.88|0
1638462330000|2021-12-02 16:25:30|27457.1|27457.1|27452.8|27452.8|27457.1|27457.1|27452.8|27452.8|0
1638462360000|2021-12-02 16:26:00|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|0
1638462400000|2021-12-02 16:26:40|27454.57|27454.57|27444.18|27444.18|27454.57|27454.57|27444.18|27444.18|0
1638462410000|2021-12-02 16:26:50|27439.88|27439.88|27444.18|27444.18|27444.18|27444.18|27439.88|27439.88|0
1638462420000|2021-12-02 16:27:00|27442.41|27442.41|27438.1|27438.1|27442.41|27442.41|27438.1|27438.1|0
1638462430000|2021-12-02 16:27:10|27446.71|27446.71|27442.41|27442.41|27446.71|27446.71|27442.41|27442.41|0
1638462440000|2021-12-02 16:27:20|27446.71|27446.71|27442.41|27442.41|27446.71|27446.71|27442.41|27442.41|0
1638462470000|2021-12-02 16:27:50|27429.49|27429.49|27433.79|27433.79|27433.79|27433.79|27429.49|27429.49|0
1638462490000|2021-12-02 16:28:10|27439.88|27439.88|27441.66|27441.66|27441.66|27441.66|27439.88|27439.88|0
1638462500000|2021-12-02 16:28:20|27450.27|27450.27|27452.05|27452.05|27452.05|27452.05|27450.27|27450.27|0
1638462510000|2021-12-02 16:28:30|27447.74|27447.74|27441.66|27441.66|27447.74|27447.74|27441.66|27441.66|0
1638462540000|2021-12-02 16:29:00|27439.88|27439.88|27439.88|27439.88|27439.88|27439.88|27439.88|27439.88|0
1638462550000|2021-12-02 16:29:10|27435.57|27435.57|27439.88|27439.88|27441.66|27441.66|27435.57|27435.57|0
1638462560000|2021-12-02 16:29:20|27431.27|27431.27|27439.88|27439.88|27439.88|27439.88|27431.27|27431.27|0
1638462570000|2021-12-02 16:29:30|27426.96|27426.96|27433.04|27433.04|27433.04|27433.04|27426.96|27426.96|0
1638462580000|2021-12-02 16:29:40|27424.43|27424.43|27420.12|27420.12|27424.43|27424.43|27420.12|27420.12|0
1638462590000|2021-12-02 16:29:50|27418.35|27418.35|27413.01|27413.01|27418.35|27418.35|27400.09|27400.09|0
1638519300000|2021-12-03 08:15:00|27419.17|27419.17|27419.17|27419.17|27419.17|27419.17|27419.17|27419.17|0
1638519310000|2021-12-03 08:15:10|27414.86|27414.86|27412.33|27412.33|27414.86|27414.86|27410.55|27410.55|0
1638519330000|2021-12-03 08:15:30|27414.11|27414.11|27414.11|27414.11|27414.11|27414.11|27414.11|27414.11|0
1638519350000|2021-12-03 08:15:50|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|0
1638519360000|2021-12-03 08:16:00|27414.11|27414.11|27414.11|27414.11|27414.11|27414.11|27414.11|27414.11|0
1638519370000|2021-12-03 08:16:10|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|27408.77|0
1638519380000|2021-12-03 08:16:20|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|27410.55|0
1638519400000|2021-12-03 08:16:40|27419.17|27419.17|27419.17|27419.17|27419.17|27419.17|27419.17|27419.17|0
1638519410000|2021-12-03 08:16:50|27427.78|27427.78|27427.78|27427.78|27427.78|27427.78|27427.78|27427.78|0
1638519420000|2021-12-03 08:17:00|27426|27426|27430.31|27430.31|27438.92|27438.92|27426|27426|0
1638519450000|2021-12-03 08:17:30|27426|27426|27430.31|27430.31|27430.31|27430.31|27426|27426|0
1638519470000|2021-12-03 08:17:50|27443.23|27443.23|27449.31|27449.31|27449.31|27449.31|27443.23|27443.23|0
1638519480000|2021-12-03 08:18:00|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|0
1638519500000|2021-12-03 08:18:20|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|0
1638519520000|2021-12-03 08:18:40|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|0
1638519550000|2021-12-03 08:19:10|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|0
1638519560000|2021-12-03 08:19:20|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|27470.84|0
1638519570000|2021-12-03 08:19:30|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|27476.17|0
1638519580000|2021-12-03 08:19:40|27484.79|27484.79|27474.4|27474.4|27484.79|27484.79|27474.4|27474.4|0
1638519590000|2021-12-03 08:19:50|27470.09|27470.09|27468.31|27468.31|27470.09|27470.09|27468.31|27468.31|0
1638519600000|2021-12-03 08:20:00|27466.54|27466.54|27467.29|27467.29|27470.84|27470.84|27466.54|27466.54|0
1638519610000|2021-12-03 08:20:10|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|0
1638519630000|2021-12-03 08:20:30|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|27458.68|0
1638519640000|2021-12-03 08:20:40|27450.06|27450.06|27445.76|27445.76|27450.06|27450.06|27445.76|27445.76|0
1638519660000|2021-12-03 08:21:00|27450.06|27450.06|27454.37|27454.37|27454.37|27454.37|27450.06|27450.06|0
1638519670000|2021-12-03 08:21:10|27452.59|27452.59|27447.53|27447.53|27452.59|27452.59|27445.76|27445.76|0
1638519680000|2021-12-03 08:21:20|27451.84|27451.84|27451.84|27451.84|27451.84|27451.84|27451.84|27451.84|0
1638519730000|2021-12-03 08:22:10|27453.62|27453.62|27457.92|27457.92|27457.92|27457.92|27453.62|27453.62|0
1638519740000|2021-12-03 08:22:20|27462.23|27462.23|27462.23|27462.23|27462.23|27462.23|27462.23|27462.23|0
1638519790000|2021-12-03 08:23:10|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|27466.54|0
1638519800000|2021-12-03 08:23:20|27462.23|27462.23|27462.23|27462.23|27462.23|27462.23|27462.23|27462.23|0
1638519810000|2021-12-03 08:23:30|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|27457.92|0
1638519830000|2021-12-03 08:23:50|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|27453.62|0
1638519840000|2021-12-03 08:24:00|27448.29|27448.29|27448.29|27448.29|27448.29|27448.29|27448.29|27448.29|0
1638519900000|2021-12-03 08:25:00|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|0
1638519910000|2021-12-03 08:25:10|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|0
1638519920000|2021-12-03 08:25:20|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|0
1638519940000|2021-12-03 08:25:40|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|0
1638520040000|2021-12-03 08:27:20|27440.42|27440.42|27440.42|27440.42|27440.42|27440.42|27440.42|27440.42|0
1638520060000|2021-12-03 08:27:40|27436.12|27436.12|27436.12|27436.12|27436.12|27436.12|27436.12|27436.12|0
1638520080000|2021-12-03 08:28:00|27440.42|27440.42|27440.42|27440.42|27440.42|27440.42|27440.42|27440.42|0
1638520200000|2021-12-03 08:30:00|27444.73|27444.73|27442.2|27442.2|27444.73|27444.73|27442.2|27442.2|0
1638520210000|2021-12-03 08:30:10|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|0
1638520220000|2021-12-03 08:30:20|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|0
1638520250000|2021-12-03 08:30:50|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|0
1638520280000|2021-12-03 08:31:20|27463.73|27463.73|27455.12|27455.12|27463.73|27463.73|27455.12|27455.12|0
1638520290000|2021-12-03 08:31:30|27450.81|27450.81|27455.12|27455.12|27455.12|27455.12|27450.81|27450.81|0
1638520300000|2021-12-03 08:31:40|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|0
1638520320000|2021-12-03 08:32:00|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|0
1638520330000|2021-12-03 08:32:10|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|0
1638520350000|2021-12-03 08:32:30|27433.59|27433.59|27437.9|27437.9|27437.9|27437.9|27433.59|27433.59|0
1638520360000|2021-12-03 08:32:40|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|0
1638520390000|2021-12-03 08:33:10|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|27442.2|0
1638520440000|2021-12-03 08:34:00|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|0
1638520450000|2021-12-03 08:34:10|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|0
1638520460000|2021-12-03 08:34:20|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|0
1638520500000|2021-12-03 08:35:00|27433.59|27433.59|27429.28|27429.28|27433.59|27433.59|27429.28|27429.28|0
1638520510000|2021-12-03 08:35:10|27433.59|27433.59|27433.59|27433.59|27437.9|27437.9|27433.59|27433.59|0
1638520520000|2021-12-03 08:35:20|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|0
1638520530000|2021-12-03 08:35:30|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|0
1638520540000|2021-12-03 08:35:40|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|0
1638520550000|2021-12-03 08:35:50|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|0
1638520560000|2021-12-03 08:36:00|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|0
1638520610000|2021-12-03 08:36:50|27446.51|27446.51|27437.9|27437.9|27446.51|27446.51|27437.9|27437.9|0
1638520620000|2021-12-03 08:37:00|27442.2|27442.2|27437.9|27437.9|27442.2|27442.2|27437.9|27437.9|0
1638520630000|2021-12-03 08:37:10|27442.2|27442.2|27442.2|27442.2|27446.51|27446.51|27442.2|27442.2|0
1638520650000|2021-12-03 08:37:30|27446.51|27446.51|27433.59|27433.59|27446.51|27446.51|27433.59|27433.59|0
1638520680000|2021-12-03 08:38:00|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|0
1638520690000|2021-12-03 08:38:10|27442.2|27442.2|27437.9|27437.9|27442.2|27442.2|27437.9|27437.9|0
1638520720000|2021-12-03 08:38:40|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|0
1638520750000|2021-12-03 08:39:10|27429.28|27429.28|27429.28|27429.28|27429.28|27429.28|27429.28|27429.28|0
1638520760000|2021-12-03 08:39:20|27425.73|27425.73|27425.73|27425.73|27425.73|27425.73|27425.73|27425.73|0
1638520770000|2021-12-03 08:39:30|27430.03|27430.03|27421.42|27421.42|27430.03|27430.03|27421.42|27421.42|0
1638520790000|2021-12-03 08:39:50|27417.11|27417.11|27417.11|27417.11|27417.11|27417.11|27417.11|27417.11|0
1638520820000|2021-12-03 08:40:20|27430.03|27430.03|27430.03|27430.03|27434.34|27434.34|27430.03|27430.03|0
1638520830000|2021-12-03 08:40:30|27438.65|27438.65|27438.65|27438.65|27438.65|27438.65|27438.65|27438.65|0
1638520850000|2021-12-03 08:40:50|27433.32|27433.32|27433.32|27433.32|27433.32|27433.32|27433.32|27433.32|0
1638520870000|2021-12-03 08:41:10|27437.62|27437.62|27433.32|27433.32|27437.62|27437.62|27433.32|27433.32|0
1638520970000|2021-12-03 08:42:50|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|0
1638521000000|2021-12-03 08:43:20|27443.71|27443.71|27443.71|27443.71|27443.71|27443.71|27443.71|27443.71|0
1638521060000|2021-12-03 08:44:20|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|0
1638521120000|2021-12-03 08:45:20|27444.73|27444.73|27451.57|27451.57|27451.57|27451.57|27442.95|27442.95|0
1638521170000|2021-12-03 08:46:10|27453.34|27453.34|27455.12|27455.12|27455.12|27455.12|27453.34|27453.34|0
1638521190000|2021-12-03 08:46:30|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|0
1638521200000|2021-12-03 08:46:40|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|0
1638521260000|2021-12-03 08:47:40|27445.48|27445.48|27441.18|27441.18|27445.48|27445.48|27441.18|27441.18|0
1638521280000|2021-12-03 08:48:00|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|0
1638521290000|2021-12-03 08:48:10|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|27441.18|0
1638521310000|2021-12-03 08:48:30|27445.48|27445.48|27441.18|27441.18|27445.48|27445.48|27441.18|27441.18|0
1638521340000|2021-12-03 08:49:00|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|0
1638521390000|2021-12-03 08:49:50|27439.4|27439.4|27435.84|27435.84|27439.4|27439.4|27435.09|27435.09|0
1638521420000|2021-12-03 08:50:20|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|0
1638521450000|2021-12-03 08:50:50|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|0
1638521460000|2021-12-03 08:51:00|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|0
1638521480000|2021-12-03 08:51:20|27441.93|27441.93|27446.24|27446.24|27446.24|27446.24|27441.93|27441.93|0
1638521520000|2021-12-03 08:52:00|27440.15|27440.15|27435.84|27435.84|27440.15|27440.15|27435.84|27435.84|0
1638521630000|2021-12-03 08:53:50|27429.76|27429.76|27427.98|27427.98|27429.76|27429.76|27427.98|27427.98|0
1638521670000|2021-12-03 08:54:30|27431.54|27431.54|27431.54|27431.54|27431.54|27431.54|27431.54|27431.54|0
1638521720000|2021-12-03 08:55:20|27444.46|27444.46|27440.15|27440.15|27444.46|27444.46|27440.15|27440.15|0
1638521750000|2021-12-03 08:55:50|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|0
1638521890000|2021-12-03 08:58:10|27443.71|27443.71|27447.26|27447.26|27447.26|27447.26|27443.71|27443.71|0
1638521990000|2021-12-03 08:59:50|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|27445.48|0
1638522000000|2021-12-03 09:00:00|27449.79|27449.79|27441.18|27441.18|27449.79|27449.79|27441.18|27441.18|0
1638522080000|2021-12-03 09:01:20|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|0
1638522140000|2021-12-03 09:02:20|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|0
1638522190000|2021-12-03 09:03:10|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|0
1638522240000|2021-12-03 09:04:00|27435.84|27435.84|27421.15|27421.15|27435.84|27435.84|27421.15|27421.15|0
1638522280000|2021-12-03 09:04:40|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|0
1638522290000|2021-12-03 09:04:50|27414.31|27414.31|27414.31|27414.31|27414.31|27414.31|27414.31|27414.31|0
1638522310000|2021-12-03 09:05:10|27408.98|27408.98|27404.67|27404.67|27408.98|27408.98|27404.67|27404.67|0
1638522330000|2021-12-03 09:05:30|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|0
1638522340000|2021-12-03 09:05:40|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|0
1638522360000|2021-12-03 09:06:00|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|0
1638522380000|2021-12-03 09:06:20|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|0
1638522400000|2021-12-03 09:06:40|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|0
1638522420000|2021-12-03 09:07:00|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|0
1638522480000|2021-12-03 09:08:00|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|27415.06|0
1638522490000|2021-12-03 09:08:10|27410.76|27410.76|27410.76|27410.76|27410.76|27410.76|27406.45|27406.45|0
1638522700000|2021-12-03 09:11:40|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|27412.54|0
1638522750000|2021-12-03 09:12:30|27414.31|27414.31|27414.31|27414.31|27414.31|27414.31|27414.31|27414.31|0
1638522800000|2021-12-03 09:13:20|27422.93|27422.93|27427.23|27427.23|27427.23|27427.23|27422.93|27422.93|0
1638522820000|2021-12-03 09:13:40|27431.54|27431.54|27431.54|27431.54|27431.54|27431.54|27431.54|27431.54|0
1638522850000|2021-12-03 09:14:10|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|0
1638522930000|2021-12-03 09:15:30|27448.76|27448.76|27453.07|27453.07|27453.07|27453.07|27448.76|27448.76|0
1638523000000|2021-12-03 09:16:40|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|0
1638523030000|2021-12-03 09:17:10|27450.54|27450.54|27450.54|27450.54|27450.54|27450.54|27448.76|27448.76|0
1638523200000|2021-12-03 09:20:00|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|0
1638523230000|2021-12-03 09:20:30|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|27456.63|0
1638523260000|2021-12-03 09:21:00|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|27460.93|0
1638523270000|2021-12-03 09:21:10|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|27465.24|0
1638523310000|2021-12-03 09:21:50|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|0
1638523320000|2021-12-03 09:22:00|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|0
1638523330000|2021-12-03 09:22:10|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|0
1638523360000|2021-12-03 09:22:40|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|0
1638523380000|2021-12-03 09:23:00|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|0
1638523460000|2021-12-03 09:24:20|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|0
1638523480000|2021-12-03 09:24:40|27461.68|27461.68|27457.38|27457.38|27461.68|27461.68|27457.38|27457.38|0
1638523520000|2021-12-03 09:25:20|27453.07|27453.07|27448.76|27448.76|27453.07|27453.07|27448.76|27448.76|0
1638523570000|2021-12-03 09:26:10|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1638523670000|2021-12-03 09:27:50|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|0
1638523740000|2021-12-03 09:29:00|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1638523790000|2021-12-03 09:29:50|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|0
1638523800000|2021-12-03 09:30:00|27446.99|27446.99|27448.76|27448.76|27448.76|27448.76|27446.99|27446.99|0
1638523900000|2021-12-03 09:31:40|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1638523910000|2021-12-03 09:31:50|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1638524040000|2021-12-03 09:34:00|27435.84|27435.84|27444.46|27444.46|27444.46|27444.46|27435.84|27435.84|0
1638524050000|2021-12-03 09:34:10|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|0
1638524100000|2021-12-03 09:35:00|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1638524110000|2021-12-03 09:35:10|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|0
1638524160000|2021-12-03 09:36:00|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1638524260000|2021-12-03 09:37:40|27442.68|27442.68|27446.99|27446.99|27446.99|27446.99|27442.68|27442.68|0
1638524340000|2021-12-03 09:39:00|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|27455.6|0
1638524380000|2021-12-03 09:39:40|27451.29|27451.29|27449.52|27449.52|27451.29|27451.29|27449.52|27449.52|0
1638524390000|2021-12-03 09:39:50|27451.29|27451.29|27454.85|27454.85|27454.85|27454.85|27451.29|27451.29|0
1638524440000|2021-12-03 09:40:40|27459.15|27459.15|27459.15|27459.15|27459.15|27459.15|27459.15|27459.15|0
1638524470000|2021-12-03 09:41:10|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|0
1638524480000|2021-12-03 09:41:20|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|0
1638524720000|2021-12-03 09:45:20|27463.46|27463.46|27467.77|27467.77|27467.77|27467.77|27463.46|27463.46|0
1638524750000|2021-12-03 09:45:50|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|27472.07|0
1638524780000|2021-12-03 09:46:20|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|27480.69|0
1638524830000|2021-12-03 09:47:10|27484.99|27484.99|27486.77|27486.77|27486.77|27486.77|27484.99|27484.99|0
1638524870000|2021-12-03 09:47:50|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|27473.85|0
1638524910000|2021-12-03 09:48:30|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|27469.54|0
1638524920000|2021-12-03 09:48:40|27467.77|27467.77|27463.46|27463.46|27467.77|27467.77|27463.46|27463.46|0
1638525010000|2021-12-03 09:50:10|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|0
1638525030000|2021-12-03 09:50:30|27463.46|27463.46|27459.15|27459.15|27463.46|27463.46|27459.15|27459.15|0
1638525140000|2021-12-03 09:52:20|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|27454.85|0
1638525150000|2021-12-03 09:52:30|27446.24|27446.24|27440.15|27440.15|27446.24|27446.24|27440.15|27440.15|0
1638525160000|2021-12-03 09:52:40|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1638525240000|2021-12-03 09:54:00|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|0
1638525360000|2021-12-03 09:56:00|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|0
1638525450000|2021-12-03 09:57:30|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|27453.07|0
1638525540000|2021-12-03 09:59:00|27457.38|27457.38|27457.38|27457.38|27457.38|27457.38|27457.38|27457.38|0
1638525560000|2021-12-03 09:59:20|27460.93|27460.93|27462.71|27462.71|27462.71|27462.71|27460.93|27460.93|0
1638525570000|2021-12-03 09:59:30|27464.49|27464.49|27468.04|27468.04|27469.82|27469.82|27464.49|27464.49|0
1638525580000|2021-12-03 09:59:40|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|0
1638525590000|2021-12-03 09:59:50|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1638525600000|2021-12-03 10:00:00|27460.18|27460.18|27461.96|27461.96|27461.96|27461.96|27460.18|27460.18|0
1638525620000|2021-12-03 10:00:20|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|0
1638525720000|2021-12-03 10:02:00|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|0
1638525770000|2021-12-03 10:02:50|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1638525800000|2021-12-03 10:03:20|27468.04|27468.04|27463.73|27463.73|27468.04|27468.04|27463.73|27463.73|0
1638525980000|2021-12-03 10:06:20|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1638525990000|2021-12-03 10:06:30|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|27455.12|0
1638526010000|2021-12-03 10:06:50|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|27450.81|0
1638526120000|2021-12-03 10:08:40|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|0
1638526190000|2021-12-03 10:09:50|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|27459.43|0
1638526250000|2021-12-03 10:10:50|27461.2|27461.2|27465.51|27465.51|27465.51|27465.51|27461.2|27461.2|0
1638526270000|2021-12-03 10:11:10|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|0
1638526410000|2021-12-03 10:13:30|27461.96|27461.96|27453.34|27453.34|27461.96|27461.96|27453.34|27453.34|0
1638526430000|2021-12-03 10:13:50|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|0
1638526500000|2021-12-03 10:15:00|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|27453.34|0
1638526530000|2021-12-03 10:15:30|27451.57|27451.57|27426.48|27426.48|27451.57|27451.57|27426.48|27426.48|0
1638526540000|2021-12-03 10:15:40|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|0
1638526550000|2021-12-03 10:15:50|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|27422.93|0
1638526570000|2021-12-03 10:16:10|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|0
1638526580000|2021-12-03 10:16:20|27421.15|27421.15|27416.84|27416.84|27421.15|27421.15|27416.84|27416.84|0
1638526620000|2021-12-03 10:17:00|27429.76|27429.76|27440.15|27440.15|27440.15|27440.15|27429.76|27429.76|0
1638526630000|2021-12-03 10:17:10|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1638526650000|2021-12-03 10:17:30|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|0
1638526770000|2021-12-03 10:19:30|27448.76|27448.76|27452.32|27452.32|27452.32|27452.32|27448.76|27448.76|0
1638526780000|2021-12-03 10:19:40|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|0
1638526800000|2021-12-03 10:20:00|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|27452.32|0
1638526810000|2021-12-03 10:20:10|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|27454.1|0
1638526830000|2021-12-03 10:20:30|27445.48|27445.48|27439.4|27439.4|27445.48|27445.48|27439.4|27439.4|0
1638526850000|2021-12-03 10:20:50|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|0
1638526860000|2021-12-03 10:21:00|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|27439.4|0
1638526920000|2021-12-03 10:22:00|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|0
1638526960000|2021-12-03 10:22:40|27431.54|27431.54|27427.23|27427.23|27431.54|27431.54|27427.23|27427.23|0
1638526990000|2021-12-03 10:23:10|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|0
1638527030000|2021-12-03 10:23:50|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1638527100000|2021-12-03 10:25:00|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|27429.76|0
1638527190000|2021-12-03 10:26:30|27438.37|27438.37|27434.07|27434.07|27438.37|27438.37|27434.07|27434.07|0
1638527220000|2021-12-03 10:27:00|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|0
1638527230000|2021-12-03 10:27:10|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|27437.62|0
1638527280000|2021-12-03 10:28:00|27441.93|27441.93|27437.62|27437.62|27441.93|27441.93|27437.62|27437.62|0
1638527360000|2021-12-03 10:29:20|27441.93|27441.93|27440.15|27440.15|27441.93|27441.93|27440.15|27440.15|0
1638527450000|2021-12-03 10:30:50|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|0
1638527520000|2021-12-03 10:32:00|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1638527550000|2021-12-03 10:32:30|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|0
1638527570000|2021-12-03 10:32:50|27440.9|27440.9|27439.13|27439.13|27440.9|27440.9|27439.13|27439.13|0
1638527620000|2021-12-03 10:33:40|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|0
1638527640000|2021-12-03 10:34:00|27442.68|27442.68|27444.46|27444.46|27444.46|27444.46|27442.68|27442.68|0
1638527660000|2021-12-03 10:34:20|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1638527690000|2021-12-03 10:34:50|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|0
1638527710000|2021-12-03 10:35:10|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|0
1638527730000|2021-12-03 10:35:30|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|0
1638527790000|2021-12-03 10:36:30|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|0
1638527920000|2021-12-03 10:38:40|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1638527930000|2021-12-03 10:38:50|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|0
1638527940000|2021-12-03 10:39:00|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|0
1638527950000|2021-12-03 10:39:10|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|27438.37|0
1638528010000|2021-12-03 10:40:10|27436.6|27436.6|27432.29|27432.29|27436.6|27436.6|27432.29|27432.29|0
1638528020000|2021-12-03 10:40:20|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1638528030000|2021-12-03 10:40:30|27429.76|27429.76|27425.45|27425.45|27429.76|27429.76|27425.45|27425.45|0
1638528050000|2021-12-03 10:40:50|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|0
1638528100000|2021-12-03 10:41:40|27434.82|27434.82|27439.13|27439.13|27439.13|27439.13|27434.82|27434.82|0
1638528130000|2021-12-03 10:42:10|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|0
1638528150000|2021-12-03 10:42:30|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1638528250000|2021-12-03 10:44:10|27440.9|27440.9|27436.6|27436.6|27440.9|27440.9|27436.6|27436.6|0
1638528400000|2021-12-03 10:46:40|27440.9|27440.9|27445.21|27445.21|27445.21|27445.21|27440.9|27440.9|0
1638528410000|2021-12-03 10:46:50|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|0
1638528450000|2021-12-03 10:47:30|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|27440.9|0
1638528490000|2021-12-03 10:48:10|27437.35|27437.35|27437.35|27437.35|27437.35|27437.35|27437.35|27437.35|0
1638528520000|2021-12-03 10:48:40|27424.43|27424.43|27424.43|27424.43|27424.43|27424.43|27424.43|27424.43|0
1638528530000|2021-12-03 10:48:50|27422.65|27422.65|27428.74|27428.74|27428.74|27428.74|27422.65|27422.65|0
1638528540000|2021-12-03 10:49:00|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|27433.04|0
1638528550000|2021-12-03 10:49:10|27420.12|27420.12|27420.12|27420.12|27420.12|27420.12|27420.12|27420.12|0
1638528610000|2021-12-03 10:50:10|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|0
1638528630000|2021-12-03 10:50:30|27425.45|27425.45|27427.23|27427.23|27427.23|27427.23|27425.45|27425.45|0
1638528710000|2021-12-03 10:51:50|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|27435.84|0
1638528770000|2021-12-03 10:52:50|27434.07|27434.07|27430.51|27430.51|27434.07|27434.07|27430.51|27430.51|0
1638528800000|2021-12-03 10:53:20|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|0
1638528870000|2021-12-03 10:54:30|27426.21|27426.21|27426.21|27426.21|27426.21|27426.21|27426.21|27426.21|0
1638529120000|2021-12-03 10:58:40|27434.82|27434.82|27434.82|27434.82|27434.82|27434.82|27434.82|27434.82|0
1638529130000|2021-12-03 10:58:50|27439.13|27439.13|27439.13|27439.13|27439.13|27439.13|27439.13|27439.13|0
1638529230000|2021-12-03 11:00:30|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|0
1638529240000|2021-12-03 11:00:40|27446.99|27446.99|27448.76|27448.76|27448.76|27448.76|27446.99|27446.99|0
1638529270000|2021-12-03 11:01:10|27453.07|27453.07|27465.99|27465.99|27465.99|27465.99|27453.07|27453.07|0
1638529440000|2021-12-03 11:04:00|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|0
1638529480000|2021-12-03 11:04:40|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|27465.99|0
1638529490000|2021-12-03 11:04:50|27470.3|27470.3|27470.3|27470.3|27470.3|27470.3|27470.3|27470.3|0
1638529550000|2021-12-03 11:05:50|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|27474.6|0
1638529560000|2021-12-03 11:06:00|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|27478.16|0
1638529620000|2021-12-03 11:07:00|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|27482.46|0
1638529630000|2021-12-03 11:07:10|27480.69|27480.69|27484.24|27484.24|27484.24|27484.24|27480.69|27480.69|0
1638529640000|2021-12-03 11:07:20|27486.02|27486.02|27493.13|27493.13|27493.13|27493.13|27486.02|27486.02|0
1638529650000|2021-12-03 11:07:30|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|0
1638529660000|2021-12-03 11:07:40|27493.13|27493.13|27491.35|27491.35|27493.13|27493.13|27489.57|27489.57|0
1638529680000|2021-12-03 11:08:00|27493.13|27493.13|27493.13|27493.13|27493.13|27493.13|27493.13|27493.13|0
1638529720000|2021-12-03 11:08:40|27491.35|27491.35|27487.8|27487.8|27491.35|27491.35|27487.8|27487.8|0
1638529730000|2021-12-03 11:08:50|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|0
1638529800000|2021-12-03 11:10:00|27493.88|27493.88|27495.66|27495.66|27495.66|27495.66|27493.88|27493.88|0
1638529870000|2021-12-03 11:11:10|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|27504.27|0
1638529930000|2021-12-03 11:12:10|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|0
1638529960000|2021-12-03 11:12:40|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27485.27|27485.27|0
1638529970000|2021-12-03 11:12:50|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|0
1638530070000|2021-12-03 11:14:30|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|27483.49|0
1638530170000|2021-12-03 11:16:10|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|27487.8|0
1638530180000|2021-12-03 11:16:20|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|0
1638530210000|2021-12-03 11:16:50|27493.88|27493.88|27493.88|27493.88|27493.88|27493.88|27493.88|27493.88|0
1638530280000|2021-12-03 11:18:00|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|0
1638530300000|2021-12-03 11:18:20|27502.49|27502.49|27520.26|27520.26|27520.26|27520.26|27502.49|27502.49|0
1638530340000|2021-12-03 11:19:00|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|0
1638530440000|2021-12-03 11:20:40|27515.96|27515.96|27508.85|27508.85|27515.96|27515.96|27507.07|27507.07|0
1638530450000|2021-12-03 11:20:50|27510.63|27510.63|27510.63|27510.63|27510.63|27510.63|27510.63|27510.63|0
1638530490000|2021-12-03 11:21:30|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|0
1638530520000|2021-12-03 11:22:00|27519.24|27519.24|27522.79|27522.79|27522.79|27522.79|27519.24|27519.24|0
1638530620000|2021-12-03 11:23:40|27514.18|27514.18|27514.18|27514.18|27514.18|27514.18|27514.18|27514.18|0
1638530630000|2021-12-03 11:23:50|27508.85|27508.85|27508.85|27508.85|27508.85|27508.85|27508.85|27508.85|0
1638530640000|2021-12-03 11:24:00|27510.63|27510.63|27514.93|27514.93|27514.93|27514.93|27510.63|27510.63|0
1638530650000|2021-12-03 11:24:10|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|0
1638530740000|2021-12-03 11:25:40|27517.46|27517.46|27517.46|27517.46|27517.46|27517.46|27517.46|27517.46|0
1638530750000|2021-12-03 11:25:50|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|0
1638530790000|2021-12-03 11:26:30|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|27521.02|0
1638530920000|2021-12-03 11:28:40|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|27519.24|0
1638530940000|2021-12-03 11:29:00|27510.63|27510.63|27510.63|27510.63|27510.63|27510.63|27510.63|27510.63|0
1638531070000|2021-12-03 11:31:10|27508.85|27508.85|27508.85|27508.85|27508.85|27508.85|27508.85|27508.85|0
1638531180000|2021-12-03 11:33:00|27507.07|27507.07|27505.29|27505.29|27507.07|27507.07|27505.29|27505.29|0
1638531230000|2021-12-03 11:33:50|27503.52|27503.52|27499.21|27499.21|27503.52|27503.52|27499.21|27499.21|0
1638531280000|2021-12-03 11:34:40|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|0
1638531300000|2021-12-03 11:35:00|27507.07|27507.07|27507.07|27507.07|27507.07|27507.07|27507.07|27507.07|0
1638531340000|2021-12-03 11:35:40|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|0
1638531440000|2021-12-03 11:37:20|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|0
1638531460000|2021-12-03 11:37:40|27490.6|27490.6|27490.6|27490.6|27490.6|27490.6|27490.6|27490.6|0
1638531510000|2021-12-03 11:38:30|27488.82|27488.82|27488.82|27488.82|27488.82|27488.82|27488.82|27488.82|0
1638531540000|2021-12-03 11:39:00|27487.04|27487.04|27487.04|27487.04|27487.04|27487.04|27487.04|27487.04|0
1638531570000|2021-12-03 11:39:30|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|0
1638531650000|2021-12-03 11:40:50|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|0
1638531700000|2021-12-03 11:41:40|27493.88|27493.88|27492.1|27492.1|27493.88|27493.88|27492.1|27492.1|0
1638531740000|2021-12-03 11:42:20|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|0
1638531750000|2021-12-03 11:42:30|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|0
1638531760000|2021-12-03 11:42:40|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|27495.66|0
1638531920000|2021-12-03 11:45:20|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|27491.35|0
1638532010000|2021-12-03 11:46:50|27487.04|27487.04|27488.82|27488.82|27488.82|27488.82|27487.04|27487.04|0
1638532040000|2021-12-03 11:47:20|27484.51|27484.51|27484.51|27484.51|27484.51|27484.51|27484.51|27484.51|0
1638532090000|2021-12-03 11:48:10|27493.13|27493.13|27496.68|27496.68|27496.68|27496.68|27493.13|27493.13|0
1638532430000|2021-12-03 11:53:50|27500.99|27500.99|27505.29|27505.29|27505.29|27505.29|27500.99|27500.99|0
1638532470000|2021-12-03 11:54:30|27500.99|27500.99|27500.99|27500.99|27500.99|27500.99|27500.99|27500.99|0
1638532650000|2021-12-03 11:57:30|27505.29|27505.29|27505.29|27505.29|27505.29|27505.29|27505.29|27505.29|0
1638532670000|2021-12-03 11:57:50|27507.07|27507.07|27507.07|27507.07|27507.07|27507.07|27507.07|27507.07|0
1638532750000|2021-12-03 11:59:10|27511.38|27511.38|27511.38|27511.38|27511.38|27511.38|27511.38|27511.38|0
1638532810000|2021-12-03 12:00:10|27515.68|27515.68|27515.68|27515.68|27515.68|27515.68|27515.68|27515.68|0
1638532880000|2021-12-03 12:01:20|27519.99|27519.99|27519.99|27519.99|27519.99|27519.99|27519.99|27519.99|0
1638532970000|2021-12-03 12:02:50|27524.3|27524.3|27524.3|27524.3|27524.3|27524.3|27524.3|27524.3|0
1638533020000|2021-12-03 12:03:40|27519.99|27519.99|27515.68|27515.68|27519.99|27519.99|27502.77|27502.77|0
1638533060000|2021-12-03 12:04:20|27541.52|27541.52|27544.33|27544.33|27548.63|27548.63|27541.52|27541.52|0
1638533090000|2021-12-03 12:04:50|27561.55|27561.55|27563.33|27563.33|27563.33|27563.33|27561.55|27561.55|0
1638533170000|2021-12-03 12:06:10|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|0
1638533370000|2021-12-03 12:09:30|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|27548.63|0
1638533570000|2021-12-03 12:12:50|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|0
1638533660000|2021-12-03 12:14:20|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|27561.55|0
1638533680000|2021-12-03 12:14:40|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|0
1638533770000|2021-12-03 12:16:10|27548.63|27548.63|27552.94|27552.94|27552.94|27552.94|27548.63|27548.63|0
1638533880000|2021-12-03 12:18:00|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|27551.16|0
1638534030000|2021-12-03 12:20:30|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|0
1638534060000|2021-12-03 12:21:00|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|27545.08|0
1638534160000|2021-12-03 12:22:40|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|0
1638534310000|2021-12-03 12:25:10|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|27547.61|0
1638534320000|2021-12-03 12:25:20|27545.83|27545.83|27544.05|27544.05|27545.83|27545.83|27544.05|27544.05|0
1638534360000|2021-12-03 12:26:00|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|0
1638534540000|2021-12-03 12:29:00|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|0
1638534890000|2021-12-03 12:34:50|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|0
1638534900000|2021-12-03 12:35:00|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|27552.94|0
1638534940000|2021-12-03 12:35:40|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|0
1638534980000|2021-12-03 12:36:20|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|0
1638535200000|2021-12-03 12:40:00|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|27550.41|0
1638535250000|2021-12-03 12:40:50|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|0
1638535370000|2021-12-03 12:42:50|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|27559.02|0
1638535740000|2021-12-03 12:49:00|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|0
1638535910000|2021-12-03 12:51:50|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|0
1638535970000|2021-12-03 12:52:50|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|0
1638536000000|2021-12-03 12:53:20|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|0
1638536190000|2021-12-03 12:56:30|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|0
1638536200000|2021-12-03 12:56:40|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|27535.71|0
1638536420000|2021-12-03 13:00:20|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|0
1638536560000|2021-12-03 13:02:40|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|27541.8|0
1638536650000|2021-12-03 13:04:10|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|0
1638536760000|2021-12-03 13:06:00|27553.21|27553.21|27553.21|27553.21|27553.21|27553.21|27553.21|27553.21|0
1638536980000|2021-12-03 13:09:40|27548.91|27548.91|27548.91|27548.91|27548.91|27548.91|27548.91|27548.91|0
1638537170000|2021-12-03 13:12:50|27544.6|27544.6|27535.99|27535.99|27544.6|27544.6|27535.99|27535.99|0
1638537200000|2021-12-03 13:13:20|27534.21|27534.21|27534.21|27534.21|27534.21|27534.21|27534.21|27534.21|0
1638537250000|2021-12-03 13:14:10|27542.82|27542.82|27542.82|27542.82|27542.82|27542.82|27542.82|27542.82|0
1638537500000|2021-12-03 13:18:20|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|0
1638537540000|2021-12-03 13:19:00|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|27528.13|0
1638537580000|2021-12-03 13:19:40|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|27523.82|0
1638537750000|2021-12-03 13:22:30|27515.21|27515.21|27515.21|27515.21|27515.21|27515.21|27515.21|27515.21|0
1638537870000|2021-12-03 13:24:30|27510.9|27510.9|27510.9|27510.9|27510.9|27510.9|27510.9|27510.9|0
1638537900000|2021-12-03 13:25:00|27509.12|27509.12|27509.12|27509.12|27509.12|27509.12|27509.12|27509.12|0
1638537950000|2021-12-03 13:25:50|27513.43|27513.43|27513.43|27513.43|27513.43|27513.43|27513.43|27513.43|0
1638538030000|2021-12-03 13:27:10|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|0
1638538100000|2021-12-03 13:28:20|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|0
1638538180000|2021-12-03 13:29:40|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|0
1638538190000|2021-12-03 13:29:50|27538.52|27538.52|27538.52|27538.52|27538.52|27538.52|27538.52|27538.52|0
1638538200000|2021-12-03 13:30:00|27529.9|27529.9|27520.54|27520.54|27529.9|27529.9|27516.98|27516.98|0
1638538210000|2021-12-03 13:30:10|27504.82|27504.82|27513.43|27513.43|27513.43|27513.43|27504.82|27504.82|0
1638538220000|2021-12-03 13:30:20|27504.82|27504.82|27522.04|27522.04|27522.04|27522.04|27504.82|27504.82|0
1638538230000|2021-12-03 13:30:30|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|0
1638538250000|2021-12-03 13:30:50|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|27517.73|0
1638538260000|2021-12-03 13:31:00|27530.65|27530.65|27526.35|27526.35|27530.65|27530.65|27526.35|27526.35|0
1638538270000|2021-12-03 13:31:10|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|27539.27|0
1638538280000|2021-12-03 13:31:20|27547.88|27547.88|27558.27|27558.27|27558.27|27558.27|27547.88|27547.88|0
1638538350000|2021-12-03 13:32:30|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|0
1638538360000|2021-12-03 13:32:40|27549.66|27549.66|27549.66|27549.66|27549.66|27549.66|27549.66|27549.66|0
1638538370000|2021-12-03 13:32:50|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|0
1638538390000|2021-12-03 13:33:10|27543.57|27543.57|27545.35|27545.35|27545.35|27545.35|27543.57|27543.57|0
1638538410000|2021-12-03 13:33:30|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|27541.04|0
1638538440000|2021-12-03 13:34:00|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|27545.35|0
1638538560000|2021-12-03 13:36:00|27549.66|27549.66|27549.66|27549.66|27549.66|27549.66|27549.66|27549.66|0
1638538600000|2021-12-03 13:36:40|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|27553.96|0
1638538610000|2021-12-03 13:36:50|27549.66|27549.66|27551.43|27551.43|27551.43|27551.43|27549.66|27549.66|0
1638538620000|2021-12-03 13:37:00|27547.13|27547.13|27541.8|27541.8|27547.13|27547.13|27541.8|27541.8|0
1638538640000|2021-12-03 13:37:20|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|27540.02|0
1638538660000|2021-12-03 13:37:40|27541.8|27541.8|27541.8|27541.8|27543.57|27543.57|27541.8|27541.8|0
1638538700000|2021-12-03 13:38:20|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|0
1638538750000|2021-12-03 13:39:10|27551.43|27551.43|27551.43|27551.43|27551.43|27551.43|27551.43|27551.43|0
1638538820000|2021-12-03 13:40:20|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|0
1638538860000|2021-12-03 13:41:00|27548.91|27548.91|27557.52|27557.52|27557.52|27557.52|27548.91|27548.91|0
1638538870000|2021-12-03 13:41:10|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|0
1638538880000|2021-12-03 13:41:20|27562.85|27562.85|27562.85|27562.85|27562.85|27562.85|27562.85|27562.85|0
1638538890000|2021-12-03 13:41:30|27558.54|27558.54|27558.54|27558.54|27558.54|27558.54|27558.54|27558.54|0
1638538900000|2021-12-03 13:41:40|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|27549.93|0
1638538950000|2021-12-03 13:42:30|27546.38|27546.38|27546.38|27546.38|27546.38|27546.38|27546.38|27546.38|0
1638538990000|2021-12-03 13:43:10|27550.68|27550.68|27550.68|27550.68|27550.68|27550.68|27550.68|27550.68|0
1638539050000|2021-12-03 13:44:10|27554.99|27554.99|27563.6|27563.6|27563.6|27563.6|27554.99|27554.99|0
1638539060000|2021-12-03 13:44:20|27559.3|27559.3|27559.3|27559.3|27559.3|27559.3|27559.3|27559.3|0
1638539080000|2021-12-03 13:44:40|27563.6|27563.6|27563.6|27563.6|27563.6|27563.6|27563.6|27563.6|0
1638539130000|2021-12-03 13:45:30|27561.82|27561.82|27560.05|27560.05|27561.82|27561.82|27560.05|27560.05|0
1638539140000|2021-12-03 13:45:40|27561.82|27561.82|27555.74|27555.74|27561.82|27561.82|27555.74|27555.74|0
1638539170000|2021-12-03 13:46:10|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|27557.52|0
1638539300000|2021-12-03 13:48:20|27561.82|27561.82|27570.44|27570.44|27574.74|27574.74|27561.82|27561.82|0
1638539310000|2021-12-03 13:48:30|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|0
1638539340000|2021-12-03 13:49:00|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|27579.05|0
1638539350000|2021-12-03 13:49:10|27580.83|27580.83|27582.61|27582.61|27582.61|27582.61|27580.83|27580.83|0
1638539370000|2021-12-03 13:49:30|27586.16|27586.16|27590.47|27590.47|27590.47|27590.47|27586.16|27586.16|0
1638539380000|2021-12-03 13:49:40|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|27581.85|0
1638539400000|2021-12-03 13:50:00|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|0
1638539420000|2021-12-03 13:50:20|27569.69|27569.69|27569.69|27569.69|27569.69|27569.69|27569.69|27569.69|0
1638539490000|2021-12-03 13:51:30|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|0
1638539560000|2021-12-03 13:52:40|27565.38|27565.38|27565.38|27565.38|27565.38|27565.38|27565.38|27565.38|0
1638539590000|2021-12-03 13:53:10|27569.69|27569.69|27569.69|27569.69|27569.69|27569.69|27569.69|27569.69|0
1638539670000|2021-12-03 13:54:30|27571.46|27571.46|27571.46|27571.46|27571.46|27571.46|27571.46|27571.46|0
1638539700000|2021-12-03 13:55:00|27580.08|27580.08|27580.08|27580.08|27580.08|27580.08|27580.08|27580.08|0
1638539710000|2021-12-03 13:55:10|27571.46|27571.46|27575.77|27575.77|27575.77|27575.77|27567.16|27567.16|0
1638539730000|2021-12-03 13:55:30|27586.16|27586.16|27586.16|27586.16|27586.16|27586.16|27586.16|27586.16|0
1638539740000|2021-12-03 13:55:40|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|0
1638539780000|2021-12-03 13:56:20|27592.24|27592.24|27595.8|27595.8|27595.8|27595.8|27592.24|27592.24|0
1638539810000|2021-12-03 13:56:50|27599.35|27599.35|27599.35|27599.35|27599.35|27599.35|27599.35|27599.35|0
1638539820000|2021-12-03 13:57:00|27597.57|27597.57|27597.57|27597.57|27597.57|27597.57|27597.57|27597.57|0
1638539830000|2021-12-03 13:57:10|27594.02|27594.02|27592.24|27592.24|27594.02|27594.02|27592.24|27592.24|0
1638539890000|2021-12-03 13:58:10|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|0
1638539910000|2021-12-03 13:58:30|27593|27593|27591.22|27591.22|27593|27593|27591.22|27591.22|0
1638539960000|2021-12-03 13:59:20|27586.91|27586.91|27569.69|27569.69|27586.91|27586.91|27569.69|27569.69|0
1638539990000|2021-12-03 13:59:50|27578.3|27578.3|27576.52|27576.52|27578.3|27578.3|27576.52|27576.52|0
1638540070000|2021-12-03 14:01:10|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|0
1638540080000|2021-12-03 14:01:20|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|0
1638540110000|2021-12-03 14:01:50|27578.3|27578.3|27586.91|27586.91|27586.91|27586.91|27578.3|27578.3|0
1638540200000|2021-12-03 14:03:20|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|0
1638540250000|2021-12-03 14:04:10|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|0
1638540260000|2021-12-03 14:04:20|27594.77|27594.77|27594.77|27594.77|27594.77|27594.77|27594.77|27594.77|0
1638540280000|2021-12-03 14:04:40|27599.08|27599.08|27599.08|27599.08|27599.08|27599.08|27599.08|27599.08|0
1638540300000|2021-12-03 14:05:00|27594.77|27594.77|27594.77|27594.77|27594.77|27594.77|27594.77|27594.77|0
1638540310000|2021-12-03 14:05:10|27593|27593|27593|27593|27593|27593|27593|27593|0
1638540320000|2021-12-03 14:05:20|27601.61|27601.61|27601.61|27601.61|27601.61|27601.61|27601.61|27601.61|0
1638540330000|2021-12-03 14:05:30|27605.91|27605.91|27605.91|27605.91|27605.91|27605.91|27605.91|27605.91|0
1638540380000|2021-12-03 14:06:20|27601.61|27601.61|27601.61|27601.61|27605.91|27605.91|27601.61|27601.61|0
1638540400000|2021-12-03 14:06:40|27605.16|27605.16|27605.16|27605.16|27605.16|27605.16|27605.16|27605.16|0
1638540530000|2021-12-03 14:08:50|27622.39|27622.39|27618.08|27618.08|27622.39|27622.39|27618.08|27618.08|0
1638540540000|2021-12-03 14:09:00|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|0
1638540570000|2021-12-03 14:09:30|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|0
1638540710000|2021-12-03 14:11:50|27632.78|27632.78|27632.78|27632.78|27632.78|27632.78|27632.78|27632.78|0
1638540720000|2021-12-03 14:12:00|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|0
1638540730000|2021-12-03 14:12:10|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|0
1638540770000|2021-12-03 14:12:50|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|0
1638540780000|2021-12-03 14:13:00|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1638540810000|2021-12-03 14:13:30|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|0
1638540830000|2021-12-03 14:13:50|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1638540840000|2021-12-03 14:14:00|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|0
1638540880000|2021-12-03 14:14:40|27634.56|27634.56|27634.56|27634.56|27634.56|27634.56|27634.56|27634.56|0
1638540890000|2021-12-03 14:14:50|27625.94|27625.94|27621.64|27621.64|27625.94|27625.94|27621.64|27621.64|0
1638540950000|2021-12-03 14:15:50|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|0
1638540990000|2021-12-03 14:16:30|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|0
1638541010000|2021-12-03 14:16:50|27630.25|27630.25|27633.8|27633.8|27633.8|27633.8|27630.25|27630.25|0
1638541040000|2021-12-03 14:17:20|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|27632.03|0
1638541120000|2021-12-03 14:18:40|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|27644.95|0
1638541240000|2021-12-03 14:20:40|27648.5|27648.5|27644.19|27644.19|27648.5|27648.5|27644.19|27644.19|0
1638541300000|2021-12-03 14:21:40|27648.5|27648.5|27648.5|27648.5|27648.5|27648.5|27648.5|27648.5|0
1638541350000|2021-12-03 14:22:30|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|0
1638541420000|2021-12-03 14:23:40|27648.5|27648.5|27648.5|27648.5|27648.5|27648.5|27648.5|27648.5|0
1638541460000|2021-12-03 14:24:20|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|0
1638541510000|2021-12-03 14:25:10|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|0
1638541540000|2021-12-03 14:25:40|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|0
1638541550000|2021-12-03 14:25:50|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|0
1638541560000|2021-12-03 14:26:00|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|0
1638541600000|2021-12-03 14:26:40|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|0
1638541730000|2021-12-03 14:28:50|27648.5|27648.5|27639.89|27639.89|27648.5|27648.5|27639.89|27639.89|0
1638541760000|2021-12-03 14:29:20|27648.5|27648.5|27648.5|27648.5|27648.5|27648.5|27648.5|27648.5|0
1638541770000|2021-12-03 14:29:30|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|0
1638541780000|2021-12-03 14:29:40|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|27657.11|0
1638541790000|2021-12-03 14:29:50|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|0
1638541800000|2021-12-03 14:30:00|27648.5|27648.5|27656.36|27656.36|27661.42|27661.42|27648.5|27648.5|0
1638541810000|2021-12-03 14:30:10|27652.05|27652.05|27650.28|27650.28|27652.05|27652.05|27650.28|27650.28|0
1638541820000|2021-12-03 14:30:20|27645.97|27645.97|27645.97|27645.97|27645.97|27645.97|27645.97|27645.97|0
1638541840000|2021-12-03 14:30:40|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|0
1638541860000|2021-12-03 14:31:00|27641.66|27641.66|27637.36|27637.36|27641.66|27641.66|27637.36|27637.36|0
1638541870000|2021-12-03 14:31:10|27641.66|27641.66|27641.66|27641.66|27641.66|27641.66|27641.66|27641.66|0
1638541900000|2021-12-03 14:31:40|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|0
1638541950000|2021-12-03 14:32:30|27645.97|27645.97|27645.97|27645.97|27645.97|27645.97|27645.97|27645.97|0
1638541960000|2021-12-03 14:32:40|27641.66|27641.66|27641.66|27641.66|27641.66|27641.66|27641.66|27641.66|0
1638541970000|2021-12-03 14:32:50|27637.36|27637.36|27637.36|27637.36|27637.36|27637.36|27637.36|27637.36|0
1638541980000|2021-12-03 14:33:00|27633.05|27633.05|27633.05|27633.05|27633.05|27633.05|27633.05|27633.05|0
1638542000000|2021-12-03 14:33:20|27631.27|27631.27|27631.27|27631.27|27631.27|27631.27|27631.27|27631.27|0
1638542020000|2021-12-03 14:33:40|27622.66|27622.66|27622.66|27622.66|27622.66|27622.66|27622.66|27622.66|0
1638542030000|2021-12-03 14:33:50|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|0
1638542040000|2021-12-03 14:34:00|27616.58|27616.58|27620.88|27620.88|27620.88|27620.88|27616.58|27616.58|0
1638542060000|2021-12-03 14:34:20|27614.8|27614.8|27616.58|27616.58|27616.58|27616.58|27614.8|27614.8|0
1638542070000|2021-12-03 14:34:30|27612.27|27612.27|27612.27|27612.27|27612.27|27612.27|27612.27|27612.27|0
1638542080000|2021-12-03 14:34:40|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|0
1638542100000|2021-12-03 14:35:00|27622.66|27622.66|27620.88|27620.88|27622.66|27622.66|27620.88|27620.88|0
1638542110000|2021-12-03 14:35:10|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|27625.19|0
1638542130000|2021-12-03 14:35:30|27620.88|27620.88|27614.8|27614.8|27620.88|27620.88|27613.02|27613.02|0
1638542140000|2021-12-03 14:35:40|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|27610.49|0
1638542160000|2021-12-03 14:36:00|27606.19|27606.19|27601.88|27601.88|27606.19|27606.19|27601.88|27601.88|0
1638542170000|2021-12-03 14:36:10|27600.1|27600.1|27604.41|27604.41|27604.41|27604.41|27600.1|27600.1|0
1638542190000|2021-12-03 14:36:30|27608.72|27608.72|27608.72|27608.72|27608.72|27608.72|27608.72|27608.72|0
1638542200000|2021-12-03 14:36:40|27613.02|27613.02|27613.02|27613.02|27613.02|27613.02|27613.02|27613.02|0
1638542220000|2021-12-03 14:37:00|27608.72|27608.72|27608.72|27608.72|27608.72|27608.72|27608.72|27608.72|0
1638542260000|2021-12-03 14:37:40|27613.02|27613.02|27613.02|27613.02|27613.02|27613.02|27613.02|27613.02|0
1638542270000|2021-12-03 14:37:50|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|0
1638542290000|2021-12-03 14:38:10|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|0
1638542300000|2021-12-03 14:38:20|27621.64|27621.64|27630.25|27630.25|27630.25|27630.25|27621.64|27621.64|0
1638542340000|2021-12-03 14:39:00|27634.56|27634.56|27625.19|27625.19|27638.11|27638.11|27625.19|27625.19|0
1638542400000|2021-12-03 14:40:00|27629.5|27629.5|27629.5|27629.5|27629.5|27629.5|27629.5|27629.5|0
1638542410000|2021-12-03 14:40:10|27642.42|27642.42|27633.8|27633.8|27642.42|27642.42|27633.8|27633.8|0
1638542450000|2021-12-03 14:40:50|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|27642.42|0
1638542470000|2021-12-03 14:41:10|27629.5|27629.5|27625.19|27625.19|27638.11|27638.11|27625.19|27625.19|0
1638542480000|2021-12-03 14:41:20|27629.5|27629.5|27629.5|27629.5|27633.8|27633.8|27629.5|27629.5|0
1638542490000|2021-12-03 14:41:30|27631.27|27631.27|27631.27|27631.27|27631.27|27631.27|27631.27|27631.27|0
1638542500000|2021-12-03 14:41:40|27639.89|27639.89|27639.89|27639.89|27639.89|27639.89|27639.89|27639.89|0
1638542520000|2021-12-03 14:42:00|27638.11|27638.11|27632.78|27632.78|27638.11|27638.11|27632.78|27632.78|0
1638542530000|2021-12-03 14:42:10|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|27619.86|0
1638542560000|2021-12-03 14:42:40|27624.17|27624.17|27625.94|27625.94|27625.94|27625.94|27624.17|27624.17|0
1638542580000|2021-12-03 14:43:00|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|0
1638542620000|2021-12-03 14:43:40|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|0
1638542650000|2021-12-03 14:44:10|27625.94|27625.94|27625.94|27625.94|27625.94|27625.94|27625.94|27625.94|0
1638542660000|2021-12-03 14:44:20|27624.17|27624.17|27630.25|27630.25|27630.25|27630.25|27624.17|27624.17|0
1638542680000|2021-12-03 14:44:40|27625.94|27625.94|27625.94|27625.94|27625.94|27625.94|27625.94|27625.94|0
1638542710000|2021-12-03 14:45:10|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|0
1638542720000|2021-12-03 14:45:20|27634.56|27634.56|27634.56|27634.56|27634.56|27634.56|27630.25|27630.25|0
1638542740000|2021-12-03 14:45:40|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|0
1638542820000|2021-12-03 14:47:00|27626.7|27626.7|27622.39|27622.39|27626.7|27626.7|27622.39|27622.39|0
1638542840000|2021-12-03 14:47:20|27618.08|27618.08|27618.08|27618.08|27622.39|27622.39|27618.08|27618.08|0
1638542850000|2021-12-03 14:47:30|27613.78|27613.78|27618.08|27618.08|27618.08|27618.08|27613.78|27613.78|0
1638542860000|2021-12-03 14:47:40|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|27622.39|0
1638542870000|2021-12-03 14:47:50|27626.7|27626.7|27631|27631|27631|27631|27626.7|27626.7|0
1638542880000|2021-12-03 14:48:00|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|0
1638542890000|2021-12-03 14:48:10|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1638542910000|2021-12-03 14:48:30|27649.25|27649.25|27644.95|27644.95|27649.25|27649.25|27644.95|27644.95|0
1638542920000|2021-12-03 14:48:40|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|0
1638542930000|2021-12-03 14:48:50|27638.11|27638.11|27638.11|27638.11|27638.11|27638.11|27638.11|27638.11|0
1638542940000|2021-12-03 14:49:00|27633.8|27633.8|27638.11|27638.11|27638.11|27638.11|27633.8|27633.8|0
1638542950000|2021-12-03 14:49:10|27642.42|27642.42|27638.11|27638.11|27642.42|27642.42|27638.11|27638.11|0
1638542960000|2021-12-03 14:49:20|27633.8|27633.8|27642.42|27642.42|27642.42|27642.42|27633.8|27633.8|0
1638542970000|2021-12-03 14:49:30|27646.72|27646.72|27642.42|27642.42|27646.72|27646.72|27633.8|27633.8|0
1638542990000|2021-12-03 14:49:50|27633.8|27633.8|27638.11|27638.11|27642.42|27642.42|27633.8|27633.8|0
1638543000000|2021-12-03 14:50:00|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|0
1638543020000|2021-12-03 14:50:20|27629.5|27629.5|27630.25|27630.25|27633.8|27633.8|27629.5|27629.5|0
1638543040000|2021-12-03 14:50:40|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|0
1638543050000|2021-12-03 14:50:50|27630.25|27630.25|27625.94|27625.94|27630.25|27630.25|27625.94|27625.94|0
1638543060000|2021-12-03 14:51:00|27621.64|27621.64|27615.55|27615.55|27621.64|27621.64|27615.55|27615.55|0
1638543080000|2021-12-03 14:51:20|27611.25|27611.25|27611.25|27611.25|27611.25|27611.25|27611.25|27611.25|0
1638543110000|2021-12-03 14:51:50|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|0
1638543120000|2021-12-03 14:52:00|27612|27612|27612|27612|27612|27612|27612|27612|0
1638543130000|2021-12-03 14:52:10|27607.69|27607.69|27603.39|27603.39|27607.69|27607.69|27603.39|27603.39|0
1638543150000|2021-12-03 14:52:30|27612|27612|27616.3|27616.3|27616.3|27616.3|27607.69|27607.69|0
1638543170000|2021-12-03 14:52:50|27612|27612|27616.3|27616.3|27616.3|27616.3|27612|27612|0
1638543180000|2021-12-03 14:53:00|27600.86|27600.86|27609.47|27609.47|27609.47|27609.47|27600.86|27600.86|0
1638543200000|2021-12-03 14:53:20|27600.86|27600.86|27602.63|27602.63|27602.63|27602.63|27600.86|27600.86|0
1638543210000|2021-12-03 14:53:30|27611.25|27611.25|27611.25|27611.25|27611.25|27611.25|27611.25|27611.25|0
1638543220000|2021-12-03 14:53:40|27619.86|27619.86|27611.25|27611.25|27619.86|27619.86|27611.25|27611.25|0
1638543230000|2021-12-03 14:53:50|27615.55|27615.55|27615.55|27615.55|27615.55|27615.55|27615.55|27615.55|0
1638543240000|2021-12-03 14:54:00|27624.17|27624.17|27619.86|27619.86|27624.17|27624.17|27619.86|27619.86|0
1638543250000|2021-12-03 14:54:10|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|27624.17|0
1638543260000|2021-12-03 14:54:20|27625.94|27625.94|27636.33|27636.33|27636.33|27636.33|27625.94|27625.94|0
1638543280000|2021-12-03 14:54:40|27627.72|27627.72|27627.72|27627.72|27627.72|27627.72|27623.41|27623.41|0
1638543300000|2021-12-03 14:55:00|27614.8|27614.8|27610.49|27610.49|27619.11|27619.11|27610.49|27610.49|0
1638543310000|2021-12-03 14:55:10|27614.8|27614.8|27614.8|27614.8|27614.8|27614.8|27610.49|27610.49|0
1638543320000|2021-12-03 14:55:20|27610.49|27610.49|27614.8|27614.8|27614.8|27614.8|27610.49|27610.49|0
1638543330000|2021-12-03 14:55:30|27616.58|27616.58|27625.19|27625.19|27629.5|27629.5|27616.58|27616.58|0
1638543340000|2021-12-03 14:55:40|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|27620.88|0
1638543350000|2021-12-03 14:55:50|27629.5|27629.5|27629.5|27629.5|27629.5|27629.5|27629.5|27629.5|0
1638543360000|2021-12-03 14:56:00|27631.27|27631.27|27609.74|27609.74|27631.27|27631.27|27609.74|27609.74|0
1638543370000|2021-12-03 14:56:10|27614.05|27614.05|27618.36|27618.36|27618.36|27618.36|27614.05|27614.05|0
1638543380000|2021-12-03 14:56:20|27626.97|27626.97|27626.97|27626.97|27635.58|27635.58|27626.97|27626.97|0
1638543400000|2021-12-03 14:56:40|27622.66|27622.66|27626.97|27626.97|27626.97|27626.97|27622.66|27622.66|0
1638543410000|2021-12-03 14:56:50|27631.27|27631.27|27626.97|27626.97|27631.27|27631.27|27626.97|27626.97|0
1638543420000|2021-12-03 14:57:00|27639.14|27639.14|27639.14|27639.14|27639.14|27639.14|27639.14|27639.14|0
1638543440000|2021-12-03 14:57:20|27634.83|27634.83|27634.83|27634.83|27634.83|27634.83|27634.83|27634.83|0
1638543450000|2021-12-03 14:57:30|27630.52|27630.52|27626.22|27626.22|27630.52|27630.52|27626.22|27626.22|0
1638543460000|2021-12-03 14:57:40|27632.3|27632.3|27640.91|27640.91|27640.91|27640.91|27632.3|27632.3|0
1638543480000|2021-12-03 14:58:00|27627.99|27627.99|27632.3|27632.3|27632.3|27632.3|27627.99|27627.99|0
1638543500000|2021-12-03 14:58:20|27634.08|27634.08|27642.69|27642.69|27642.69|27642.69|27634.08|27634.08|0
1638543520000|2021-12-03 14:58:40|27634.08|27634.08|27629.77|27629.77|27634.08|27634.08|27629.77|27629.77|0
1638543530000|2021-12-03 14:58:50|27625.46|27625.46|27623.69|27623.69|27625.46|27625.46|27623.69|27623.69|0
1638543540000|2021-12-03 14:59:00|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|27615.07|0
1638543550000|2021-12-03 14:59:10|27623.69|27623.69|27625.46|27625.46|27625.46|27625.46|27623.69|27623.69|0
1638543570000|2021-12-03 14:59:30|27621.16|27621.16|27621.16|27621.16|27621.16|27621.16|27621.16|27621.16|0
1638543600000|2021-12-03 15:00:00|27616.85|27616.85|27621.16|27621.16|27621.16|27621.16|27616.85|27616.85|0
1638543610000|2021-12-03 15:00:10|27617.6|27617.6|27625.46|27625.46|27625.46|27625.46|27617.6|27617.6|0
1638543620000|2021-12-03 15:00:20|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|27634.08|0
1638543630000|2021-12-03 15:00:30|27637.63|27637.63|27635.85|27635.85|27637.63|27637.63|27635.85|27635.85|0
1638543650000|2021-12-03 15:00:50|27644.47|27644.47|27640.16|27640.16|27644.47|27644.47|27640.16|27640.16|0
1638543660000|2021-12-03 15:01:00|27641.94|27641.94|27638.38|27638.38|27641.94|27641.94|27638.38|27638.38|0
1638543680000|2021-12-03 15:01:20|27647|27647|27642.69|27642.69|27647|27647|27642.69|27642.69|0
1638543710000|2021-12-03 15:01:50|27647|27647|27647|27647|27647|27647|27647|27647|0
1638543720000|2021-12-03 15:02:00|27648.77|27648.77|27661.69|27661.69|27661.69|27661.69|27648.77|27648.77|0
1638543730000|2021-12-03 15:02:10|27653.08|27653.08|27653.08|27653.08|27653.08|27653.08|27653.08|27653.08|0
1638543740000|2021-12-03 15:02:20|27661.69|27661.69|27667.02|27667.02|27667.02|27667.02|27661.69|27661.69|0
1638543750000|2021-12-03 15:02:30|27671.33|27671.33|27675.64|27675.64|27675.64|27675.64|27671.33|27671.33|0
1638543760000|2021-12-03 15:02:40|27667.02|27667.02|27658.41|27658.41|27667.02|27667.02|27658.41|27658.41|0
1638543770000|2021-12-03 15:02:50|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|27671.33|0
1638543780000|2021-12-03 15:03:00|27685.28|27685.28|27685.28|27685.28|27685.28|27685.28|27685.28|27685.28|0
1638543790000|2021-12-03 15:03:10|27693.89|27693.89|27693.89|27693.89|27698.19|27698.19|27693.89|27693.89|0
1638543800000|2021-12-03 15:03:20|27689.58|27689.58|27685.28|27685.28|27689.58|27689.58|27685.28|27685.28|0
1638543810000|2021-12-03 15:03:30|27680.97|27680.97|27684.25|27684.25|27684.25|27684.25|27680.97|27680.97|0
1638543850000|2021-12-03 15:04:10|27675.64|27675.64|27675.64|27675.64|27675.64|27675.64|27675.64|27675.64|0
1638543860000|2021-12-03 15:04:20|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|0
1638543870000|2021-12-03 15:04:30|27675.64|27675.64|27675.64|27675.64|27675.64|27675.64|27675.64|27675.64|0
1638543880000|2021-12-03 15:04:40|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|0
1638543890000|2021-12-03 15:04:50|27684.25|27684.25|27688.56|27688.56|27688.56|27688.56|27684.25|27684.25|0
1638543900000|2021-12-03 15:05:00|27679.94|27679.94|27675.64|27675.64|27679.94|27679.94|27675.64|27675.64|0
1638543920000|2021-12-03 15:05:20|27677.41|27677.41|27681.72|27681.72|27681.72|27681.72|27677.41|27677.41|0
1638543930000|2021-12-03 15:05:30|27686.03|27686.03|27681.72|27681.72|27686.03|27686.03|27681.72|27681.72|0
1638543940000|2021-12-03 15:05:40|27690.33|27690.33|27692.11|27692.11|27692.11|27692.11|27690.33|27690.33|0
1638543950000|2021-12-03 15:05:50|27696.42|27696.42|27696.42|27696.42|27696.42|27696.42|27696.42|27696.42|0
1638543960000|2021-12-03 15:06:00|27694.64|27694.64|27688.56|27688.56|27694.64|27694.64|27684.25|27684.25|0
1638543970000|2021-12-03 15:06:10|27684.25|27684.25|27688.56|27688.56|27688.56|27688.56|27684.25|27684.25|0
1638543980000|2021-12-03 15:06:20|27684.25|27684.25|27688.56|27688.56|27688.56|27688.56|27684.25|27684.25|0
1638543990000|2021-12-03 15:06:30|27692.86|27692.86|27688.56|27688.56|27697.17|27697.17|27688.56|27688.56|0
1638544000000|2021-12-03 15:06:40|27684.25|27684.25|27684.25|27684.25|27688.56|27688.56|27684.25|27684.25|0
1638544010000|2021-12-03 15:06:50|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|27679.94|0
1638544020000|2021-12-03 15:07:00|27676.39|27676.39|27672.08|27672.08|27676.39|27676.39|27672.08|27672.08|0
1638544080000|2021-12-03 15:08:00|27668.53|27668.53|27668.53|27668.53|27668.53|27668.53|27668.53|27668.53|0
1638544090000|2021-12-03 15:08:10|27664.22|27664.22|27668.53|27668.53|27668.53|27668.53|27664.22|27664.22|0
1638544100000|2021-12-03 15:08:20|27664.97|27664.97|27674.61|27674.61|27674.61|27674.61|27664.97|27664.97|0
1638544110000|2021-12-03 15:08:30|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|0
1638544120000|2021-12-03 15:08:40|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|0
1638544130000|2021-12-03 15:08:50|27674.61|27674.61|27674.61|27674.61|27674.61|27674.61|27674.61|27674.61|0
1638544140000|2021-12-03 15:09:00|27666|27666|27666|27666|27666|27666|27666|27666|0
1638544180000|2021-12-03 15:09:40|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|0
1638544190000|2021-12-03 15:09:50|27678.92|27678.92|27666|27666|27678.92|27678.92|27666|27666|0
1638544200000|2021-12-03 15:10:00|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|27661.69|0
1638544220000|2021-12-03 15:10:20|27663.47|27663.47|27678.17|27678.17|27678.17|27678.17|27663.47|27663.47|0
1638544230000|2021-12-03 15:10:30|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|27682.47|0
1638544240000|2021-12-03 15:10:40|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|0
1638544270000|2021-12-03 15:11:10|27678.17|27678.17|27682.47|27682.47|27682.47|27682.47|27678.17|27678.17|0
1638544300000|2021-12-03 15:11:40|27686.78|27686.78|27683.23|27683.23|27686.78|27686.78|27683.23|27683.23|0
1638544330000|2021-12-03 15:12:10|27687.53|27687.53|27678.92|27678.92|27697.92|27697.92|27678.92|27678.92|0
1638544340000|2021-12-03 15:12:20|27687.53|27687.53|27687.53|27687.53|27687.53|27687.53|27687.53|27687.53|0
1638544360000|2021-12-03 15:12:40|27696.14|27696.14|27696.14|27696.14|27696.14|27696.14|27691.84|27691.84|0
1638544370000|2021-12-03 15:12:50|27691.84|27691.84|27696.14|27696.14|27696.14|27696.14|27691.84|27691.84|0
1638544380000|2021-12-03 15:13:00|27700.45|27700.45|27700.45|27700.45|27700.45|27700.45|27700.45|27700.45|0
1638544400000|2021-12-03 15:13:20|27696.14|27696.14|27696.14|27696.14|27696.14|27696.14|27691.84|27691.84|0
1638544420000|2021-12-03 15:13:40|27687.53|27687.53|27674.61|27674.61|27687.53|27687.53|27674.61|27674.61|0
1638544430000|2021-12-03 15:13:50|27672.84|27672.84|27672.84|27672.84|27672.84|27672.84|27672.84|27672.84|0
1638544440000|2021-12-03 15:14:00|27681.45|27681.45|27677.14|27677.14|27685.75|27685.75|27677.14|27677.14|0
1638544460000|2021-12-03 15:14:20|27681.45|27681.45|27681.45|27681.45|27681.45|27681.45|27681.45|27681.45|0
1638544490000|2021-12-03 15:14:50|27685.75|27685.75|27685.75|27685.75|27685.75|27685.75|27685.75|27685.75|0
1638544500000|2021-12-03 15:15:00|27690.06|27690.06|27690.06|27690.06|27690.06|27690.06|27690.06|27690.06|0
1638544530000|2021-12-03 15:15:30|27702.98|27702.98|27711.87|27711.87|27711.87|27711.87|27702.98|27702.98|0
1638544550000|2021-12-03 15:15:50|27713.64|27713.64|27726.56|27726.56|27726.56|27726.56|27713.64|27713.64|0
1638544570000|2021-12-03 15:16:10|27722.26|27722.26|27722.26|27722.26|27722.26|27722.26|27722.26|27722.26|0
1638544580000|2021-12-03 15:16:20|27726.56|27726.56|27726.56|27726.56|27726.56|27726.56|27726.56|27726.56|0
1638544590000|2021-12-03 15:16:30|27730.87|27730.87|27730.87|27730.87|27730.87|27730.87|27730.87|27730.87|0
1638544600000|2021-12-03 15:16:40|27734.42|27734.42|27743.04|27743.04|27743.04|27743.04|27734.42|27734.42|0
1638544610000|2021-12-03 15:16:50|27738.73|27738.73|27738.73|27738.73|27738.73|27738.73|27738.73|27738.73|0
1638544630000|2021-12-03 15:17:10|27747.34|27747.34|27755.96|27755.96|27755.96|27755.96|27747.34|27747.34|0
1638544640000|2021-12-03 15:17:20|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|27764.57|0
1638544650000|2021-12-03 15:17:30|27751.65|27751.65|27755.96|27755.96|27755.96|27755.96|27751.65|27751.65|0
1638544660000|2021-12-03 15:17:40|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|27759.51|0
1638544680000|2021-12-03 15:18:00|27750.9|27750.9|27755.2|27755.2|27755.2|27755.2|27750.9|27750.9|0
1638544710000|2021-12-03 15:18:30|27759.51|27759.51|27757.73|27757.73|27759.51|27759.51|27757.73|27757.73|0
1638544720000|2021-12-03 15:18:40|27759.51|27759.51|27763.82|27763.82|27763.82|27763.82|27759.51|27759.51|0
1638544740000|2021-12-03 15:19:00|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|0
1638544750000|2021-12-03 15:19:10|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|0
1638544760000|2021-12-03 15:19:20|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|0
1638544770000|2021-12-03 15:19:30|27758.49|27758.49|27754.18|27754.18|27758.49|27758.49|27754.18|27754.18|0
1638544780000|2021-12-03 15:19:40|27749.87|27749.87|27749.87|27749.87|27749.87|27749.87|27748.1|27748.1|0
1638544790000|2021-12-03 15:19:50|27745.57|27745.57|27743.79|27743.79|27745.57|27745.57|27743.79|27743.79|0
1638544800000|2021-12-03 15:20:00|27739.48|27739.48|27739.48|27739.48|27739.48|27739.48|27739.48|27739.48|0
1638544820000|2021-12-03 15:20:20|27735.18|27735.18|27735.18|27735.18|27735.18|27735.18|27735.18|27735.18|0
1638544840000|2021-12-03 15:20:40|27739.48|27739.48|27739.48|27739.48|27739.48|27739.48|27739.48|27739.48|0
1638544850000|2021-12-03 15:20:50|27730.87|27730.87|27730.87|27730.87|27730.87|27730.87|27730.87|27730.87|0
1638544860000|2021-12-03 15:21:00|27725.54|27725.54|27725.54|27725.54|27725.54|27725.54|27725.54|27725.54|0
1638544870000|2021-12-03 15:21:10|27721.23|27721.23|27721.23|27721.23|27721.23|27721.23|27721.23|27721.23|0
1638544880000|2021-12-03 15:21:20|27717.68|27717.68|27719.45|27719.45|27719.45|27719.45|27717.68|27717.68|0
1638544900000|2021-12-03 15:21:40|27723.76|27723.76|27715.15|27715.15|27723.76|27723.76|27715.15|27715.15|0
1638544920000|2021-12-03 15:22:00|27710.84|27710.84|27710.84|27710.84|27710.84|27710.84|27710.84|27710.84|0
1638544930000|2021-12-03 15:22:10|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|0
1638544950000|2021-12-03 15:22:30|27719.45|27719.45|27719.45|27719.45|27719.45|27719.45|27719.45|27719.45|0
1638545000000|2021-12-03 15:23:20|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|0
1638545020000|2021-12-03 15:23:40|27723.76|27723.76|27726.29|27726.29|27726.29|27726.29|27723.76|27723.76|0
1638545030000|2021-12-03 15:23:50|27728.07|27728.07|27740.99|27740.99|27740.99|27740.99|27728.07|27728.07|0
1638545040000|2021-12-03 15:24:00|27736.68|27736.68|27736.68|27736.68|27736.68|27736.68|27736.68|27736.68|0
1638545060000|2021-12-03 15:24:20|27745.29|27745.29|27745.29|27745.29|27745.29|27745.29|27745.29|27745.29|0
1638545110000|2021-12-03 15:25:10|27753.91|27753.91|27749.6|27749.6|27753.91|27753.91|27749.6|27749.6|0
1638545120000|2021-12-03 15:25:20|27740.99|27740.99|27745.29|27745.29|27745.29|27745.29|27740.99|27740.99|0
1638545150000|2021-12-03 15:25:50|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|0
1638545180000|2021-12-03 15:26:20|27739.21|27739.21|27739.21|27739.21|27739.21|27739.21|27739.21|27739.21|0
1638545210000|2021-12-03 15:26:50|27752.13|27752.13|27752.13|27752.13|27752.13|27752.13|27752.13|27752.13|0
1638545220000|2021-12-03 15:27:00|27753.91|27753.91|27759.99|27759.99|27759.99|27759.99|27753.91|27753.91|0
1638545230000|2021-12-03 15:27:10|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|0
1638545270000|2021-12-03 15:27:50|27745.29|27745.29|27753.91|27753.91|27753.91|27753.91|27745.29|27745.29|0
1638545280000|2021-12-03 15:28:00|27755.68|27755.68|27755.68|27755.68|27755.68|27755.68|27755.68|27755.68|0
1638545320000|2021-12-03 15:28:40|27759.99|27759.99|27759.99|27759.99|27759.99|27759.99|27759.99|27759.99|0
1638545340000|2021-12-03 15:29:00|27755.68|27755.68|27751.38|27751.38|27755.68|27755.68|27751.38|27751.38|0
1638545400000|2021-12-03 15:30:00|27733.13|27733.13|27733.13|27733.13|27733.13|27733.13|27733.13|27733.13|0
1638545410000|2021-12-03 15:30:10|27734.9|27734.9|27740.99|27740.99|27740.99|27740.99|27734.9|27734.9|0
1638545420000|2021-12-03 15:30:20|27736.68|27736.68|27736.68|27736.68|27738.46|27738.46|27736.68|27736.68|0
1638545450000|2021-12-03 15:30:50|27740.99|27740.99|27742.76|27742.76|27742.76|27742.76|27740.99|27740.99|0
1638545460000|2021-12-03 15:31:00|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|0
1638545470000|2021-12-03 15:31:10|27742.76|27742.76|27742.76|27742.76|27742.76|27742.76|27742.76|27742.76|0
1638545480000|2021-12-03 15:31:20|27734.15|27734.15|27734.15|27734.15|27734.15|27734.15|27734.15|27734.15|0
1638545490000|2021-12-03 15:31:30|27729.84|27729.84|27728.07|27728.07|27729.84|27729.84|27728.07|27728.07|0
1638545510000|2021-12-03 15:31:50|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|0
1638545520000|2021-12-03 15:32:00|27721.98|27721.98|27721.98|27721.98|27721.98|27721.98|27721.98|27721.98|0
1638545530000|2021-12-03 15:32:10|27717.68|27717.68|27721.98|27721.98|27721.98|27721.98|27717.68|27717.68|0
1638545540000|2021-12-03 15:32:20|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|0
1638545550000|2021-12-03 15:32:30|27719.45|27719.45|27728.07|27728.07|27728.07|27728.07|27719.45|27719.45|0
1638545580000|2021-12-03 15:33:00|27732.37|27732.37|27732.37|27732.37|27732.37|27732.37|27732.37|27732.37|0
1638545590000|2021-12-03 15:33:10|27736.68|27736.68|27736.68|27736.68|27736.68|27736.68|27736.68|27736.68|0
1638545600000|2021-12-03 15:33:20|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|0
1638545620000|2021-12-03 15:33:40|27742.76|27742.76|27742.76|27742.76|27742.76|27742.76|27742.76|27742.76|0
1638545640000|2021-12-03 15:34:00|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|0
1638545650000|2021-12-03 15:34:10|27759.99|27759.99|27751.38|27751.38|27759.99|27759.99|27747.07|27747.07|0
1638545660000|2021-12-03 15:34:20|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|0
1638545670000|2021-12-03 15:34:30|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|0
1638545680000|2021-12-03 15:34:40|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|0
1638545690000|2021-12-03 15:34:50|27751.38|27751.38|27753.15|27753.15|27759.24|27759.24|27751.38|27751.38|0
1638545700000|2021-12-03 15:35:00|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|27749.6|27749.6|0
1638545710000|2021-12-03 15:35:10|27747.07|27747.07|27732.37|27732.37|27747.07|27747.07|27732.37|27732.37|0
1638545730000|2021-12-03 15:35:30|27734.15|27734.15|27742.76|27742.76|27742.76|27742.76|27734.15|27734.15|0
1638545750000|2021-12-03 15:35:50|27740.99|27740.99|27740.99|27740.99|27740.99|27740.99|27740.99|27740.99|0
1638545760000|2021-12-03 15:36:00|27745.29|27745.29|27750.62|27750.62|27750.62|27750.62|27745.29|27745.29|0
1638545780000|2021-12-03 15:36:20|27754.93|27754.93|27750.62|27750.62|27754.93|27754.93|27750.62|27750.62|0
1638545790000|2021-12-03 15:36:30|27754.93|27754.93|27750.62|27750.62|27754.93|27754.93|27750.62|27750.62|0
1638545810000|2021-12-03 15:36:50|27747.07|27747.07|27744.54|27744.54|27747.07|27747.07|27742.76|27742.76|0
1638545820000|2021-12-03 15:37:00|27748.85|27748.85|27753.15|27753.15|27753.15|27753.15|27748.85|27748.85|0
1638545830000|2021-12-03 15:37:10|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|0
1638545850000|2021-12-03 15:37:30|27747.07|27747.07|27751.38|27751.38|27751.38|27751.38|27747.07|27747.07|0
1638545860000|2021-12-03 15:37:40|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|27745.29|27745.29|0
1638545880000|2021-12-03 15:38:00|27748.85|27748.85|27750.62|27750.62|27750.62|27750.62|27748.85|27748.85|0
1638545900000|2021-12-03 15:38:20|27754.93|27754.93|27763.54|27763.54|27763.54|27763.54|27754.93|27754.93|0
1638545910000|2021-12-03 15:38:30|27767.85|27767.85|27767.85|27767.85|27767.85|27767.85|27767.85|27767.85|0
1638545930000|2021-12-03 15:38:50|27766.07|27766.07|27766.07|27766.07|27766.07|27766.07|27766.07|27766.07|0
1638545940000|2021-12-03 15:39:00|27767.85|27767.85|27761.77|27761.77|27767.85|27767.85|27757.46|27757.46|0
1638545960000|2021-12-03 15:39:20|27757.46|27757.46|27757.46|27757.46|27757.46|27757.46|27757.46|27757.46|0
1638545990000|2021-12-03 15:39:50|27755.68|27755.68|27755.68|27755.68|27755.68|27755.68|27755.68|27755.68|0
1638546000000|2021-12-03 15:40:00|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|27751.38|0
1638546040000|2021-12-03 15:40:40|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|0
1638546050000|2021-12-03 15:40:50|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|0
1638546060000|2021-12-03 15:41:00|27739.21|27739.21|27736.68|27736.68|27740.99|27740.99|27736.68|27736.68|0
1638546070000|2021-12-03 15:41:10|27745.29|27745.29|27745.29|27745.29|27745.29|27745.29|27745.29|27745.29|0
1638546080000|2021-12-03 15:41:20|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|27749.6|0
1638546100000|2021-12-03 15:41:40|27740.99|27740.99|27733.13|27733.13|27740.99|27740.99|27733.13|27733.13|0
1638546110000|2021-12-03 15:41:50|27734.9|27734.9|27736.68|27736.68|27736.68|27736.68|27734.9|27734.9|0
1638546120000|2021-12-03 15:42:00|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|0
1638546130000|2021-12-03 15:42:10|27742.76|27742.76|27742.76|27742.76|27742.76|27742.76|27742.76|27742.76|0
1638546140000|2021-12-03 15:42:20|27746.32|27746.32|27746.32|27746.32|27746.32|27746.32|27746.32|27746.32|0
1638546160000|2021-12-03 15:42:40|27742.76|27742.76|27738.46|27738.46|27742.76|27742.76|27738.46|27738.46|0
1638546170000|2021-12-03 15:42:50|27747.07|27747.07|27748.85|27748.85|27748.85|27748.85|27747.07|27747.07|0
1638546190000|2021-12-03 15:43:10|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|27747.07|0
1638546200000|2021-12-03 15:43:20|27748.85|27748.85|27748.85|27748.85|27748.85|27748.85|27748.85|27748.85|0
1638546220000|2021-12-03 15:43:40|27745.29|27745.29|27747.07|27747.07|27747.07|27747.07|27745.29|27745.29|0
1638546230000|2021-12-03 15:43:50|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|0
1638546240000|2021-12-03 15:44:00|27734.15|27734.15|27738.46|27738.46|27738.46|27738.46|27728.07|27728.07|0
1638546250000|2021-12-03 15:44:10|27740.23|27740.23|27740.23|27740.23|27740.23|27740.23|27740.23|27740.23|0
1638546270000|2021-12-03 15:44:30|27735.93|27735.93|27729.84|27729.84|27735.93|27735.93|27729.84|27729.84|0
1638546290000|2021-12-03 15:44:50|27735.93|27735.93|27735.93|27735.93|27735.93|27735.93|27735.93|27735.93|0
1638546310000|2021-12-03 15:45:10|27731.62|27731.62|27731.62|27731.62|27731.62|27731.62|27731.62|27731.62|0
1638546320000|2021-12-03 15:45:20|27735.93|27735.93|27732.37|27732.37|27735.93|27735.93|27732.37|27732.37|0
1638546330000|2021-12-03 15:45:30|27728.07|27728.07|27723.76|27723.76|27728.07|27728.07|27723.76|27723.76|0
1638546340000|2021-12-03 15:45:40|27728.07|27728.07|27728.07|27728.07|27728.07|27728.07|27728.07|27728.07|0
1638546370000|2021-12-03 15:46:10|27724.51|27724.51|27728.82|27728.82|27728.82|27728.82|27724.51|27724.51|0
1638546380000|2021-12-03 15:46:20|27724.51|27724.51|27728.82|27728.82|27728.82|27728.82|27724.51|27724.51|0
1638546390000|2021-12-03 15:46:30|27720.21|27720.21|27715.9|27715.9|27720.21|27720.21|27715.9|27715.9|0
1638546400000|2021-12-03 15:46:40|27720.21|27720.21|27721.98|27721.98|27721.98|27721.98|27720.21|27720.21|0
1638546410000|2021-12-03 15:46:50|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|27717.68|0
1638546430000|2021-12-03 15:47:10|27713.37|27713.37|27713.37|27713.37|27713.37|27713.37|27713.37|27713.37|0
1638546450000|2021-12-03 15:47:30|27704.76|27704.76|27704.76|27704.76|27704.76|27704.76|27704.76|27704.76|0
1638546460000|2021-12-03 15:47:40|27709.06|27709.06|27709.06|27709.06|27709.06|27709.06|27709.06|27709.06|0
1638546510000|2021-12-03 15:48:30|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|0
1638546540000|2021-12-03 15:49:00|27702.98|27702.98|27702.98|27702.98|27702.98|27702.98|27702.98|27702.98|0
1638546550000|2021-12-03 15:49:10|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|27707.29|0
1638546570000|2021-12-03 15:49:30|27715.9|27715.9|27720.21|27720.21|27720.21|27720.21|27715.9|27715.9|0
1638546580000|2021-12-03 15:49:40|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|0
1638546620000|2021-12-03 15:50:20|27717.68|27717.68|27719.45|27719.45|27719.45|27719.45|27717.68|27717.68|0
1638546640000|2021-12-03 15:50:40|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|27715.15|0
1638546650000|2021-12-03 15:50:50|27713.37|27713.37|27707.29|27707.29|27713.37|27713.37|27707.29|27707.29|0
1638546660000|2021-12-03 15:51:00|27702.98|27702.98|27707.29|27707.29|27707.29|27707.29|27702.98|27702.98|0
1638546670000|2021-12-03 15:51:10|27711.59|27711.59|27711.59|27711.59|27711.59|27711.59|27711.59|27711.59|0
1638546710000|2021-12-03 15:51:50|27713.37|27713.37|27715.15|27715.15|27715.15|27715.15|27713.37|27713.37|0
1638546730000|2021-12-03 15:52:10|27716.93|27716.93|27715.15|27715.15|27716.93|27716.93|27715.15|27715.15|0
1638546740000|2021-12-03 15:52:20|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|0
1638546750000|2021-12-03 15:52:30|27732.37|27732.37|27734.15|27734.15|27734.15|27734.15|27732.37|27732.37|0
1638546770000|2021-12-03 15:52:50|27725.54|27725.54|27725.54|27725.54|27725.54|27725.54|27725.54|27725.54|0
1638546810000|2021-12-03 15:53:30|27729.84|27729.84|27734.15|27734.15|27738.46|27738.46|27729.84|27729.84|0
1638546820000|2021-12-03 15:53:40|27729.84|27729.84|27725.54|27725.54|27729.84|27729.84|27725.54|27725.54|0
1638546840000|2021-12-03 15:54:00|27727.32|27727.32|27727.32|27727.32|27727.32|27727.32|27727.32|27727.32|0
1638546850000|2021-12-03 15:54:10|27723.01|27723.01|27721.23|27721.23|27723.01|27723.01|27721.23|27721.23|0
1638546860000|2021-12-03 15:54:20|27725.54|27725.54|27725.54|27725.54|27725.54|27725.54|27715.9|27715.9|0
1638546870000|2021-12-03 15:54:30|27720.21|27720.21|27721.98|27721.98|27721.98|27721.98|27720.21|27720.21|0
1638546880000|2021-12-03 15:54:40|27717.68|27717.68|27721.98|27721.98|27721.98|27721.98|27717.68|27717.68|0
1638546890000|2021-12-03 15:54:50|27726.29|27726.29|27726.29|27726.29|27726.29|27726.29|27726.29|27726.29|0
1638546900000|2021-12-03 15:55:00|27721.98|27721.98|27717.68|27717.68|27721.98|27721.98|27717.68|27717.68|0
1638546920000|2021-12-03 15:55:20|27721.98|27721.98|27711.59|27711.59|27721.98|27721.98|27711.59|27711.59|0
1638546940000|2021-12-03 15:55:40|27720.21|27720.21|27728.07|27728.07|27732.37|27732.37|27720.21|27720.21|0
1638546950000|2021-12-03 15:55:50|27731.62|27731.62|27731.62|27731.62|27731.62|27731.62|27731.62|27731.62|0
1638546960000|2021-12-03 15:56:00|27740.23|27740.23|27740.23|27740.23|27740.23|27740.23|27740.23|27740.23|0
1638546970000|2021-12-03 15:56:10|27742.01|27742.01|27746.32|27746.32|27746.32|27746.32|27742.01|27742.01|0
1638546980000|2021-12-03 15:56:20|27742.01|27742.01|27740.23|27740.23|27742.01|27742.01|27740.23|27740.23|0
1638546990000|2021-12-03 15:56:30|27738.46|27738.46|27731.62|27731.62|27738.46|27738.46|27729.84|27729.84|0
1638547000000|2021-12-03 15:56:40|27735.93|27735.93|27735.93|27735.93|27735.93|27735.93|27735.93|27735.93|0
1638547020000|2021-12-03 15:57:00|27740.23|27740.23|27745.57|27745.57|27745.57|27745.57|27740.23|27740.23|0
1638547030000|2021-12-03 15:57:10|27758.49|27758.49|27756.71|27756.71|27758.49|27758.49|27756.71|27756.71|0
1638547040000|2021-12-03 15:57:20|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|0
1638547050000|2021-12-03 15:57:30|27756.71|27756.71|27756.71|27756.71|27756.71|27756.71|27756.71|27756.71|0
1638547070000|2021-12-03 15:57:50|27752.4|27752.4|27746.32|27746.32|27752.4|27752.4|27746.32|27746.32|0
1638547080000|2021-12-03 15:58:00|27742.01|27742.01|27742.01|27742.01|27742.01|27742.01|27742.01|27742.01|0
1638547110000|2021-12-03 15:58:30|27740.23|27740.23|27740.23|27740.23|27740.23|27740.23|27740.23|27740.23|0
1638547130000|2021-12-03 15:58:50|27735.93|27735.93|27727.32|27727.32|27735.93|27735.93|27727.32|27727.32|0
1638547150000|2021-12-03 15:59:10|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|0
1638547160000|2021-12-03 15:59:20|27728.07|27728.07|27728.07|27728.07|27728.07|27728.07|27728.07|27728.07|0
1638547170000|2021-12-03 15:59:30|27729.84|27729.84|27729.84|27729.84|27729.84|27729.84|27729.84|27729.84|0
1638547180000|2021-12-03 15:59:40|27731.62|27731.62|27731.62|27731.62|27731.62|27731.62|27731.62|27731.62|0
1638547200000|2021-12-03 16:00:00|27729.84|27729.84|27734.15|27734.15|27734.15|27734.15|27729.84|27729.84|0
1638547210000|2021-12-03 16:00:10|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|0
1638547220000|2021-12-03 16:00:20|27734.15|27734.15|27734.15|27734.15|27734.15|27734.15|27734.15|27734.15|0
1638547230000|2021-12-03 16:00:30|27729.84|27729.84|27729.84|27729.84|27729.84|27729.84|27729.84|27729.84|0
1638547240000|2021-12-03 16:00:40|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|27738.46|0
1638547250000|2021-12-03 16:00:50|27742.76|27742.76|27742.76|27742.76|27747.07|27747.07|27742.76|27742.76|0
1638547260000|2021-12-03 16:01:00|27738.46|27738.46|27747.07|27747.07|27747.07|27747.07|27738.46|27738.46|0
1638547300000|2021-12-03 16:01:40|27738.46|27738.46|27742.76|27742.76|27742.76|27742.76|27738.46|27738.46|0
1638547310000|2021-12-03 16:01:50|27744.54|27744.54|27746.32|27746.32|27746.32|27746.32|27744.54|27744.54|0
1638547320000|2021-12-03 16:02:00|27750.62|27750.62|27750.62|27750.62|27750.62|27750.62|27750.62|27750.62|0
1638547330000|2021-12-03 16:02:10|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|27752.4|0
1638547340000|2021-12-03 16:02:20|27761.01|27761.01|27762.79|27762.79|27762.79|27762.79|27761.01|27761.01|0
1638547370000|2021-12-03 16:02:50|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|0
1638547380000|2021-12-03 16:03:00|27762.79|27762.79|27761.01|27761.01|27762.79|27762.79|27761.01|27761.01|0
1638547400000|2021-12-03 16:03:20|27762.79|27762.79|27762.79|27762.79|27762.79|27762.79|27762.79|27762.79|0
1638547460000|2021-12-03 16:04:20|27780.02|27780.02|27783.57|27783.57|27783.57|27783.57|27780.02|27780.02|0
1638547480000|2021-12-03 16:04:40|27773.18|27773.18|27777.49|27777.49|27777.49|27777.49|27773.18|27773.18|0
1638547510000|2021-12-03 16:05:10|27781.8|27781.8|27786.1|27786.1|27786.1|27786.1|27781.8|27781.8|0
1638547520000|2021-12-03 16:05:20|27781.8|27781.8|27777.49|27777.49|27781.8|27781.8|27773.18|27773.18|0
1638547540000|2021-12-03 16:05:40|27779.27|27779.27|27770.65|27770.65|27779.27|27779.27|27770.65|27770.65|0
1638547550000|2021-12-03 16:05:50|27774.96|27774.96|27774.96|27774.96|27774.96|27774.96|27774.96|27774.96|0
1638547560000|2021-12-03 16:06:00|27779.27|27779.27|27773.18|27773.18|27783.57|27783.57|27773.18|27773.18|0
1638547570000|2021-12-03 16:06:10|27771.41|27771.41|27762.79|27762.79|27771.41|27771.41|27762.79|27762.79|0
1638547580000|2021-12-03 16:06:20|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|0
1638547600000|2021-12-03 16:06:40|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|0
1638547620000|2021-12-03 16:07:00|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|0
1638547660000|2021-12-03 16:07:40|27762.79|27762.79|27762.79|27762.79|27762.79|27762.79|27762.79|27762.79|0
1638547700000|2021-12-03 16:08:20|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|27767.1|0
1638547710000|2021-12-03 16:08:30|27771.41|27771.41|27767.1|27767.1|27771.41|27771.41|27762.79|27762.79|0
1638547750000|2021-12-03 16:09:10|27771.41|27771.41|27771.41|27771.41|27771.41|27771.41|27767.1|27767.1|0
1638547780000|2021-12-03 16:09:40|27775.71|27775.71|27780.02|27780.02|27780.02|27780.02|27771.41|27771.41|0
1638547800000|2021-12-03 16:10:00|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|27781.8|0
1638547810000|2021-12-03 16:10:10|27773.18|27773.18|27771.41|27771.41|27773.18|27773.18|27771.41|27771.41|0
1638547820000|2021-12-03 16:10:20|27775.71|27775.71|27775.71|27775.71|27775.71|27775.71|27775.71|27775.71|0
1638547830000|2021-12-03 16:10:30|27784.32|27784.32|27784.32|27784.32|27784.32|27784.32|27784.32|27784.32|0
1638547840000|2021-12-03 16:10:40|27786.85|27786.85|27776.46|27776.46|27786.85|27786.85|27776.46|27776.46|0
1638547850000|2021-12-03 16:10:50|27780.77|27780.77|27785.08|27785.08|27785.08|27785.08|27776.46|27776.46|0
1638547860000|2021-12-03 16:11:00|27780.77|27780.77|27780.77|27780.77|27785.08|27785.08|27776.46|27776.46|0
1638547880000|2021-12-03 16:11:20|27785.08|27785.08|27789.38|27789.38|27789.38|27789.38|27780.77|27780.77|0
1638547890000|2021-12-03 16:11:30|27793.69|27793.69|27786.85|27786.85|27798|27798|27786.85|27786.85|0
1638547900000|2021-12-03 16:11:40|27791.16|27791.16|27791.16|27791.16|27791.16|27791.16|27791.16|27791.16|0
1638547910000|2021-12-03 16:11:50|27795.47|27795.47|27791.16|27791.16|27795.47|27795.47|27791.16|27791.16|0
1638547920000|2021-12-03 16:12:00|27786.85|27786.85|27786.85|27786.85|27786.85|27786.85|27786.85|27786.85|0
1638547940000|2021-12-03 16:12:20|27782.55|27782.55|27782.55|27782.55|27782.55|27782.55|27782.55|27782.55|0
1638547950000|2021-12-03 16:12:30|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|0
1638547960000|2021-12-03 16:12:40|27786.85|27786.85|27786.85|27786.85|27786.85|27786.85|27786.85|27786.85|0
1638547970000|2021-12-03 16:12:50|27778.24|27778.24|27786.85|27786.85|27786.85|27786.85|27778.24|27778.24|0
1638547980000|2021-12-03 16:13:00|27782.55|27782.55|27782.55|27782.55|27782.55|27782.55|27782.55|27782.55|0
1638547990000|2021-12-03 16:13:10|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|0
1638548030000|2021-12-03 16:13:50|27773.93|27773.93|27770.38|27770.38|27773.93|27773.93|27770.38|27770.38|0
1638548040000|2021-12-03 16:14:00|27768.6|27768.6|27784.05|27784.05|27784.05|27784.05|27765.05|27765.05|0
1638548050000|2021-12-03 16:14:10|27775.44|27775.44|27771.13|27771.13|27775.44|27775.44|27771.13|27771.13|0
1638548060000|2021-12-03 16:14:20|27775.44|27775.44|27775.44|27775.44|27775.44|27775.44|27771.13|27771.13|0
1638548070000|2021-12-03 16:14:30|27779.75|27779.75|27782.27|27782.27|27788.36|27788.36|27779.75|27779.75|0
1638548080000|2021-12-03 16:14:40|27784.05|27784.05|27784.05|27784.05|27784.05|27784.05|27784.05|27784.05|0
1638548110000|2021-12-03 16:15:10|27792.66|27792.66|27788.36|27788.36|27796.97|27796.97|27788.36|27788.36|0
1638548120000|2021-12-03 16:15:20|27784.05|27784.05|27784.05|27784.05|27784.05|27784.05|27784.05|27784.05|0
1638548130000|2021-12-03 16:15:30|27779.75|27779.75|27776.19|27776.19|27779.75|27779.75|27776.19|27776.19|0
1638548160000|2021-12-03 16:16:00|27777.97|27777.97|27779.75|27779.75|27779.75|27779.75|27777.97|27777.97|0
1638548170000|2021-12-03 16:16:10|27776.19|27776.19|27776.19|27776.19|27776.19|27776.19|27776.19|27776.19|0
1638548180000|2021-12-03 16:16:20|27771.88|27771.88|27771.88|27771.88|27771.88|27771.88|27771.88|27771.88|0
1638548210000|2021-12-03 16:16:50|27773.66|27773.66|27771.88|27771.88|27773.66|27773.66|27771.88|27771.88|0
1638548230000|2021-12-03 16:17:10|27776.19|27776.19|27767.58|27767.58|27776.19|27776.19|27767.58|27767.58|0
1638548260000|2021-12-03 16:17:40|27771.88|27771.88|27771.88|27771.88|27771.88|27771.88|27771.88|27771.88|0
1638548270000|2021-12-03 16:17:50|27776.19|27776.19|27776.19|27776.19|27776.19|27776.19|27776.19|27776.19|0
1638548300000|2021-12-03 16:18:20|27777.97|27777.97|27777.97|27777.97|27777.97|27777.97|27777.97|27777.97|0
1638548310000|2021-12-03 16:18:30|27782.27|27782.27|27782.27|27782.27|27782.27|27782.27|27782.27|27782.27|0
1638548330000|2021-12-03 16:18:50|27786.58|27786.58|27786.58|27786.58|27786.58|27786.58|27786.58|27786.58|0
1638548360000|2021-12-03 16:19:20|27782.27|27782.27|27782.27|27782.27|27782.27|27782.27|27782.27|27782.27|0
1638548370000|2021-12-03 16:19:30|27784.05|27784.05|27790.14|27790.14|27790.14|27790.14|27784.05|27784.05|0
1638548380000|2021-12-03 16:19:40|27794.44|27794.44|27794.44|27794.44|27794.44|27794.44|27794.44|27794.44|0
1638548400000|2021-12-03 16:20:00|27790.14|27790.14|27790.14|27790.14|27794.44|27794.44|27790.14|27790.14|0
1638548420000|2021-12-03 16:20:20|27794.44|27794.44|27794.44|27794.44|27794.44|27794.44|27794.44|27794.44|0
1638548430000|2021-12-03 16:20:30|27796.22|27796.22|27796.22|27796.22|27800.53|27800.53|27796.22|27796.22|0
1638548450000|2021-12-03 16:20:50|27800.53|27800.53|27800.53|27800.53|27804.83|27804.83|27796.22|27796.22|0
1638548460000|2021-12-03 16:21:00|27802.3|27802.3|27802.3|27802.3|27802.3|27802.3|27802.3|27802.3|0
1638548470000|2021-12-03 16:21:10|27804.08|27804.08|27799.77|27799.77|27804.08|27804.08|27799.77|27799.77|0
1638548480000|2021-12-03 16:21:20|27798|27798|27798|27798|27798|27798|27798|27798|0
1638548510000|2021-12-03 16:21:50|27799.77|27799.77|27799.77|27799.77|27804.08|27804.08|27799.77|27799.77|0
1638548520000|2021-12-03 16:22:00|27804.08|27804.08|27800.53|27800.53|27804.08|27804.08|27800.53|27800.53|0
1638548530000|2021-12-03 16:22:10|27796.22|27796.22|27796.22|27796.22|27796.22|27796.22|27796.22|27796.22|0
1638548540000|2021-12-03 16:22:20|27800.53|27800.53|27800.53|27800.53|27800.53|27800.53|27800.53|27800.53|0
1638548550000|2021-12-03 16:22:30|27802.3|27802.3|27802.3|27802.3|27802.3|27802.3|27802.3|27802.3|0
1638548560000|2021-12-03 16:22:40|27806.61|27806.61|27806.61|27806.61|27806.61|27806.61|27806.61|27806.61|0
1638548570000|2021-12-03 16:22:50|27810.92|27810.92|27810.92|27810.92|27810.92|27810.92|27810.92|27810.92|0
1638548580000|2021-12-03 16:23:00|27812.69|27812.69|27808.39|27808.39|27812.69|27812.69|27808.39|27808.39|0
1638548620000|2021-12-03 16:23:40|27812.69|27812.69|27810.16|27810.16|27814.47|27814.47|27810.16|27810.16|0
1638548640000|2021-12-03 16:24:00|27811.94|27811.94|27810.16|27810.16|27811.94|27811.94|27810.16|27810.16|0
1638548650000|2021-12-03 16:24:10|27804.08|27804.08|27802.3|27802.3|27804.08|27804.08|27802.3|27802.3|0
1638548660000|2021-12-03 16:24:20|27798|27798|27798|27798|27798|27798|27798|27798|0
1638548700000|2021-12-03 16:25:00|27793.69|27793.69|27793.69|27793.69|27793.69|27793.69|27793.69|27793.69|0
1638548740000|2021-12-03 16:25:40|27789.38|27789.38|27789.38|27789.38|27789.38|27789.38|27789.38|27789.38|0
1638548750000|2021-12-03 16:25:50|27793.69|27793.69|27798|27798|27798|27798|27793.69|27793.69|0
1638548760000|2021-12-03 16:26:00|27802.3|27802.3|27800.53|27800.53|27802.3|27802.3|27800.53|27800.53|0
1638548770000|2021-12-03 16:26:10|27804.83|27804.83|27804.83|27804.83|27804.83|27804.83|27804.83|27804.83|0
1638548790000|2021-12-03 16:26:30|27803.05|27803.05|27804.83|27804.83|27804.83|27804.83|27803.05|27803.05|0
1638548800000|2021-12-03 16:26:40|27801.28|27801.28|27801.28|27801.28|27801.28|27801.28|27801.28|27801.28|0
1638548810000|2021-12-03 16:26:50|27803.05|27803.05|27801.28|27801.28|27803.05|27803.05|27801.28|27801.28|0
1638548820000|2021-12-03 16:27:00|27805.58|27805.58|27811.67|27811.67|27811.67|27811.67|27805.58|27805.58|0
1638548830000|2021-12-03 16:27:10|27805.58|27805.58|27805.58|27805.58|27805.58|27805.58|27805.58|27805.58|0
1638548850000|2021-12-03 16:27:30|27801.28|27801.28|27801.28|27801.28|27801.28|27801.28|27801.28|27801.28|0
1638548860000|2021-12-03 16:27:40|27799.5|27799.5|27799.5|27799.5|27799.5|27799.5|27799.5|27799.5|0
1638548870000|2021-12-03 16:27:50|27795.19|27795.19|27790.89|27790.89|27795.19|27795.19|27790.89|27790.89|0
1638548880000|2021-12-03 16:28:00|27795.19|27795.19|27790.89|27790.89|27795.19|27795.19|27790.89|27790.89|0
1638548890000|2021-12-03 16:28:10|27795.19|27795.19|27790.89|27790.89|27795.19|27795.19|27790.89|27790.89|0
1638548900000|2021-12-03 16:28:20|27787.33|27787.33|27783.03|27783.03|27787.33|27787.33|27783.03|27783.03|0
1638548910000|2021-12-03 16:28:30|27778.72|27778.72|27778.72|27778.72|27778.72|27778.72|27778.72|27778.72|0
1638548920000|2021-12-03 16:28:40|27783.03|27783.03|27787.33|27787.33|27787.33|27787.33|27783.03|27783.03|0
1638548940000|2021-12-03 16:29:00|27785.56|27785.56|27785.56|27785.56|27785.56|27785.56|27785.56|27785.56|0
1638548950000|2021-12-03 16:29:10|27781.25|27781.25|27781.25|27781.25|27781.25|27781.25|27779.47|27779.47|0
1638548960000|2021-12-03 16:29:20|27776.94|27776.94|27772.64|27772.64|27776.94|27776.94|27772.64|27772.64|0
1638548970000|2021-12-03 16:29:30|27768.33|27768.33|27776.94|27776.94|27776.94|27776.94|27768.33|27768.33|0
1638548980000|2021-12-03 16:29:40|27781.25|27781.25|27785.56|27785.56|27789.86|27789.86|27781.25|27781.25|0
1638548990000|2021-12-03 16:29:50|27792.66|27792.66|27792.66|27792.66|27792.66|27792.66|27792.66|27792.66|0
1638778500000|2021-12-06 08:15:00|27905.11|27905.11|27906.89|27906.89|27906.89|27906.89|27900.81|27900.81|0
1638778520000|2021-12-06 08:15:20|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|0
1638778530000|2021-12-06 08:15:30|27906.89|27906.89|27906.89|27906.89|27906.89|27906.89|27906.89|27906.89|0
1638778540000|2021-12-06 08:15:40|27905.11|27905.11|27894.72|27894.72|27905.11|27905.11|27894.72|27894.72|0
1638778550000|2021-12-06 08:15:50|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|0
1638778560000|2021-12-06 08:16:00|27894.72|27894.72|27894.72|27894.72|27894.72|27894.72|27894.72|27894.72|0
1638778660000|2021-12-06 08:17:40|27892.94|27892.94|27892.94|27892.94|27892.94|27892.94|27892.94|27892.94|0
1638778700000|2021-12-06 08:18:20|27901.56|27901.56|27905.11|27905.11|27905.11|27905.11|27899.78|27899.78|0
1638778710000|2021-12-06 08:18:30|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|27909.42|0
1638778730000|2021-12-06 08:18:50|27900.81|27900.81|27909.42|27909.42|27909.42|27909.42|27900.81|27900.81|0
1638778740000|2021-12-06 08:19:00|27913.72|27913.72|27918.03|27918.03|27918.03|27918.03|27909.42|27909.42|0
1638778750000|2021-12-06 08:19:10|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27918.03|27918.03|0
1638778760000|2021-12-06 08:19:20|27918.03|27918.03|27918.03|27918.03|27918.03|27918.03|27918.03|27918.03|0
1638778790000|2021-12-06 08:19:50|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|27922.34|0
1638778800000|2021-12-06 08:20:00|27930.95|27930.95|27930.95|27930.95|27930.95|27930.95|27930.95|27930.95|0
1638778820000|2021-12-06 08:20:20|27935.26|27935.26|27939.56|27939.56|27939.56|27939.56|27935.26|27935.26|0
1638778830000|2021-12-06 08:20:30|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|0
1638778840000|2021-12-06 08:20:40|27948.18|27948.18|27943.87|27943.87|27948.18|27948.18|27943.87|27943.87|0
1638778850000|2021-12-06 08:20:50|27940.32|27940.32|27936.01|27936.01|27940.32|27940.32|27936.01|27936.01|0
1638778860000|2021-12-06 08:21:00|27935.12|27935.12|27934.23|27934.23|27936.01|27936.01|27934.23|27934.23|0
1638778870000|2021-12-06 08:21:10|27929.93|27929.93|27921.31|27921.31|27929.93|27929.93|27921.31|27921.31|0
1638778880000|2021-12-06 08:21:20|27925.62|27925.62|27926.51|27926.51|27926.51|27926.51|27925.62|27925.62|0
1638778890000|2021-12-06 08:21:30|27923.84|27923.84|27919.54|27919.54|27923.84|27923.84|27919.54|27919.54|0
1638778910000|2021-12-06 08:21:50|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|27923.09|0
1638778940000|2021-12-06 08:22:20|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|0
1638778950000|2021-12-06 08:22:30|27936.01|27936.01|27936.01|27936.01|27936.01|27936.01|27936.01|27936.01|0
1638778990000|2021-12-06 08:23:10|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|0
1638779050000|2021-12-06 08:24:10|27935.26|27935.26|27935.26|27935.26|27935.26|27935.26|27935.26|27935.26|0
1638779060000|2021-12-06 08:24:20|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|27933.48|0
1638779070000|2021-12-06 08:24:30|27929.17|27929.17|27927.4|27927.4|27929.17|27929.17|27923.09|27923.09|0
1638779100000|2021-12-06 08:25:00|27923.84|27923.84|27925.62|27925.62|27925.62|27925.62|27923.84|27923.84|0
1638779130000|2021-12-06 08:25:30|27921.31|27921.31|27921.31|27921.31|27921.31|27921.31|27921.31|27921.31|0
1638779160000|2021-12-06 08:26:00|27904.09|27904.09|27904.09|27904.09|27904.09|27904.09|27904.09|27904.09|0
1638779180000|2021-12-06 08:26:20|27902.31|27902.31|27904.09|27904.09|27904.09|27904.09|27902.31|27902.31|0
1638779190000|2021-12-06 08:26:30|27899.78|27899.78|27899.78|27899.78|27899.78|27899.78|27899.78|27899.78|0
1638779230000|2021-12-06 08:27:10|27904.09|27904.09|27904.09|27904.09|27904.09|27904.09|27904.09|27904.09|0
1638779240000|2021-12-06 08:27:20|27908.39|27908.39|27911.95|27911.95|27916.25|27916.25|27908.39|27908.39|0
1638779270000|2021-12-06 08:27:50|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|27913.72|0
1638779300000|2021-12-06 08:28:20|27911.95|27911.95|27911.95|27911.95|27911.95|27911.95|27911.95|27911.95|0
1638779340000|2021-12-06 08:29:00|27929.17|27929.17|27939.56|27939.56|27939.56|27939.56|27929.17|27929.17|0
1638779360000|2021-12-06 08:29:20|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|0
1638779390000|2021-12-06 08:29:50|27948.18|27948.18|27952.48|27952.48|27952.48|27952.48|27948.18|27948.18|0
1638779430000|2021-12-06 08:30:30|27960.34|27960.34|27956.04|27956.04|27960.34|27960.34|27956.04|27956.04|0
1638779440000|2021-12-06 08:30:40|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|0
1638779450000|2021-12-06 08:30:50|27955.29|27955.29|27957.06|27957.06|27957.06|27957.06|27955.29|27955.29|0
1638779470000|2021-12-06 08:31:10|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|0
1638779510000|2021-12-06 08:31:50|27970.73|27970.73|27981.12|27981.12|27981.12|27981.12|27970.73|27970.73|0
1638779520000|2021-12-06 08:32:00|27979.35|27979.35|27981.12|27981.12|27981.12|27981.12|27979.35|27979.35|0
1638779530000|2021-12-06 08:32:10|27985.43|27985.43|27983.65|27983.65|27985.43|27985.43|27983.65|27983.65|0
1638779540000|2021-12-06 08:32:20|27981.88|27981.88|27980.1|27980.1|27981.88|27981.88|27980.1|27980.1|0
1638779550000|2021-12-06 08:32:30|27971.49|27971.49|27967.93|27967.93|27971.49|27971.49|27967.93|27967.93|0
1638779560000|2021-12-06 08:32:40|27966.15|27966.15|27960.07|27960.07|27966.15|27966.15|27960.07|27960.07|0
1638779570000|2021-12-06 08:32:50|27958.29|27958.29|27958.29|27958.29|27958.29|27958.29|27958.29|27958.29|0
1638779580000|2021-12-06 08:33:00|27963.63|27963.63|27963.63|27963.63|27963.63|27963.63|27963.63|27963.63|0
1638779600000|2021-12-06 08:33:20|27967.93|27967.93|27967.93|27967.93|27967.93|27967.93|27967.93|27967.93|0
1638779610000|2021-12-06 08:33:30|27971.49|27971.49|27971.49|27971.49|27971.49|27971.49|27971.49|27971.49|0
1638779670000|2021-12-06 08:34:30|27980.1|27980.1|27980.1|27980.1|27980.1|27980.1|27980.1|27980.1|0
1638779680000|2021-12-06 08:34:40|27981.88|27981.88|27981.88|27981.88|27981.88|27981.88|27981.88|27981.88|0
1638779700000|2021-12-06 08:35:00|27977.57|27977.57|27973.26|27973.26|27977.57|27977.57|27973.26|27973.26|0
1638779770000|2021-12-06 08:36:10|27975.04|27975.04|27975.04|27975.04|27975.04|27975.04|27975.04|27975.04|0
1638779780000|2021-12-06 08:36:20|27976.82|27976.82|27976.82|27976.82|27976.82|27976.82|27976.82|27976.82|0
1638779830000|2021-12-06 08:37:10|27981.12|27981.12|27986.46|27986.46|27986.46|27986.46|27981.12|27981.12|0
1638779840000|2021-12-06 08:37:20|27990.76|27990.76|27990.76|27990.76|27990.76|27990.76|27990.76|27990.76|0
1638779870000|2021-12-06 08:37:50|27996.09|27996.09|27996.09|27996.09|27996.09|27996.09|27996.09|27996.09|0
1638779900000|2021-12-06 08:38:20|28000.4|28000.4|27996.09|27996.09|28000.4|28000.4|27996.09|27996.09|0
1638779930000|2021-12-06 08:38:50|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|0
1638779950000|2021-12-06 08:39:10|28000.4|28000.4|28004.71|28004.71|28004.71|28004.71|28000.4|28000.4|0
1638779960000|2021-12-06 08:39:20|28000.4|28000.4|28000.4|28000.4|28000.4|28000.4|28000.4|28000.4|0
1638780020000|2021-12-06 08:40:20|28009.01|28009.01|28019.4|28019.4|28019.4|28019.4|28009.01|28009.01|0
1638780040000|2021-12-06 08:40:40|28016.74|28016.74|27998.35|27998.35|28016.74|28016.74|27998.35|27998.35|0
1638780050000|2021-12-06 08:40:50|27994.04|27994.04|27989.74|27989.74|27994.04|27994.04|27989.74|27989.74|0
1638780080000|2021-12-06 08:41:20|27994.04|27994.04|28002.66|28002.66|28002.66|28002.66|27994.04|27994.04|0
1638780100000|2021-12-06 08:41:40|27998.35|27998.35|27998.35|27998.35|27998.35|27998.35|27998.35|27998.35|0
1638780110000|2021-12-06 08:41:50|27994.04|27994.04|27994.04|27994.04|27994.04|27994.04|27994.04|27994.04|0
1638780130000|2021-12-06 08:42:10|27995.82|27995.82|27995.82|27995.82|27995.82|27995.82|27995.82|27995.82|0
1638780180000|2021-12-06 08:43:00|28008.74|28008.74|28000.13|28000.13|28008.74|28008.74|28000.13|28000.13|0
1638780250000|2021-12-06 08:44:10|27995.82|27995.82|28000.13|28000.13|28000.13|28000.13|27995.82|27995.82|0
1638780270000|2021-12-06 08:44:30|28004.43|28004.43|28008.74|28008.74|28008.74|28008.74|28004.43|28004.43|0
1638780280000|2021-12-06 08:44:40|27999.85|27999.85|28001.63|28001.63|28001.63|28001.63|27999.85|27999.85|0
1638780290000|2021-12-06 08:44:50|28003.41|28003.41|27997.33|27997.33|28003.41|28003.41|27997.33|27997.33|0
1638780300000|2021-12-06 08:45:00|27993.77|27993.77|27995.55|27995.55|27995.55|27995.55|27993.77|27993.77|0
1638780310000|2021-12-06 08:45:10|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|27994.66|0
1638780320000|2021-12-06 08:45:20|27997.33|27997.33|27997.33|27997.33|27997.33|27997.33|27997.33|27997.33|0
1638780340000|2021-12-06 08:45:40|27993.02|27993.02|27993.02|27993.02|27993.02|27993.02|27993.02|27993.02|0
1638780350000|2021-12-06 08:45:50|27984.41|27984.41|27984.41|27984.41|27984.41|27984.41|27984.41|27984.41|0
1638780360000|2021-12-06 08:46:00|27977.3|27977.3|27977.3|27977.3|27977.3|27977.3|27977.3|27977.3|0
1638780370000|2021-12-06 08:46:10|27979.07|27979.07|27979.07|27979.07|27979.07|27979.07|27979.07|27979.07|0
1638780420000|2021-12-06 08:47:00|27983.38|27983.38|27983.38|27983.38|27983.38|27983.38|27983.38|27983.38|0
1638780430000|2021-12-06 08:47:10|27979.07|27979.07|27980.85|27980.85|27980.85|27980.85|27979.07|27979.07|0
1638780440000|2021-12-06 08:47:20|27977.3|27977.3|27981.6|27981.6|27981.6|27981.6|27977.3|27977.3|0
1638780470000|2021-12-06 08:47:50|27983.38|27983.38|27983.38|27983.38|27983.38|27983.38|27983.38|27983.38|0
1638780500000|2021-12-06 08:48:20|27991.99|27991.99|27991.99|27991.99|27991.99|27991.99|27991.99|27991.99|0
1638780550000|2021-12-06 08:49:10|27983.38|27983.38|27970.46|27970.46|27983.38|27983.38|27970.46|27970.46|0
1638780600000|2021-12-06 08:50:00|27974.77|27974.77|27974.77|27974.77|27974.77|27974.77|27974.77|27974.77|0
1638780660000|2021-12-06 08:51:00|27961.85|27961.85|27966.15|27966.15|27966.15|27966.15|27961.85|27961.85|0
1638780740000|2021-12-06 08:52:20|27962.6|27962.6|27962.6|27962.6|27962.6|27962.6|27962.6|27962.6|0
1638780780000|2021-12-06 08:53:00|27958.29|27958.29|27958.29|27958.29|27958.29|27958.29|27958.29|27958.29|0
1638780800000|2021-12-06 08:53:20|27950.43|27950.43|27950.43|27950.43|27950.43|27950.43|27950.43|27950.43|0
1638780830000|2021-12-06 08:53:50|27954.74|27954.74|27954.74|27954.74|27959.05|27959.05|27954.74|27954.74|0
1638780860000|2021-12-06 08:54:20|27960.07|27960.07|27958.29|27958.29|27960.07|27960.07|27958.29|27958.29|0
1638780900000|2021-12-06 08:55:00|27962.6|27962.6|27966.91|27966.91|27966.91|27966.91|27962.6|27962.6|0
1638780910000|2021-12-06 08:55:10|27968.68|27968.68|27968.68|27968.68|27968.68|27968.68|27968.68|27968.68|0
1638780920000|2021-12-06 08:55:20|27970.46|27970.46|27970.46|27970.46|27970.46|27970.46|27970.46|27970.46|0
1638781000000|2021-12-06 08:56:40|27964.38|27964.38|27960.07|27960.07|27964.38|27964.38|27960.07|27960.07|0
1638781010000|2021-12-06 08:56:50|27964.38|27964.38|27964.38|27964.38|27964.38|27964.38|27964.38|27964.38|0
1638781060000|2021-12-06 08:57:40|27960.07|27960.07|27955.76|27955.76|27960.07|27960.07|27955.76|27955.76|0
1638781180000|2021-12-06 08:59:40|27960.07|27960.07|27960.07|27960.07|27960.07|27960.07|27960.07|27960.07|0
1638781200000|2021-12-06 09:00:00|27968.68|27968.68|27964.38|27964.38|27968.68|27968.68|27964.38|27964.38|0
1638781210000|2021-12-06 09:00:10|27966.15|27966.15|27966.15|27966.15|27966.15|27966.15|27966.15|27966.15|0
1638781240000|2021-12-06 09:00:40|27962.6|27962.6|27981.6|27981.6|27981.6|27981.6|27962.6|27962.6|0
1638781250000|2021-12-06 09:00:50|27990.22|27990.22|27990.22|27990.22|27990.22|27990.22|27990.22|27990.22|0
1638781270000|2021-12-06 09:01:10|27985.91|27985.91|27985.91|27985.91|27985.91|27985.91|27981.6|27981.6|0
1638781280000|2021-12-06 09:01:20|27981.6|27981.6|27972.99|27972.99|27981.6|27981.6|27972.99|27972.99|0
1638781320000|2021-12-06 09:02:00|27968.68|27968.68|27968.68|27968.68|27968.68|27968.68|27968.68|27968.68|0
1638781330000|2021-12-06 09:02:10|27964.38|27964.38|27964.38|27964.38|27964.38|27964.38|27964.38|27964.38|0
1638781340000|2021-12-06 09:02:20|27968.68|27968.68|27972.99|27972.99|27972.99|27972.99|27968.68|27968.68|0
1638781360000|2021-12-06 09:02:40|27969.44|27969.44|27964.1|27964.1|27969.44|27969.44|27964.1|27964.1|0
1638781380000|2021-12-06 09:03:00|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|0
1638781390000|2021-12-06 09:03:10|27959.05|27959.05|27959.05|27959.05|27959.05|27959.05|27959.05|27959.05|0
1638781400000|2021-12-06 09:03:20|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|0
1638781430000|2021-12-06 09:03:50|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|0
1638781490000|2021-12-06 09:04:50|27957.27|27957.27|27957.27|27957.27|27961.58|27961.58|27957.27|27957.27|0
1638781510000|2021-12-06 09:05:10|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|0
1638781540000|2021-12-06 09:05:40|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|0
1638781590000|2021-12-06 09:06:30|27955.49|27955.49|27951.19|27951.19|27955.49|27955.49|27951.19|27951.19|0
1638781610000|2021-12-06 09:06:50|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|0
1638781620000|2021-12-06 09:07:00|27951.19|27951.19|27951.19|27951.19|27951.19|27951.19|27951.19|27951.19|0
1638781630000|2021-12-06 09:07:10|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|0
1638781700000|2021-12-06 09:08:20|27961.58|27961.58|27965.88|27965.88|27965.88|27965.88|27961.58|27961.58|0
1638781720000|2021-12-06 09:08:40|27969.44|27969.44|27960.82|27960.82|27969.44|27969.44|27960.82|27960.82|0
1638781730000|2021-12-06 09:08:50|27978.05|27978.05|27980.58|27980.58|27982.36|27982.36|27978.05|27978.05|0
1638781740000|2021-12-06 09:09:00|27967.66|27967.66|27964.1|27964.1|27967.66|27967.66|27964.1|27964.1|0
1638781760000|2021-12-06 09:09:20|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|0
1638781770000|2021-12-06 09:09:30|27964.1|27964.1|27964.1|27964.1|27964.1|27964.1|27964.1|27964.1|0
1638781790000|2021-12-06 09:09:50|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|0
1638781810000|2021-12-06 09:10:10|27959.8|27959.8|27958.02|27958.02|27959.8|27959.8|27956.24|27956.24|0
1638781820000|2021-12-06 09:10:20|27954.47|27954.47|27950.91|27950.91|27954.47|27954.47|27948.38|27948.38|0
1638781830000|2021-12-06 09:10:30|27954.47|27954.47|27956.24|27956.24|27956.24|27956.24|27954.47|27954.47|0
1638781840000|2021-12-06 09:10:40|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|0
1638781850000|2021-12-06 09:10:50|27954.47|27954.47|27954.47|27954.47|27954.47|27954.47|27954.47|27954.47|0
1638781880000|2021-12-06 09:11:20|27950.16|27950.16|27950.16|27950.16|27950.16|27950.16|27950.16|27950.16|0
1638781940000|2021-12-06 09:12:20|27954.47|27954.47|27954.47|27954.47|27954.47|27954.47|27954.47|27954.47|0
1638782030000|2021-12-06 09:13:50|27945.85|27945.85|27941.55|27941.55|27950.16|27950.16|27941.55|27941.55|0
1638782040000|2021-12-06 09:14:00|27928.63|27928.63|27928.63|27928.63|27928.63|27928.63|27928.63|27928.63|0
1638782060000|2021-12-06 09:14:20|27932.93|27932.93|27912.15|27912.15|27932.93|27932.93|27912.15|27912.15|0
1638782120000|2021-12-06 09:15:20|27907.85|27907.85|27899.23|27899.23|27907.85|27907.85|27899.23|27899.23|0
1638782160000|2021-12-06 09:16:00|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|0
1638782170000|2021-12-06 09:16:10|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|0
1638782200000|2021-12-06 09:16:40|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|0
1638782210000|2021-12-06 09:16:50|27905.32|27905.32|27907.1|27907.1|27907.1|27907.1|27905.32|27905.32|0
1638782220000|2021-12-06 09:17:00|27911.4|27911.4|27911.4|27911.4|27911.4|27911.4|27911.4|27911.4|0
1638782310000|2021-12-06 09:18:30|27914.96|27914.96|27914.96|27914.96|27914.96|27914.96|27914.96|27914.96|0
1638782320000|2021-12-06 09:18:40|27913.18|27913.18|27911.4|27911.4|27913.18|27913.18|27911.4|27911.4|0
1638782330000|2021-12-06 09:18:50|27907.1|27907.1|27898.48|27898.48|27907.1|27907.1|27898.48|27898.48|0
1638782350000|2021-12-06 09:19:10|27894.18|27894.18|27894.18|27894.18|27894.18|27894.18|27894.18|27894.18|0
1638782390000|2021-12-06 09:19:50|27889.87|27889.87|27892.4|27892.4|27894.18|27894.18|27889.87|27889.87|0
1638782440000|2021-12-06 09:20:40|27900.26|27900.26|27904.57|27904.57|27926.1|27926.1|27900.26|27900.26|0
1638782480000|2021-12-06 09:21:20|27913.18|27913.18|27913.18|27913.18|27913.18|27913.18|27913.18|27913.18|0
1638782540000|2021-12-06 09:22:20|27921.79|27921.79|27921.79|27921.79|27921.79|27921.79|27921.79|27921.79|0
1638782550000|2021-12-06 09:22:30|27925.35|27925.35|27925.35|27925.35|27925.35|27925.35|27925.35|27925.35|0
1638782560000|2021-12-06 09:22:40|27929.65|27929.65|27917.21|27917.21|27929.65|27929.65|27917.21|27917.21|0
1638782570000|2021-12-06 09:22:50|27915.44|27915.44|27897.18|27897.18|27915.44|27915.44|27893.63|27893.63|0
1638782580000|2021-12-06 09:23:00|27907.57|27907.57|27912.91|27912.91|27912.91|27912.91|27907.57|27907.57|0
1638782620000|2021-12-06 09:23:40|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|0
1638782720000|2021-12-06 09:25:20|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|0
1638782750000|2021-12-06 09:25:50|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|0
1638782760000|2021-12-06 09:26:00|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|0
1638782770000|2021-12-06 09:26:10|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|0
1638782800000|2021-12-06 09:26:40|27925.83|27925.83|27925.83|27925.83|27925.83|27925.83|27925.83|27925.83|0
1638782810000|2021-12-06 09:26:50|27917.21|27917.21|27915.44|27915.44|27917.21|27917.21|27915.44|27915.44|0
1638782820000|2021-12-06 09:27:00|27918.99|27918.99|27918.99|27918.99|27918.99|27918.99|27918.99|27918.99|0
1638782830000|2021-12-06 09:27:10|27915.44|27915.44|27915.44|27915.44|27917.21|27917.21|27915.44|27915.44|0
1638782840000|2021-12-06 09:27:20|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|0
1638782860000|2021-12-06 09:27:40|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|0
1638782940000|2021-12-06 09:29:00|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|0
1638783150000|2021-12-06 09:32:30|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|0
1638783190000|2021-12-06 09:33:10|27902.52|27902.52|27911.13|27911.13|27911.13|27911.13|27902.52|27902.52|0
1638783240000|2021-12-06 09:34:00|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|0
1638783260000|2021-12-06 09:34:20|27911.13|27911.13|27911.13|27911.13|27911.13|27911.13|27911.13|27911.13|0
1638783280000|2021-12-06 09:34:40|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|0
1638783290000|2021-12-06 09:34:50|27905.05|27905.05|27905.05|27905.05|27905.05|27905.05|27905.05|27905.05|0
1638783300000|2021-12-06 09:35:00|27909.35|27909.35|27913.66|27913.66|27913.66|27913.66|27909.35|27909.35|0
1638783370000|2021-12-06 09:36:10|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|0
1638783380000|2021-12-06 09:36:20|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|0
1638783420000|2021-12-06 09:37:00|27917.96|27917.96|27917.96|27917.96|27917.96|27917.96|27917.96|27917.96|0
1638783440000|2021-12-06 09:37:20|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|0
1638783450000|2021-12-06 09:37:30|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|0
1638783490000|2021-12-06 09:38:10|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|0
1638783500000|2021-12-06 09:38:20|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|0
1638783540000|2021-12-06 09:39:00|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|0
1638783550000|2021-12-06 09:39:10|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|0
1638783560000|2021-12-06 09:39:20|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|0
1638783600000|2021-12-06 09:40:00|27909.35|27909.35|27907.57|27907.57|27909.35|27909.35|27907.57|27907.57|0
1638783630000|2021-12-06 09:40:30|27911.88|27911.88|27913.66|27913.66|27913.66|27913.66|27911.88|27911.88|0
1638783650000|2021-12-06 09:40:50|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|27909.35|0
1638783670000|2021-12-06 09:41:10|27907.57|27907.57|27905.8|27905.8|27907.57|27907.57|27905.8|27905.8|0
1638783700000|2021-12-06 09:41:40|27907.57|27907.57|27894.38|27894.38|27907.57|27907.57|27894.38|27894.38|0
1638783720000|2021-12-06 09:42:00|27895.27|27895.27|27899.58|27899.58|27899.58|27899.58|27895.27|27895.27|0
1638783780000|2021-12-06 09:43:00|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|27895.27|0
1638783790000|2021-12-06 09:43:10|27892.6|27892.6|27892.6|27892.6|27892.6|27892.6|27892.6|27892.6|0
1638783900000|2021-12-06 09:45:00|27894.38|27894.38|27894.38|27894.38|27894.38|27894.38|27894.38|27894.38|0
1638783910000|2021-12-06 09:45:10|27896.16|27896.16|27896.16|27896.16|27896.16|27896.16|27896.16|27896.16|0
1638783960000|2021-12-06 09:46:00|27900.47|27900.47|27898.69|27898.69|27900.47|27900.47|27898.69|27898.69|0
1638784100000|2021-12-06 09:48:20|27894.38|27894.38|27894.38|27894.38|27894.38|27894.38|27894.38|27894.38|0
1638784130000|2021-12-06 09:48:50|27896.16|27896.16|27904.77|27904.77|27904.77|27904.77|27896.16|27896.16|0
1638784160000|2021-12-06 09:49:20|27906.55|27906.55|27906.55|27906.55|27906.55|27906.55|27906.55|27906.55|0
1638784230000|2021-12-06 09:50:30|27915.16|27915.16|27916.94|27916.94|27916.94|27916.94|27915.16|27915.16|0
1638784250000|2021-12-06 09:50:50|27908.33|27908.33|27912.63|27912.63|27912.63|27912.63|27908.33|27908.33|0
1638784260000|2021-12-06 09:51:00|27904.02|27904.02|27904.02|27904.02|27904.02|27904.02|27904.02|27904.02|0
1638784310000|2021-12-06 09:51:50|27900.47|27900.47|27900.47|27900.47|27900.47|27900.47|27900.47|27900.47|0
1638784330000|2021-12-06 09:52:10|27896.16|27896.16|27896.16|27896.16|27896.16|27896.16|27896.16|27896.16|0
1638784350000|2021-12-06 09:52:30|27900.47|27900.47|27904.77|27904.77|27904.77|27904.77|27900.47|27900.47|0
1638784360000|2021-12-06 09:52:40|27909.08|27909.08|27909.08|27909.08|27909.08|27909.08|27909.08|27909.08|0
1638784400000|2021-12-06 09:53:20|27896.16|27896.16|27896.16|27896.16|27896.16|27896.16|27896.16|27896.16|0
1638784410000|2021-12-06 09:53:30|27878.93|27878.93|27878.93|27878.93|27878.93|27878.93|27878.93|27878.93|0
1638784420000|2021-12-06 09:53:40|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|0
1638784440000|2021-12-06 09:54:00|27896.16|27896.16|27900.47|27900.47|27900.47|27900.47|27896.16|27896.16|0
1638784450000|2021-12-06 09:54:10|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|0
1638784460000|2021-12-06 09:54:20|27895.41|27895.41|27895.41|27895.41|27895.41|27895.41|27895.41|27895.41|0
1638784510000|2021-12-06 09:55:10|27899.71|27899.71|27899.71|27899.71|27899.71|27899.71|27899.71|27899.71|0
1638784520000|2021-12-06 09:55:20|27904.02|27904.02|27905.8|27905.8|27905.8|27905.8|27904.02|27904.02|0
1638784560000|2021-12-06 09:56:00|27910.1|27910.1|27923.02|27923.02|27923.02|27923.02|27910.1|27910.1|0
1638784570000|2021-12-06 09:56:10|27914.41|27914.41|27914.41|27914.41|27914.41|27914.41|27914.41|27914.41|0
1638784590000|2021-12-06 09:56:30|27917.96|27917.96|27917.96|27917.96|27917.96|27917.96|27917.96|27917.96|0
1638784610000|2021-12-06 09:56:50|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|27913.66|0
1638784650000|2021-12-06 09:57:30|27918.99|27918.99|27918.99|27918.99|27918.99|27918.99|27918.99|27918.99|0
1638784670000|2021-12-06 09:57:50|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|0
1638784680000|2021-12-06 09:58:00|27918.24|27918.24|27918.24|27918.24|27918.24|27918.24|27916.46|27916.46|0
1638784700000|2021-12-06 09:58:20|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|0
1638784710000|2021-12-06 09:58:30|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|27908.6|27908.6|0
1638784720000|2021-12-06 09:58:40|27904.29|27904.29|27917.21|27917.21|27917.21|27917.21|27904.29|27904.29|0
1638784760000|2021-12-06 09:59:20|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|27912.91|0
1638784770000|2021-12-06 09:59:30|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|0
1638784800000|2021-12-06 10:00:00|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|0
1638784820000|2021-12-06 10:00:20|27923.3|27923.3|27923.3|27923.3|27923.3|27923.3|27923.3|27923.3|0
1638784830000|2021-12-06 10:00:30|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|0
1638784850000|2021-12-06 10:00:50|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|0
1638784880000|2021-12-06 10:01:20|27906.07|27906.07|27906.07|27906.07|27906.07|27906.07|27906.07|27906.07|0
1638784890000|2021-12-06 10:01:30|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|0
1638784900000|2021-12-06 10:01:40|27916.46|27916.46|27916.46|27916.46|27916.46|27916.46|27916.46|27916.46|0
1638784930000|2021-12-06 10:02:10|27920.77|27920.77|27920.77|27920.77|27920.77|27920.77|27920.77|27920.77|0
1638784940000|2021-12-06 10:02:20|27925.07|27925.07|27920.77|27920.77|27925.07|27925.07|27920.77|27920.77|0
1638784950000|2021-12-06 10:02:30|27912.15|27912.15|27912.15|27912.15|27912.15|27912.15|27912.15|27912.15|0
1638784960000|2021-12-06 10:02:40|27916.46|27916.46|27916.46|27916.46|27916.46|27916.46|27916.46|27916.46|0
1638785000000|2021-12-06 10:03:20|27920.77|27920.77|27920.77|27920.77|27920.77|27920.77|27920.77|27920.77|0
1638785010000|2021-12-06 10:03:30|27922.54|27922.54|27922.54|27922.54|27922.54|27922.54|27922.54|27922.54|0
1638785030000|2021-12-06 10:03:50|27918.24|27918.24|27918.24|27918.24|27918.24|27918.24|27918.24|27918.24|0
1638785050000|2021-12-06 10:04:10|27926.85|27926.85|27926.85|27926.85|27926.85|27926.85|27926.85|27926.85|0
1638785060000|2021-12-06 10:04:20|27922.54|27922.54|27922.54|27922.54|27922.54|27922.54|27922.54|27922.54|0
1638785070000|2021-12-06 10:04:30|27918.24|27918.24|27918.24|27918.24|27918.24|27918.24|27918.24|27918.24|0
1638785090000|2021-12-06 10:04:50|27913.93|27913.93|27913.93|27913.93|27913.93|27913.93|27913.93|27913.93|0
1638785110000|2021-12-06 10:05:10|27912.15|27912.15|27912.15|27912.15|27912.15|27912.15|27912.15|27912.15|0
1638785120000|2021-12-06 10:05:20|27910.38|27910.38|27906.07|27906.07|27910.38|27910.38|27906.07|27906.07|0
1638785130000|2021-12-06 10:05:30|27897.46|27897.46|27901.76|27901.76|27901.76|27901.76|27897.46|27897.46|0
1638785150000|2021-12-06 10:05:50|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|0
1638785160000|2021-12-06 10:06:00|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|0
1638785220000|2021-12-06 10:07:00|27897.46|27897.46|27900.12|27900.12|27900.12|27900.12|27897.46|27897.46|0
1638785230000|2021-12-06 10:07:10|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|0
1638785290000|2021-12-06 10:08:10|27888.84|27888.84|27876.68|27876.68|27888.84|27888.84|27876.68|27876.68|0
1638785310000|2021-12-06 10:08:30|27872.37|27872.37|27872.37|27872.37|27872.37|27872.37|27872.37|27872.37|0
1638785320000|2021-12-06 10:08:40|27868.06|27868.06|27868.06|27868.06|27868.06|27868.06|27868.06|27868.06|0
1638785350000|2021-12-06 10:09:10|27864.51|27864.51|27843.73|27843.73|27864.51|27864.51|27843.73|27843.73|0
1638785360000|2021-12-06 10:09:20|27835.12|27835.12|27830.81|27830.81|27839.42|27839.42|27830.81|27830.81|0
1638785380000|2021-12-06 10:09:40|27831.7|27831.7|27831.7|27831.7|27831.7|27831.7|27831.7|27831.7|0
1638785420000|2021-12-06 10:10:20|27836|27836|27836|27836|27836|27836|27836|27836|0
1638785450000|2021-12-06 10:10:50|27840.31|27840.31|27840.31|27840.31|27840.31|27840.31|27840.31|27840.31|0
1638785480000|2021-12-06 10:11:20|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|0
1638785510000|2021-12-06 10:11:50|27854.12|27854.12|27854.12|27854.12|27854.12|27854.12|27854.12|27854.12|0
1638785520000|2021-12-06 10:12:00|27862.73|27862.73|27862.73|27862.73|27862.73|27862.73|27862.73|27862.73|0
1638785560000|2021-12-06 10:12:40|27867.04|27867.04|27868.82|27868.82|27868.82|27868.82|27867.04|27867.04|0
1638785570000|2021-12-06 10:12:50|27873.12|27873.12|27873.12|27873.12|27873.12|27873.12|27873.12|27873.12|0
1638785620000|2021-12-06 10:13:40|27876.68|27876.68|27876.68|27876.68|27876.68|27876.68|27876.68|27876.68|0
1638785650000|2021-12-06 10:14:10|27893.9|27893.9|27893.9|27893.9|27893.9|27893.9|27893.9|27893.9|0
1638785660000|2021-12-06 10:14:20|27898.21|27898.21|27898.21|27898.21|27898.21|27898.21|27898.21|27898.21|0
1638785710000|2021-12-06 10:15:10|27901.76|27901.76|27901.76|27901.76|27901.76|27901.76|27901.76|27901.76|0
1638785760000|2021-12-06 10:16:00|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|27897.46|0
1638785790000|2021-12-06 10:16:30|27901.01|27901.01|27907.85|27907.85|27907.85|27907.85|27899.23|27899.23|0
1638785810000|2021-12-06 10:16:50|27903.54|27903.54|27900.88|27900.88|27903.54|27903.54|27900.88|27900.88|0
1638785890000|2021-12-06 10:18:10|27905.18|27905.18|27905.18|27905.18|27905.18|27905.18|27905.18|27905.18|0
1638785900000|2021-12-06 10:18:20|27909.49|27909.49|27909.49|27909.49|27909.49|27909.49|27909.49|27909.49|0
1638785930000|2021-12-06 10:18:50|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|0
1638785960000|2021-12-06 10:19:20|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|0
1638785970000|2021-12-06 10:19:30|27916.46|27916.46|27916.46|27916.46|27916.46|27916.46|27916.46|27916.46|0
1638786000000|2021-12-06 10:20:00|27912.15|27912.15|27907.85|27907.85|27912.15|27912.15|27907.85|27907.85|0
1638786100000|2021-12-06 10:21:40|27906.07|27906.07|27906.07|27906.07|27906.07|27906.07|27906.07|27906.07|0
1638786120000|2021-12-06 10:22:00|27907.85|27907.85|27907.85|27907.85|27907.85|27907.85|27907.85|27907.85|0
1638786260000|2021-12-06 10:24:20|27903.54|27903.54|27890.62|27890.62|27903.54|27903.54|27890.62|27890.62|0
1638786270000|2021-12-06 10:24:30|27888.84|27888.84|27880.98|27880.98|27888.84|27888.84|27880.98|27880.98|0
1638786300000|2021-12-06 10:25:00|27879.21|27879.21|27892.13|27892.13|27892.13|27892.13|27879.21|27879.21|0
1638786320000|2021-12-06 10:25:20|27887.82|27887.82|27887.82|27887.82|27887.82|27887.82|27887.82|27887.82|0
1638786350000|2021-12-06 10:25:50|27892.13|27892.13|27892.13|27892.13|27892.13|27892.13|27892.13|27892.13|0
1638786360000|2021-12-06 10:26:00|27883.51|27883.51|27877.43|27877.43|27883.51|27883.51|27877.43|27877.43|0
1638786430000|2021-12-06 10:27:10|27868.82|27868.82|27873.12|27873.12|27873.12|27873.12|27868.82|27868.82|0
1638786440000|2021-12-06 10:27:20|27868.82|27868.82|27873.12|27873.12|27873.12|27873.12|27868.82|27868.82|0
1638786460000|2021-12-06 10:27:40|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|0
1638786470000|2021-12-06 10:27:50|27869.57|27869.57|27873.87|27873.87|27873.87|27873.87|27869.57|27869.57|0
1638786510000|2021-12-06 10:28:30|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|0
1638786630000|2021-12-06 10:30:30|27863.48|27863.48|27859.18|27859.18|27863.48|27863.48|27859.18|27859.18|0
1638786640000|2021-12-06 10:30:40|27863.48|27863.48|27863.48|27863.48|27863.48|27863.48|27863.48|27863.48|0
1638786660000|2021-12-06 10:31:00|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|0
1638786670000|2021-12-06 10:31:10|27863.48|27863.48|27863.48|27863.48|27863.48|27863.48|27863.48|27863.48|0
1638786700000|2021-12-06 10:31:40|27841.95|27841.95|27850.56|27850.56|27850.56|27850.56|27841.95|27841.95|0
1638786750000|2021-12-06 10:32:30|27848.79|27848.79|27848.79|27848.79|27848.79|27848.79|27848.79|27848.79|0
1638786770000|2021-12-06 10:32:50|27853.09|27853.09|27853.09|27853.09|27853.09|27853.09|27853.09|27853.09|0
1638786800000|2021-12-06 10:33:20|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|0
1638786810000|2021-12-06 10:33:30|27859.18|27859.18|27859.18|27859.18|27859.18|27859.18|27859.18|27859.18|0
1638786820000|2021-12-06 10:33:40|27867.79|27867.79|27869.57|27869.57|27869.57|27869.57|27867.79|27867.79|0
1638786920000|2021-12-06 10:35:20|27860.96|27860.96|27865.26|27865.26|27865.26|27865.26|27860.96|27860.96|0
1638786940000|2021-12-06 10:35:40|27869.57|27869.57|27871.35|27871.35|27871.35|27871.35|27869.57|27869.57|0
1638787080000|2021-12-06 10:38:00|27875.65|27875.65|27875.65|27875.65|27875.65|27875.65|27875.65|27875.65|0
1638787130000|2021-12-06 10:38:50|27872.1|27872.1|27872.1|27872.1|27873.87|27873.87|27872.1|27872.1|0
1638787140000|2021-12-06 10:39:00|27863.48|27863.48|27859.18|27859.18|27863.48|27863.48|27859.18|27859.18|0
1638787160000|2021-12-06 10:39:20|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|0
1638787180000|2021-12-06 10:39:40|27866.01|27866.01|27866.01|27866.01|27866.01|27866.01|27866.01|27866.01|0
1638787250000|2021-12-06 10:40:50|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|0
1638787290000|2021-12-06 10:41:30|27867.79|27867.79|27863.48|27863.48|27867.79|27867.79|27863.48|27863.48|0
1638787310000|2021-12-06 10:41:50|27861.71|27861.71|27857.4|27857.4|27861.71|27861.71|27857.4|27857.4|0
1638787330000|2021-12-06 10:42:10|27861.71|27861.71|27861.71|27861.71|27861.71|27861.71|27861.71|27861.71|0
1638787410000|2021-12-06 10:43:30|27857.4|27857.4|27866.01|27866.01|27866.01|27866.01|27857.4|27857.4|0
1638787420000|2021-12-06 10:43:40|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|0
1638787500000|2021-12-06 10:45:00|27861.71|27861.71|27857.4|27857.4|27861.71|27861.71|27857.4|27857.4|0
1638787510000|2021-12-06 10:45:10|27861.71|27861.71|27861.71|27861.71|27861.71|27861.71|27861.71|27861.71|0
1638787520000|2021-12-06 10:45:20|27866.01|27866.01|27866.01|27866.01|27866.01|27866.01|27866.01|27866.01|0
1638787560000|2021-12-06 10:46:00|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|0
1638787680000|2021-12-06 10:48:00|27861.71|27861.71|27864.37|27864.37|27864.37|27864.37|27861.71|27861.71|0
1638787710000|2021-12-06 10:48:30|27868.68|27868.68|27872.99|27872.99|27872.99|27872.99|27868.68|27868.68|0
1638787780000|2021-12-06 10:49:40|27873.87|27873.87|27869.57|27869.57|27873.87|27873.87|27869.57|27869.57|0
1638787790000|2021-12-06 10:49:50|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|0
1638787870000|2021-12-06 10:51:10|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|0
1638787920000|2021-12-06 10:52:00|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|27867.79|0
1638787930000|2021-12-06 10:52:10|27863.48|27863.48|27867.79|27867.79|27867.79|27867.79|27863.48|27863.48|0
1638787990000|2021-12-06 10:53:10|27863.48|27863.48|27857.4|27857.4|27863.48|27863.48|27857.4|27857.4|0
1638788030000|2021-12-06 10:53:50|27859.18|27859.18|27859.18|27859.18|27859.18|27859.18|27859.18|27859.18|0
1638788070000|2021-12-06 10:54:30|27863.48|27863.48|27863.48|27863.48|27863.48|27863.48|27863.48|27863.48|0
1638788140000|2021-12-06 10:55:40|27865.26|27865.26|27865.26|27865.26|27865.26|27865.26|27865.26|27865.26|0
1638788230000|2021-12-06 10:57:10|27867.04|27867.04|27867.04|27867.04|27867.04|27867.04|27867.04|27867.04|0
1638788240000|2021-12-06 10:57:20|27865.26|27865.26|27865.26|27865.26|27865.26|27865.26|27865.26|27865.26|0
1638788280000|2021-12-06 10:58:00|27860.96|27860.96|27860.96|27860.96|27860.96|27860.96|27860.96|27860.96|0
1638788310000|2021-12-06 10:58:30|27862.73|27862.73|27871.35|27871.35|27871.35|27871.35|27862.73|27862.73|0
1638788320000|2021-12-06 10:58:40|27873.12|27873.12|27873.12|27873.12|27873.12|27873.12|27873.12|27873.12|0
1638788350000|2021-12-06 10:59:10|27867.04|27867.04|27867.04|27867.04|27867.04|27867.04|27867.04|27867.04|0
1638788370000|2021-12-06 10:59:30|27862.73|27862.73|27867.04|27867.04|27867.04|27867.04|27862.73|27862.73|0
1638788450000|2021-12-06 11:00:50|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|0
1638788520000|2021-12-06 11:02:00|27874.9|27874.9|27879.21|27879.21|27879.21|27879.21|27874.9|27874.9|0
1638788570000|2021-12-06 11:02:50|27874.9|27874.9|27874.9|27874.9|27874.9|27874.9|27874.9|27874.9|0
1638788600000|2021-12-06 11:03:20|27883.51|27883.51|27883.51|27883.51|27883.51|27883.51|27883.51|27883.51|0
1638788650000|2021-12-06 11:04:10|27887.82|27887.82|27895.68|27895.68|27895.68|27895.68|27887.82|27887.82|0
1638788670000|2021-12-06 11:04:30|27897.46|27897.46|27903.54|27903.54|27903.54|27903.54|27897.46|27897.46|0
1638788700000|2021-12-06 11:05:00|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|0
1638788710000|2021-12-06 11:05:10|27901.76|27901.76|27901.76|27901.76|27901.76|27901.76|27901.76|27901.76|0
1638788730000|2021-12-06 11:05:30|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|0
1638788760000|2021-12-06 11:06:00|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|0
1638788790000|2021-12-06 11:06:30|27891.37|27891.37|27891.37|27891.37|27891.37|27891.37|27891.37|27891.37|0
1638788830000|2021-12-06 11:07:10|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|27895.68|0
1638788840000|2021-12-06 11:07:20|27891.37|27891.37|27891.37|27891.37|27891.37|27891.37|27891.37|27891.37|0
1638788890000|2021-12-06 11:08:10|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|0
1638788910000|2021-12-06 11:08:30|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|0
1638788960000|2021-12-06 11:09:20|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|0
1638788970000|2021-12-06 11:09:30|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|0
1638788990000|2021-12-06 11:09:50|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|0
1638789110000|2021-12-06 11:11:50|27888.84|27888.84|27888.84|27888.84|27888.84|27888.84|27888.84|27888.84|0
1638789130000|2021-12-06 11:12:10|27880.23|27880.23|27888.84|27888.84|27888.84|27888.84|27880.23|27880.23|0
1638789140000|2021-12-06 11:12:20|27884.54|27884.54|27884.54|27884.54|27884.54|27884.54|27884.54|27884.54|0
1638789230000|2021-12-06 11:13:50|27882.76|27882.76|27874.15|27874.15|27882.76|27882.76|27872.37|27872.37|0
1638789250000|2021-12-06 11:14:10|27878.45|27878.45|27878.45|27878.45|27878.45|27878.45|27878.45|27878.45|0
1638789320000|2021-12-06 11:15:20|27886.31|27886.31|27890.62|27890.62|27890.62|27890.62|27886.31|27886.31|0
1638789470000|2021-12-06 11:17:50|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|0
1638789490000|2021-12-06 11:18:10|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|0
1638789520000|2021-12-06 11:18:40|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|0
1638789570000|2021-12-06 11:19:30|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|0
1638789590000|2021-12-06 11:19:50|27907.85|27907.85|27907.85|27907.85|27907.85|27907.85|27907.85|27907.85|0
1638789720000|2021-12-06 11:22:00|27909.62|27909.62|27916.73|27916.73|27916.73|27916.73|27909.62|27909.62|0
1638789730000|2021-12-06 11:22:10|27913.18|27913.18|27907.85|27907.85|27913.18|27913.18|27907.85|27907.85|0
1638789740000|2021-12-06 11:22:20|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|0
1638789800000|2021-12-06 11:23:20|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|0
1638789830000|2021-12-06 11:23:50|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|0
1638789900000|2021-12-06 11:25:00|27896.71|27896.71|27894.93|27894.93|27896.71|27896.71|27894.93|27894.93|0
1638789970000|2021-12-06 11:26:10|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|0
1638790050000|2021-12-06 11:27:30|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|0
1638790080000|2021-12-06 11:28:00|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|0
1638790090000|2021-12-06 11:28:10|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|0
1638790120000|2021-12-06 11:28:40|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|0
1638790160000|2021-12-06 11:29:20|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|0
1638790180000|2021-12-06 11:29:40|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|0
1638790190000|2021-12-06 11:29:50|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|0
1638790230000|2021-12-06 11:30:30|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|0
1638790240000|2021-12-06 11:30:40|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|0
1638790250000|2021-12-06 11:30:50|27893.15|27893.15|27896.71|27896.71|27896.71|27896.71|27893.15|27893.15|0
1638790400000|2021-12-06 11:33:20|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|0
1638790470000|2021-12-06 11:34:30|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|27901.01|0
1638790480000|2021-12-06 11:34:40|27892.4|27892.4|27888.09|27888.09|27892.4|27892.4|27888.09|27888.09|0
1638790490000|2021-12-06 11:34:50|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|0
1638790520000|2021-12-06 11:35:20|27888.09|27888.09|27888.09|27888.09|27888.09|27888.09|27888.09|27888.09|0
1638790600000|2021-12-06 11:36:40|27883.79|27883.79|27883.79|27883.79|27883.79|27883.79|27883.79|27883.79|0
1638790770000|2021-12-06 11:39:30|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|0
1638790800000|2021-12-06 11:40:00|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|0
1638790810000|2021-12-06 11:40:10|27888.09|27888.09|27888.09|27888.09|27888.09|27888.09|27888.09|27888.09|0
1638790870000|2021-12-06 11:41:10|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|0
1638790890000|2021-12-06 11:41:30|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|27896.71|0
1638791070000|2021-12-06 11:44:30|27898.48|27898.48|27897.73|27897.73|27902.04|27902.04|27897.73|27897.73|0
1638791080000|2021-12-06 11:44:40|27899.51|27899.51|27903.06|27903.06|27903.06|27903.06|27897.73|27897.73|0
1638791100000|2021-12-06 11:45:00|27907.37|27907.37|27907.37|27907.37|27907.37|27907.37|27907.37|27907.37|0
1638791160000|2021-12-06 11:46:00|27898.76|27898.76|27898.76|27898.76|27898.76|27898.76|27898.76|27898.76|0
1638791210000|2021-12-06 11:46:50|27903.06|27903.06|27903.06|27903.06|27903.06|27903.06|27903.06|27903.06|0
1638791300000|2021-12-06 11:48:20|27906.62|27906.62|27906.62|27906.62|27906.62|27906.62|27906.62|27906.62|0
1638791310000|2021-12-06 11:48:30|27910.92|27910.92|27910.92|27910.92|27910.92|27910.92|27910.92|27910.92|0
1638791350000|2021-12-06 11:49:10|27921.59|27921.59|27918.78|27918.78|27921.59|27921.59|27916.25|27916.25|0
1638791360000|2021-12-06 11:49:20|27917.01|27917.01|27917.01|27917.01|27917.01|27917.01|27917.01|27917.01|0
1638791390000|2021-12-06 11:49:50|27915.23|27915.23|27915.23|27915.23|27915.23|27915.23|27915.23|27915.23|0
1638791420000|2021-12-06 11:50:20|27910.92|27910.92|27910.92|27910.92|27910.92|27910.92|27910.92|27910.92|0
1638791440000|2021-12-06 11:50:40|27912.7|27912.7|27912.7|27912.7|27912.7|27912.7|27912.7|27912.7|0
1638791510000|2021-12-06 11:51:50|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|27914.48|0
1638791620000|2021-12-06 11:53:40|27910.17|27910.17|27914.48|27914.48|27914.48|27914.48|27905.86|27905.86|0
1638791700000|2021-12-06 11:55:00|27918.78|27918.78|27917.01|27917.01|27918.78|27918.78|27917.01|27917.01|0
1638791750000|2021-12-06 11:55:50|27921.31|27921.31|27917.01|27917.01|27921.31|27921.31|27917.01|27917.01|0
1638791780000|2021-12-06 11:56:20|27918.78|27918.78|27921.31|27921.31|27923.09|27923.09|27918.78|27918.78|0
1638791800000|2021-12-06 11:56:40|27919.54|27919.54|27919.54|27919.54|27919.54|27919.54|27919.54|27919.54|0
1638791920000|2021-12-06 11:58:40|27928.15|27928.15|27928.15|27928.15|27928.15|27928.15|27928.15|27928.15|0
1638792000000|2021-12-06 12:00:00|27923.84|27923.84|27919.54|27919.54|27923.84|27923.84|27919.54|27919.54|0
1638792010000|2021-12-06 12:00:10|27923.84|27923.84|27919.54|27919.54|27923.84|27923.84|27919.54|27919.54|0
1638792080000|2021-12-06 12:01:20|27917.76|27917.76|27914.2|27914.2|27917.76|27917.76|27914.2|27914.2|0
1638792100000|2021-12-06 12:01:40|27918.51|27918.51|27918.51|27918.51|27918.51|27918.51|27918.51|27918.51|0
1638792130000|2021-12-06 12:02:10|27920.29|27920.29|27920.29|27920.29|27920.29|27920.29|27920.29|27920.29|0
1638792150000|2021-12-06 12:02:30|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|0
1638792170000|2021-12-06 12:02:50|27926.37|27926.37|27926.37|27926.37|27926.37|27926.37|27926.37|27926.37|0
1638792180000|2021-12-06 12:03:00|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|0
1638792220000|2021-12-06 12:03:40|27926.37|27926.37|27926.37|27926.37|27926.37|27926.37|27926.37|27926.37|0
1638792280000|2021-12-06 12:04:40|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|0
1638792300000|2021-12-06 12:05:00|27930.68|27930.68|27928.15|27928.15|27930.68|27930.68|27926.37|27926.37|0
1638792310000|2021-12-06 12:05:10|27932.46|27932.46|27932.46|27932.46|27932.46|27932.46|27932.46|27932.46|0
1638792400000|2021-12-06 12:06:40|27928.15|27928.15|27928.15|27928.15|27928.15|27928.15|27928.15|27928.15|0
1638792570000|2021-12-06 12:09:30|27923.84|27923.84|27923.84|27923.84|27923.84|27923.84|27923.84|27923.84|0
1638792630000|2021-12-06 12:10:30|27928.15|27928.15|27928.15|27928.15|27928.15|27928.15|27928.15|27928.15|0
1638792640000|2021-12-06 12:10:40|27932.46|27932.46|27936.01|27936.01|27938.54|27938.54|27932.46|27932.46|0
1638792660000|2021-12-06 12:11:00|27939.56|27939.56|27939.56|27939.56|27939.56|27939.56|27939.56|27939.56|0
1638792680000|2021-12-06 12:11:20|27948.18|27948.18|27948.18|27948.18|27948.18|27948.18|27948.18|27948.18|0
1638792710000|2021-12-06 12:11:50|27943.87|27943.87|27945.65|27945.65|27945.65|27945.65|27943.87|27943.87|0
1638792720000|2021-12-06 12:12:00|27949.95|27949.95|27949.95|27949.95|27949.95|27949.95|27949.95|27949.95|0
1638792760000|2021-12-06 12:12:40|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|0
1638792790000|2021-12-06 12:13:10|27947.42|27947.42|27947.42|27947.42|27947.42|27947.42|27947.42|27947.42|0
1638792800000|2021-12-06 12:13:20|27945.65|27945.65|27945.65|27945.65|27945.65|27945.65|27945.65|27945.65|0
1638792830000|2021-12-06 12:13:50|27954.26|27954.26|27954.26|27954.26|27954.26|27954.26|27954.26|27954.26|0
1638792890000|2021-12-06 12:14:50|27945.65|27945.65|27945.65|27945.65|27945.65|27945.65|27945.65|27945.65|0
1638792910000|2021-12-06 12:15:10|27947.42|27947.42|27956.04|27956.04|27956.04|27956.04|27947.42|27947.42|0
1638792920000|2021-12-06 12:15:20|27947.42|27947.42|27947.42|27947.42|27947.42|27947.42|27947.42|27947.42|0
1638792960000|2021-12-06 12:16:00|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|0
1638792970000|2021-12-06 12:16:10|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|27953.51|0
1638792990000|2021-12-06 12:16:30|27949.2|27949.2|27953.51|27953.51|27953.51|27953.51|27949.2|27949.2|0
1638793020000|2021-12-06 12:17:00|27949.95|27949.95|27949.95|27949.95|27949.95|27949.95|27949.95|27949.95|0
1638793030000|2021-12-06 12:17:10|27948.18|27948.18|27948.18|27948.18|27948.18|27948.18|27948.18|27948.18|0
1638793040000|2021-12-06 12:17:20|27952.48|27952.48|27952.48|27952.48|27952.48|27952.48|27952.48|27952.48|0
1638793050000|2021-12-06 12:17:30|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|0
1638793070000|2021-12-06 12:17:50|27948.18|27948.18|27948.18|27948.18|27948.18|27948.18|27948.18|27948.18|0
1638793140000|2021-12-06 12:19:00|27946.4|27946.4|27944.62|27944.62|27946.4|27946.4|27944.62|27944.62|0
1638793150000|2021-12-06 12:19:10|27940.32|27940.32|27936.01|27936.01|27940.32|27940.32|27936.01|27936.01|0
1638793160000|2021-12-06 12:19:20|27931.7|27931.7|27936.01|27936.01|27936.01|27936.01|27931.7|27931.7|0
1638793170000|2021-12-06 12:19:30|27932.46|27932.46|27932.46|27932.46|27932.46|27932.46|27932.46|27932.46|0
1638793190000|2021-12-06 12:19:50|27928.15|27928.15|27919.54|27919.54|27932.46|27932.46|27919.54|27919.54|0
1638793200000|2021-12-06 12:20:00|27917.76|27917.76|27917.76|27917.76|27917.76|27917.76|27917.76|27917.76|0
1638793220000|2021-12-06 12:20:20|27913.45|27913.45|27904.84|27904.84|27913.45|27913.45|27904.84|27904.84|0
1638793230000|2021-12-06 12:20:30|27903.06|27903.06|27898.76|27898.76|27903.06|27903.06|27898.76|27898.76|0
1638793240000|2021-12-06 12:20:40|27907.37|27907.37|27907.37|27907.37|27907.37|27907.37|27907.37|27907.37|0
1638793260000|2021-12-06 12:21:00|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|0
1638793280000|2021-12-06 12:21:20|27915.98|27915.98|27911.67|27911.67|27915.98|27915.98|27911.67|27911.67|0
1638793390000|2021-12-06 12:23:10|27915.98|27915.98|27915.98|27915.98|27915.98|27915.98|27915.98|27915.98|0
1638793420000|2021-12-06 12:23:40|27920.29|27920.29|27920.29|27920.29|27920.29|27920.29|27920.29|27920.29|0
1638793460000|2021-12-06 12:24:20|27928.9|27928.9|27920.29|27920.29|27928.9|27928.9|27920.29|27920.29|0
1638793490000|2021-12-06 12:24:50|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|0
1638793500000|2021-12-06 12:25:00|27914.96|27914.96|27914.96|27914.96|27919.26|27919.26|27914.96|27914.96|0
1638793520000|2021-12-06 12:25:20|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|0
1638793540000|2021-12-06 12:25:40|27921.04|27921.04|27919.26|27919.26|27921.04|27921.04|27919.26|27919.26|0
1638793650000|2021-12-06 12:27:30|27910.65|27910.65|27910.65|27910.65|27910.65|27910.65|27910.65|27910.65|0
1638793660000|2021-12-06 12:27:40|27914.96|27914.96|27914.96|27914.96|27914.96|27914.96|27914.96|27914.96|0
1638793800000|2021-12-06 12:30:00|27913.18|27913.18|27902.79|27902.79|27913.18|27913.18|27902.79|27902.79|0
1638793820000|2021-12-06 12:30:20|27894.18|27894.18|27896.71|27896.71|27898.48|27898.48|27894.18|27894.18|0
1638793900000|2021-12-06 12:31:40|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|27892.4|0
1638793960000|2021-12-06 12:32:40|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|0
1638794030000|2021-12-06 12:33:50|27894.93|27894.93|27901.01|27901.01|27901.01|27901.01|27894.93|27894.93|0
1638794040000|2021-12-06 12:34:00|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|27905.32|0
1638794070000|2021-12-06 12:34:30|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|27903.54|0
1638794110000|2021-12-06 12:35:10|27894.93|27894.93|27899.23|27899.23|27899.23|27899.23|27894.93|27894.93|0
1638794120000|2021-12-06 12:35:20|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|0
1638794210000|2021-12-06 12:36:50|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|27890.62|0
1638794220000|2021-12-06 12:37:00|27894.93|27894.93|27890.62|27890.62|27894.93|27894.93|27890.62|27890.62|0
1638794370000|2021-12-06 12:39:30|27873.4|27873.4|27873.4|27873.4|27877.7|27877.7|27873.4|27873.4|0
1638794380000|2021-12-06 12:39:40|27877.7|27877.7|27875.92|27875.92|27877.7|27877.7|27875.92|27875.92|0
1638794400000|2021-12-06 12:40:00|27880.23|27880.23|27888.09|27888.09|27888.09|27888.09|27880.23|27880.23|0
1638794430000|2021-12-06 12:40:30|27879.48|27879.48|27883.79|27883.79|27883.79|27883.79|27879.48|27879.48|0
1638794440000|2021-12-06 12:40:40|27888.09|27888.09|27888.09|27888.09|27888.09|27888.09|27888.09|27888.09|0
1638794460000|2021-12-06 12:41:00|27883.79|27883.79|27883.79|27883.79|27883.79|27883.79|27883.79|27883.79|0
1638794510000|2021-12-06 12:41:50|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|0
1638794520000|2021-12-06 12:42:00|27883.79|27883.79|27883.79|27883.79|27883.79|27883.79|27883.79|27883.79|0
1638794540000|2021-12-06 12:42:20|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|0
1638794570000|2021-12-06 12:42:50|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|0
1638794900000|2021-12-06 12:48:20|27879.48|27879.48|27877.7|27877.7|27879.48|27879.48|27877.7|27877.7|0
1638794950000|2021-12-06 12:49:10|27882.01|27882.01|27882.01|27882.01|27883.79|27883.79|27882.01|27882.01|0
1638794960000|2021-12-06 12:49:20|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|0
1638795000000|2021-12-06 12:50:00|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|0
1638795140000|2021-12-06 12:52:20|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|0
1638795160000|2021-12-06 12:52:40|27877.7|27877.7|27873.4|27873.4|27877.7|27877.7|27873.4|27873.4|0
1638795190000|2021-12-06 12:53:10|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|0
1638795220000|2021-12-06 12:53:40|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|0
1638795240000|2021-12-06 12:54:00|27873.4|27873.4|27877.7|27877.7|27877.7|27877.7|27873.4|27873.4|0
1638795340000|2021-12-06 12:55:40|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|0
1638795350000|2021-12-06 12:55:50|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|27877.7|0
1638795360000|2021-12-06 12:56:00|27882.01|27882.01|27882.01|27882.01|27886.31|27886.31|27882.01|27882.01|0
1638795370000|2021-12-06 12:56:10|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|0
1638795380000|2021-12-06 12:56:20|27888.09|27888.09|27894.93|27894.93|27894.93|27894.93|27886.31|27886.31|0
1638795410000|2021-12-06 12:56:50|27898.48|27898.48|27898.48|27898.48|27898.48|27898.48|27898.48|27898.48|0
1638795510000|2021-12-06 12:58:30|27902.79|27902.79|27902.79|27902.79|27902.79|27902.79|27902.79|27902.79|0
1638795520000|2021-12-06 12:58:40|27901.01|27901.01|27902.79|27902.79|27902.79|27902.79|27901.01|27901.01|0
1638795530000|2021-12-06 12:58:50|27907.1|27907.1|27911.4|27911.4|27911.4|27911.4|27907.1|27907.1|0
1638795610000|2021-12-06 13:00:10|27907.1|27907.1|27907.1|27907.1|27911.4|27911.4|27907.1|27907.1|0
1638795660000|2021-12-06 13:01:00|27911.4|27911.4|27911.4|27911.4|27911.4|27911.4|27911.4|27911.4|0
1638795670000|2021-12-06 13:01:10|27915.71|27915.71|27920.01|27920.01|27920.01|27920.01|27915.71|27915.71|0
1638795740000|2021-12-06 13:02:20|27924.32|27924.32|27924.32|27924.32|27924.32|27924.32|27924.32|27924.32|0
1638795770000|2021-12-06 13:02:50|27926.1|27926.1|27926.1|27926.1|27926.1|27926.1|27926.1|27926.1|0
1638795790000|2021-12-06 13:03:10|27930.4|27930.4|27930.4|27930.4|27930.4|27930.4|27930.4|27930.4|0
1638795810000|2021-12-06 13:03:30|27939.02|27939.02|27939.02|27939.02|27939.02|27939.02|27939.02|27939.02|0
1638795820000|2021-12-06 13:03:40|27934.71|27934.71|27946.88|27946.88|27946.88|27946.88|27934.71|27934.71|0
1638795860000|2021-12-06 13:04:20|27948.66|27948.66|27948.66|27948.66|27948.66|27948.66|27948.66|27948.66|0
1638795870000|2021-12-06 13:04:30|27952.96|27952.96|27952.96|27952.96|27952.96|27952.96|27952.96|27952.96|0
1638795920000|2021-12-06 13:05:20|27944.35|27944.35|27944.35|27944.35|27944.35|27944.35|27944.35|27944.35|0
1638795960000|2021-12-06 13:06:00|27942.57|27942.57|27940.79|27940.79|27942.57|27942.57|27940.79|27940.79|0
1638796010000|2021-12-06 13:06:50|27932.18|27932.18|27927.88|27927.88|27932.18|27932.18|27927.88|27927.88|0
1638796020000|2021-12-06 13:07:00|27936.49|27936.49|27940.79|27940.79|27940.79|27940.79|27936.49|27936.49|0
1638796100000|2021-12-06 13:08:20|27942.57|27942.57|27942.57|27942.57|27942.57|27942.57|27942.57|27942.57|0
1638796140000|2021-12-06 13:09:00|27951.19|27951.19|27951.19|27951.19|27951.19|27951.19|27951.19|27951.19|0
1638796240000|2021-12-06 13:10:40|27955.49|27955.49|27955.49|27955.49|27955.49|27955.49|27955.49|27955.49|0
1638796320000|2021-12-06 13:12:00|27946.88|27946.88|27946.88|27946.88|27946.88|27946.88|27946.88|27946.88|0
1638796350000|2021-12-06 13:12:30|27948.66|27948.66|27948.66|27948.66|27948.66|27948.66|27948.66|27948.66|0
1638796450000|2021-12-06 13:14:10|27952.96|27952.96|27952.96|27952.96|27952.96|27952.96|27952.96|27952.96|0
1638796520000|2021-12-06 13:15:20|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|0
1638796560000|2021-12-06 13:16:00|27959.05|27959.05|27959.05|27959.05|27959.05|27959.05|27959.05|27959.05|0
1638796580000|2021-12-06 13:16:20|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|0
1638796650000|2021-12-06 13:17:30|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|0
1638796670000|2021-12-06 13:17:50|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|0
1638796680000|2021-12-06 13:18:00|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|0
1638796800000|2021-12-06 13:20:00|27973.74|27973.74|27973.74|27973.74|27973.74|27973.74|27973.74|27973.74|0
1638796830000|2021-12-06 13:20:30|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|0
1638796850000|2021-12-06 13:20:50|27978.05|27978.05|27969.44|27969.44|27978.05|27978.05|27969.44|27969.44|0
1638796900000|2021-12-06 13:21:40|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|0
1638796910000|2021-12-06 13:21:50|27982.36|27982.36|27986.66|27986.66|27986.66|27986.66|27980.58|27980.58|0
1638796950000|2021-12-06 13:22:30|27988.44|27988.44|27997.05|27997.05|27997.05|27997.05|27988.44|27988.44|0
1638797010000|2021-12-06 13:23:30|27985.91|27985.91|27994.52|27994.52|27994.52|27994.52|27985.91|27985.91|0
1638797020000|2021-12-06 13:23:40|27998.83|27998.83|28003.14|28003.14|28003.14|28003.14|27998.83|27998.83|0
1638797060000|2021-12-06 13:24:20|28007.44|28007.44|28003.14|28003.14|28007.44|28007.44|28003.14|28003.14|0
1638797080000|2021-12-06 13:24:40|28007.44|28007.44|28016.06|28016.06|28016.06|28016.06|28007.44|28007.44|0
1638797090000|2021-12-06 13:24:50|28003.14|28003.14|28003.14|28003.14|28003.14|28003.14|28003.14|28003.14|0
1638797100000|2021-12-06 13:25:00|28007.44|28007.44|28007.44|28007.44|28007.44|28007.44|28007.44|28007.44|0
1638797150000|2021-12-06 13:25:50|27994.52|27994.52|27981.6|27981.6|27994.52|27994.52|27977.3|27977.3|0
1638797160000|2021-12-06 13:26:00|27979.83|27979.83|27984.13|27984.13|27984.13|27984.13|27975.52|27975.52|0
1638797210000|2021-12-06 13:26:50|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|0
1638797240000|2021-12-06 13:27:20|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|0
1638797260000|2021-12-06 13:27:40|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|0
1638797280000|2021-12-06 13:28:00|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|0
1638797290000|2021-12-06 13:28:10|27988.44|27988.44|27988.44|27988.44|27988.44|27988.44|27988.44|27988.44|0
1638797350000|2021-12-06 13:29:10|27984.13|27984.13|27979.83|27979.83|27984.13|27984.13|27979.83|27979.83|0
1638797370000|2021-12-06 13:29:30|27988.44|27988.44|27988.44|27988.44|27988.44|27988.44|27988.44|27988.44|0
1638797380000|2021-12-06 13:29:40|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|0
1638797390000|2021-12-06 13:29:50|27992.75|27992.75|27992.75|27992.75|27992.75|27992.75|27992.75|27992.75|0
1638797470000|2021-12-06 13:31:10|27990.97|27990.97|27990.97|27990.97|27990.97|27990.97|27990.97|27990.97|0
1638797530000|2021-12-06 13:32:10|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|0
1638797540000|2021-12-06 13:32:20|27969.44|27969.44|27978.05|27978.05|27978.05|27978.05|27965.13|27965.13|0
1638797550000|2021-12-06 13:32:30|27973.74|27973.74|27956.52|27956.52|27973.74|27973.74|27956.52|27956.52|0
1638797610000|2021-12-06 13:33:30|27947.9|27947.9|27956.52|27956.52|27960.82|27960.82|27947.9|27947.9|0
1638797620000|2021-12-06 13:33:40|27943.6|27943.6|27943.6|27943.6|27943.6|27943.6|27943.6|27943.6|0
1638797630000|2021-12-06 13:33:50|27952.21|27952.21|27952.21|27952.21|27952.21|27952.21|27952.21|27952.21|0
1638797640000|2021-12-06 13:34:00|27956.52|27956.52|27965.13|27965.13|27965.13|27965.13|27956.52|27956.52|0
1638797660000|2021-12-06 13:34:20|27969.44|27969.44|27969.44|27969.44|27969.44|27969.44|27969.44|27969.44|0
1638797670000|2021-12-06 13:34:30|27959.05|27959.05|27961.58|27961.58|27963.35|27963.35|27959.05|27959.05|0
1638797680000|2021-12-06 13:34:40|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|0
1638797730000|2021-12-06 13:35:30|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|0
1638797760000|2021-12-06 13:36:00|27961.58|27961.58|27965.88|27965.88|27965.88|27965.88|27961.58|27961.58|0
1638797780000|2021-12-06 13:36:20|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|0
1638797810000|2021-12-06 13:36:50|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|27957.27|0
1638797830000|2021-12-06 13:37:10|27970.19|27970.19|27974.49|27974.49|27974.49|27974.49|27970.19|27970.19|0
1638797850000|2021-12-06 13:37:30|27978.8|27978.8|27978.8|27978.8|27978.8|27978.8|27978.8|27978.8|0
1638797860000|2021-12-06 13:37:40|27974.49|27974.49|27983.11|27983.11|27983.11|27983.11|27974.49|27974.49|0
1638797870000|2021-12-06 13:37:50|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|27984.88|0
1638797940000|2021-12-06 13:39:00|27971.97|27971.97|27976.27|27976.27|27976.27|27976.27|27971.97|27971.97|0
1638797990000|2021-12-06 13:39:50|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|0
1638798020000|2021-12-06 13:40:20|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|0
1638798060000|2021-12-06 13:41:00|27974.49|27974.49|27970.19|27970.19|27974.49|27974.49|27970.19|27970.19|0
1638798070000|2021-12-06 13:41:10|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|0
1638798080000|2021-12-06 13:41:20|27970.19|27970.19|27971.97|27971.97|27971.97|27971.97|27970.19|27970.19|0
1638798190000|2021-12-06 13:43:10|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|0
1638798260000|2021-12-06 13:44:20|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|0
1638798410000|2021-12-06 13:46:50|27963.35|27963.35|27967.66|27967.66|27967.66|27967.66|27963.35|27963.35|0
1638798420000|2021-12-06 13:47:00|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|27963.35|0
1638798460000|2021-12-06 13:47:40|27961.58|27961.58|27959.8|27959.8|27961.58|27961.58|27959.8|27959.8|0
1638798470000|2021-12-06 13:47:50|27958.02|27958.02|27958.02|27958.02|27958.02|27958.02|27958.02|27958.02|0
1638798500000|2021-12-06 13:48:20|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|0
1638798600000|2021-12-06 13:50:00|27964.1|27964.1|27964.1|27964.1|27964.1|27964.1|27964.1|27964.1|0
1638798610000|2021-12-06 13:50:10|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|0
1638798620000|2021-12-06 13:50:20|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|0
1638798630000|2021-12-06 13:50:30|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|0
1638798660000|2021-12-06 13:51:00|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|0
1638798670000|2021-12-06 13:51:10|27980.58|27980.58|27984.88|27984.88|27984.88|27984.88|27980.58|27980.58|0
1638798690000|2021-12-06 13:51:30|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|0
1638798720000|2021-12-06 13:52:00|27976.27|27976.27|27957.27|27957.27|27976.27|27976.27|27957.27|27957.27|0
1638798760000|2021-12-06 13:52:40|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|0
1638798770000|2021-12-06 13:52:50|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|0
1638798800000|2021-12-06 13:53:20|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|0
1638798870000|2021-12-06 13:54:30|27961.58|27961.58|27965.88|27965.88|27965.88|27965.88|27961.58|27961.58|0
1638798880000|2021-12-06 13:54:40|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|0
1638798940000|2021-12-06 13:55:40|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|0
1638798970000|2021-12-06 13:56:10|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|27961.58|0
1638799000000|2021-12-06 13:56:40|27958.02|27958.02|27958.02|27958.02|27958.02|27958.02|27958.02|27958.02|0
1638799020000|2021-12-06 13:57:00|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|0
1638799060000|2021-12-06 13:57:40|27955.49|27955.49|27951.19|27951.19|27955.49|27955.49|27951.19|27951.19|0
1638799090000|2021-12-06 13:58:10|27942.57|27942.57|27946.88|27946.88|27946.88|27946.88|27942.57|27942.57|0
1638799120000|2021-12-06 13:58:40|27942.57|27942.57|27945.1|27945.1|27945.1|27945.1|27940.79|27940.79|0
1638799140000|2021-12-06 13:59:00|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|0
1638799160000|2021-12-06 13:59:20|27951.19|27951.19|27951.19|27951.19|27951.19|27951.19|27951.19|27951.19|0
1638799180000|2021-12-06 13:59:40|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|27959.8|0
1638799190000|2021-12-06 13:59:50|27972.72|27972.72|27976.27|27976.27|27976.27|27976.27|27972.72|27972.72|0
1638799210000|2021-12-06 14:00:10|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|0
1638799230000|2021-12-06 14:00:30|27971.97|27971.97|27984.88|27984.88|27984.88|27984.88|27963.35|27963.35|0
1638799250000|2021-12-06 14:00:50|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|0
1638799260000|2021-12-06 14:01:00|27971.97|27971.97|27976.27|27976.27|27976.27|27976.27|27971.97|27971.97|0
1638799270000|2021-12-06 14:01:10|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|0
1638799320000|2021-12-06 14:02:00|27983.11|27983.11|27983.11|27983.11|27983.11|27983.11|27983.11|27983.11|0
1638799330000|2021-12-06 14:02:10|27978.8|27978.8|27978.8|27978.8|27978.8|27978.8|27978.8|27978.8|0
1638799360000|2021-12-06 14:02:40|27972.72|27972.72|27969.16|27969.16|27972.72|27972.72|27969.16|27969.16|0
1638799400000|2021-12-06 14:03:20|27973.47|27973.47|27973.47|27973.47|27973.47|27973.47|27973.47|27973.47|0
1638799410000|2021-12-06 14:03:30|27960.55|27960.55|27964.86|27964.86|27964.86|27964.86|27960.55|27960.55|0
1638799450000|2021-12-06 14:04:10|27966.63|27966.63|27964.86|27964.86|27966.63|27966.63|27964.86|27964.86|0
1638799520000|2021-12-06 14:05:20|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|0
1638799540000|2021-12-06 14:05:40|27956.24|27956.24|27956.24|27956.24|27956.24|27956.24|27956.24|27956.24|0
1638799560000|2021-12-06 14:06:00|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|0
1638799590000|2021-12-06 14:06:30|27962.33|27962.33|27962.33|27962.33|27962.33|27962.33|27962.33|27962.33|0
1638799660000|2021-12-06 14:07:40|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|0
1638799740000|2021-12-06 14:09:00|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|0
1638799750000|2021-12-06 14:09:10|27976.27|27976.27|27980.58|27980.58|27980.58|27980.58|27976.27|27976.27|0
1638799760000|2021-12-06 14:09:20|27976.27|27976.27|27980.58|27980.58|27980.58|27980.58|27976.27|27976.27|0
1638799780000|2021-12-06 14:09:40|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|0
1638799790000|2021-12-06 14:09:50|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|0
1638799800000|2021-12-06 14:10:00|27985.91|27985.91|27990.22|27990.22|27990.22|27990.22|27985.91|27985.91|0
1638799810000|2021-12-06 14:10:10|27985.91|27985.91|27985.91|27985.91|27985.91|27985.91|27985.91|27985.91|0
1638799820000|2021-12-06 14:10:20|27990.22|27990.22|27990.22|27990.22|27990.22|27990.22|27990.22|27990.22|0
1638799830000|2021-12-06 14:10:30|27985.91|27985.91|27985.91|27985.91|27985.91|27985.91|27981.6|27981.6|0
1638799840000|2021-12-06 14:10:40|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|0
1638799850000|2021-12-06 14:10:50|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|27984.13|0
1638799920000|2021-12-06 14:12:00|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|0
1638799940000|2021-12-06 14:12:20|27988.44|27988.44|27994.52|27994.52|27994.52|27994.52|27988.44|27988.44|0
1638799950000|2021-12-06 14:12:30|27992.75|27992.75|27973.74|27973.74|27992.75|27992.75|27973.74|27973.74|0
1638799980000|2021-12-06 14:13:00|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|27982.36|0
1638800100000|2021-12-06 14:15:00|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|0
1638800120000|2021-12-06 14:15:20|27978.8|27978.8|27974.49|27974.49|27978.8|27978.8|27974.49|27974.49|0
1638800150000|2021-12-06 14:15:50|27983.11|27983.11|27983.11|27983.11|27983.11|27983.11|27983.11|27983.11|0
1638800170000|2021-12-06 14:16:10|27978.8|27978.8|27978.8|27978.8|27978.8|27978.8|27978.8|27978.8|0
1638800190000|2021-12-06 14:16:30|27975.25|27975.25|27975.25|27975.25|27975.25|27975.25|27975.25|27975.25|0
1638800200000|2021-12-06 14:16:40|27973.47|27973.47|27973.47|27973.47|27973.47|27973.47|27973.47|27973.47|0
1638800210000|2021-12-06 14:16:50|27969.16|27969.16|27969.16|27969.16|27969.16|27969.16|27969.16|27969.16|0
1638800270000|2021-12-06 14:17:50|27973.47|27973.47|27975.25|27975.25|27975.25|27975.25|27973.47|27973.47|0
1638800290000|2021-12-06 14:18:10|27979.55|27979.55|27979.55|27979.55|27981.33|27981.33|27979.55|27979.55|0
1638800300000|2021-12-06 14:18:20|27977.78|27977.78|27977.78|27977.78|27977.78|27977.78|27977.78|27977.78|0
1638800310000|2021-12-06 14:18:30|27982.08|27982.08|27980.31|27980.31|27982.08|27982.08|27980.31|27980.31|0
1638800320000|2021-12-06 14:18:40|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|0
1638800330000|2021-12-06 14:18:50|27980.31|27980.31|27986.39|27986.39|27986.39|27986.39|27980.31|27980.31|0
1638800350000|2021-12-06 14:19:10|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|0
1638800370000|2021-12-06 14:19:30|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|0
1638800380000|2021-12-06 14:19:40|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|0
1638800390000|2021-12-06 14:19:50|27986.39|27986.39|27984.61|27984.61|27986.39|27986.39|27984.61|27984.61|0
1638800400000|2021-12-06 14:20:00|27986.39|27986.39|27984.61|27984.61|27986.39|27986.39|27984.61|27984.61|0
1638800410000|2021-12-06 14:20:10|27980.31|27980.31|27978.53|27978.53|27980.31|27980.31|27978.53|27978.53|0
1638800430000|2021-12-06 14:20:30|27976.75|27976.75|27974.97|27974.97|27976.75|27976.75|27974.97|27974.97|0
1638800450000|2021-12-06 14:20:50|27970.67|27970.67|27970.67|27970.67|27970.67|27970.67|27970.67|27970.67|0
1638800460000|2021-12-06 14:21:00|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|27966.36|0
1638800480000|2021-12-06 14:21:20|27964.58|27964.58|27964.58|27964.58|27964.58|27964.58|27964.58|27964.58|0
1638800510000|2021-12-06 14:21:50|27955.97|27955.97|27955.97|27955.97|27955.97|27955.97|27955.97|27955.97|0
1638800520000|2021-12-06 14:22:00|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|0
1638800530000|2021-12-06 14:22:10|27945.58|27945.58|27954.19|27954.19|27954.19|27954.19|27945.58|27945.58|0
1638800550000|2021-12-06 14:22:30|27955.97|27955.97|27955.97|27955.97|27955.97|27955.97|27955.97|27955.97|0
1638800570000|2021-12-06 14:22:50|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|27954.19|0
1638800590000|2021-12-06 14:23:10|27941.27|27941.27|27941.27|27941.27|27941.27|27941.27|27941.27|27941.27|0
1638800630000|2021-12-06 14:23:50|27939.5|27939.5|27942.03|27942.03|27942.03|27942.03|27937.72|27937.72|0
1638800640000|2021-12-06 14:24:00|27938.47|27938.47|27938.47|27938.47|27938.47|27938.47|27938.47|27938.47|0
1638800650000|2021-12-06 14:24:10|27942.03|27942.03|27946.33|27946.33|27946.33|27946.33|27942.03|27942.03|0
1638800700000|2021-12-06 14:25:00|27944.56|27944.56|27935.94|27935.94|27944.56|27944.56|27935.94|27935.94|0
1638800710000|2021-12-06 14:25:10|27943.8|27943.8|27951.66|27951.66|27951.66|27951.66|27943.8|27943.8|0
1638800750000|2021-12-06 14:25:50|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|27949.89|0
1638800760000|2021-12-06 14:26:00|27941.27|27941.27|27939.5|27939.5|27941.27|27941.27|27939.5|27939.5|0
1638800780000|2021-12-06 14:26:20|27935.19|27935.19|27935.19|27935.19|27935.19|27935.19|27935.19|27935.19|0
1638800810000|2021-12-06 14:26:50|27933.41|27933.41|27933.41|27933.41|27933.41|27933.41|27933.41|27933.41|0
1638800820000|2021-12-06 14:27:00|27920.49|27920.49|27920.49|27920.49|27920.49|27920.49|27920.49|27920.49|0
1638800830000|2021-12-06 14:27:10|27916.94|27916.94|27916.94|27916.94|27916.94|27916.94|27916.94|27916.94|0
1638800850000|2021-12-06 14:27:30|27921.25|27921.25|27921.25|27921.25|27921.25|27921.25|27921.25|27921.25|0
1638800860000|2021-12-06 14:27:40|27923.02|27923.02|27929.11|27929.11|27929.11|27929.11|27923.02|27923.02|0
1638800870000|2021-12-06 14:27:50|27927.33|27927.33|27925.55|27925.55|27927.33|27927.33|27925.55|27925.55|0
1638800880000|2021-12-06 14:28:00|27927.33|27927.33|27925.55|27925.55|27929.11|27929.11|27925.55|27925.55|0
1638800890000|2021-12-06 14:28:10|27921.25|27921.25|27923.02|27923.02|27923.02|27923.02|27921.25|27921.25|0
1638800900000|2021-12-06 14:28:20|27931.91|27931.91|27945.85|27945.85|27945.85|27945.85|27931.91|27931.91|0
1638800920000|2021-12-06 14:28:40|27942.3|27942.3|27937.99|27937.99|27942.3|27942.3|27937.99|27937.99|0
1638800950000|2021-12-06 14:29:10|27942.3|27942.3|27942.3|27942.3|27942.3|27942.3|27942.3|27942.3|0
1638800990000|2021-12-06 14:29:50|27950.91|27950.91|27963.83|27963.83|27963.83|27963.83|27950.91|27950.91|0
1638801000000|2021-12-06 14:30:00|27965.61|27965.61|27983.11|27983.11|27983.11|27983.11|27965.61|27965.61|0
1638801010000|2021-12-06 14:30:10|27979.55|27979.55|27988.17|27988.17|27991.72|27991.72|27977.78|27977.78|0
1638801020000|2021-12-06 14:30:20|27983.86|27983.86|27975.25|27975.25|27983.86|27983.86|27975.25|27975.25|0
1638801030000|2021-12-06 14:30:30|27978.8|27978.8|27977.02|27977.02|27978.8|27978.8|27977.02|27977.02|0
1638801040000|2021-12-06 14:30:40|27972.72|27972.72|27974.49|27974.49|27974.49|27974.49|27968.41|27968.41|0
1638801060000|2021-12-06 14:31:00|27976.27|27976.27|27984.88|27984.88|27984.88|27984.88|27976.27|27976.27|0
1638801070000|2021-12-06 14:31:10|27980.58|27980.58|27989.19|27989.19|27989.19|27989.19|27976.27|27976.27|0
1638801080000|2021-12-06 14:31:20|27997.8|27997.8|27997.8|27997.8|27997.8|27997.8|27997.8|27997.8|0
1638801090000|2021-12-06 14:31:30|28002.11|28002.11|28019.34|28019.34|28019.34|28019.34|28002.11|28002.11|0
1638801100000|2021-12-06 14:31:40|28010.72|28010.72|28014.28|28014.28|28014.28|28014.28|28010.72|28010.72|0
1638801120000|2021-12-06 14:32:00|28018.58|28018.58|28022.89|28022.89|28031.5|28031.5|28018.58|28018.58|0
1638801130000|2021-12-06 14:32:10|28031.5|28031.5|28027.2|28027.2|28031.5|28031.5|28027.2|28027.2|0
1638801140000|2021-12-06 14:32:20|28025.42|28025.42|28008.19|28008.19|28025.42|28025.42|28008.19|28008.19|0
1638801160000|2021-12-06 14:32:40|28016.81|28016.81|28025.42|28025.42|28025.42|28025.42|28016.81|28016.81|0
1638801170000|2021-12-06 14:32:50|28034.03|28034.03|28034.03|28034.03|28034.03|28034.03|28034.03|28034.03|0
1638801180000|2021-12-06 14:33:00|28035.81|28035.81|28036.84|28036.84|28041.14|28041.14|28035.81|28035.81|0
1638801200000|2021-12-06 14:33:20|28040.39|28040.39|28049|28049|28049|28049|28040.39|28040.39|0
1638801210000|2021-12-06 14:33:30|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|0
1638801220000|2021-12-06 14:33:40|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|0
1638801230000|2021-12-06 14:33:50|28050.78|28050.78|28069.78|28069.78|28069.78|28069.78|28050.78|28050.78|0
1638801240000|2021-12-06 14:34:00|28074.09|28074.09|28089.81|28089.81|28089.81|28089.81|28069.78|28069.78|0
1638801260000|2021-12-06 14:34:20|28070.54|28070.54|28061.92|28061.92|28070.54|28070.54|28057.62|28057.62|0
1638801270000|2021-12-06 14:34:30|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|0
1638801280000|2021-12-06 14:34:40|28070.54|28070.54|28070.54|28070.54|28070.54|28070.54|28070.54|28070.54|0
1638801290000|2021-12-06 14:34:50|28066.23|28066.23|28069.78|28069.78|28069.78|28069.78|28066.23|28066.23|0
1638801300000|2021-12-06 14:35:00|28074.09|28074.09|28082.7|28082.7|28082.7|28082.7|28069.78|28069.78|0
1638801310000|2021-12-06 14:35:10|28074.09|28074.09|28086.26|28086.26|28086.26|28086.26|28074.09|28074.09|0
1638801320000|2021-12-06 14:35:20|28084.48|28084.48|28084.48|28084.48|28084.48|28084.48|28084.48|28084.48|0
1638801340000|2021-12-06 14:35:40|28075.59|28075.59|28066.98|28066.98|28075.59|28075.59|28058.37|28058.37|0
1638801350000|2021-12-06 14:35:50|28071.29|28071.29|28062.67|28062.67|28071.29|28071.29|28062.67|28062.67|0
1638801360000|2021-12-06 14:36:00|28066.23|28066.23|28068.01|28068.01|28068.01|28068.01|28066.23|28066.23|0
1638801380000|2021-12-06 14:36:20|28063.7|28063.7|28063.7|28063.7|28063.7|28063.7|28063.7|28063.7|0
1638801390000|2021-12-06 14:36:30|28059.39|28059.39|28063.7|28063.7|28063.7|28063.7|28059.39|28059.39|0
1638801400000|2021-12-06 14:36:40|28056.59|28056.59|28052.28|28052.28|28056.59|28056.59|28046.95|28046.95|0
1638801410000|2021-12-06 14:36:50|28050.51|28050.51|28050.51|28050.51|28050.51|28050.51|28050.51|28050.51|0
1638801420000|2021-12-06 14:37:00|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|0
1638801430000|2021-12-06 14:37:10|28050.51|28050.51|28046.2|28046.2|28050.51|28050.51|28046.2|28046.2|0
1638801440000|2021-12-06 14:37:20|28047.98|28047.98|28056.59|28056.59|28056.59|28056.59|28047.98|28047.98|0
1638801480000|2021-12-06 14:38:00|28069.51|28069.51|28057.34|28057.34|28069.51|28069.51|28057.34|28057.34|0
1638801490000|2021-12-06 14:38:10|28059.12|28059.12|28064.45|28064.45|28064.45|28064.45|28059.12|28059.12|0
1638801500000|2021-12-06 14:38:20|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|28060.15|0
1638801520000|2021-12-06 14:38:40|28042.92|28042.92|28042.92|28042.92|28042.92|28042.92|28042.92|28042.92|0
1638801530000|2021-12-06 14:38:50|28044.7|28044.7|28055.84|28055.84|28055.84|28055.84|28044.7|28044.7|0
1638801540000|2021-12-06 14:39:00|28051.53|28051.53|28051.53|28051.53|28051.53|28051.53|28051.53|28051.53|0
1638801560000|2021-12-06 14:39:20|28049.76|28049.76|28065.2|28065.2|28066.98|28066.98|28049.76|28049.76|0
1638801570000|2021-12-06 14:39:30|28056.59|28056.59|28056.59|28056.59|28056.59|28056.59|28056.59|28056.59|0
1638801600000|2021-12-06 14:40:00|28052.28|28052.28|28060.9|28060.9|28060.9|28060.9|28052.28|28052.28|0
1638801610000|2021-12-06 14:40:10|28056.59|28056.59|28060.15|28060.15|28060.15|28060.15|28056.59|28056.59|0
1638801620000|2021-12-06 14:40:20|28064.45|28064.45|28060.15|28060.15|28064.45|28064.45|28060.15|28060.15|0
1638801630000|2021-12-06 14:40:30|28073.06|28073.06|28080.93|28080.93|28080.93|28080.93|28073.06|28073.06|0
1638801640000|2021-12-06 14:40:40|28072.31|28072.31|28072.31|28072.31|28072.31|28072.31|28072.31|28072.31|0
1638801650000|2021-12-06 14:40:50|28074.09|28074.09|28069.78|28069.78|28074.09|28074.09|28069.78|28069.78|0
1638801690000|2021-12-06 14:41:30|28074.09|28074.09|28097.4|28097.4|28097.4|28097.4|28074.09|28074.09|0
1638801700000|2021-12-06 14:41:40|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|28099.18|0
1638801710000|2021-12-06 14:41:50|28097.4|28097.4|28097.4|28097.4|28097.4|28097.4|28097.4|28097.4|0
1638801730000|2021-12-06 14:42:10|28084.48|28084.48|28084.48|28084.48|28084.48|28084.48|28084.48|28084.48|0
1638801740000|2021-12-06 14:42:20|28082.7|28082.7|28082.7|28082.7|28082.7|28082.7|28082.7|28082.7|0
1638801770000|2021-12-06 14:42:50|28091.32|28091.32|28091.32|28091.32|28091.32|28091.32|28091.32|28091.32|0
1638801790000|2021-12-06 14:43:10|28099.93|28099.93|28099.93|28099.93|28099.93|28099.93|28099.93|28099.93|0
1638801800000|2021-12-06 14:43:20|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|0
1638801810000|2021-12-06 14:43:30|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|28108.54|0
1638801820000|2021-12-06 14:43:40|28112.85|28112.85|28118.93|28118.93|28118.93|28118.93|28112.85|28112.85|0
1638801840000|2021-12-06 14:44:00|28110.32|28110.32|28101.71|28101.71|28110.32|28110.32|28101.71|28101.71|0
1638801870000|2021-12-06 14:44:30|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|0
1638801900000|2021-12-06 14:45:00|28112.1|28112.1|28120.71|28120.71|28120.71|28120.71|28112.1|28112.1|0
1638801920000|2021-12-06 14:45:20|28112.1|28112.1|28107.79|28107.79|28112.1|28112.1|28107.79|28107.79|0
1638801930000|2021-12-06 14:45:30|28112.1|28112.1|28112.1|28112.1|28112.1|28112.1|28112.1|28112.1|0
1638801940000|2021-12-06 14:45:40|28113.87|28113.87|28113.87|28113.87|28113.87|28113.87|28113.87|28113.87|0
1638801950000|2021-12-06 14:45:50|28112.1|28112.1|28114.63|28114.63|28114.63|28114.63|28110.32|28110.32|0
1638801970000|2021-12-06 14:46:10|28118.93|28118.93|28120.71|28120.71|28120.71|28120.71|28118.93|28118.93|0
1638801980000|2021-12-06 14:46:20|28122.49|28122.49|28128.57|28128.57|28128.57|28128.57|28122.49|28122.49|0
1638802000000|2021-12-06 14:46:40|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|0
1638802010000|2021-12-06 14:46:50|28137.18|28137.18|28138.96|28138.96|28138.96|28138.96|28137.18|28137.18|0
1638802040000|2021-12-06 14:47:20|28134.65|28134.65|28134.65|28134.65|28134.65|28134.65|28130.35|28130.35|0
1638802080000|2021-12-06 14:48:00|28130.35|28130.35|28130.35|28130.35|28130.35|28130.35|28130.35|28130.35|0
1638802090000|2021-12-06 14:48:10|28126.04|28126.04|28126.04|28126.04|28126.04|28126.04|28126.04|28126.04|0
1638802100000|2021-12-06 14:48:20|28121.73|28121.73|28124.26|28124.26|28124.26|28124.26|28119.96|28119.96|0
1638802160000|2021-12-06 14:49:20|28119.96|28119.96|28119.96|28119.96|28119.96|28119.96|28119.96|28119.96|0
1638802190000|2021-12-06 14:49:50|28124.26|28124.26|28137.18|28137.18|28137.18|28137.18|28124.26|28124.26|0
1638802210000|2021-12-06 14:50:10|28128.57|28128.57|28133.9|28133.9|28133.9|28133.9|28119.96|28119.96|0
1638802230000|2021-12-06 14:50:30|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|0
1638802240000|2021-12-06 14:50:40|28120.98|28120.98|28123.51|28123.51|28125.29|28125.29|28120.98|28120.98|0
1638802270000|2021-12-06 14:51:10|28119.96|28119.96|28121.73|28121.73|28121.73|28121.73|28119.96|28119.96|0
1638802280000|2021-12-06 14:51:20|28113.12|28113.12|28108.81|28108.81|28113.12|28113.12|28108.81|28108.81|0
1638802290000|2021-12-06 14:51:30|28113.12|28113.12|28108.81|28108.81|28113.12|28113.12|28108.81|28108.81|0
1638802300000|2021-12-06 14:51:40|28107.04|28107.04|28111.34|28111.34|28111.34|28111.34|28107.04|28107.04|0
1638802330000|2021-12-06 14:52:10|28115.65|28115.65|28115.65|28115.65|28115.65|28115.65|28115.65|28115.65|0
1638802340000|2021-12-06 14:52:20|28119.96|28119.96|28119.96|28119.96|28119.96|28119.96|28119.96|28119.96|0
1638802350000|2021-12-06 14:52:30|28121.73|28121.73|28132.12|28132.12|28132.12|28132.12|28121.73|28121.73|0
1638802370000|2021-12-06 14:52:50|28136.43|28136.43|28142.51|28142.51|28142.51|28142.51|28136.43|28136.43|0
1638802380000|2021-12-06 14:53:00|28130.35|28130.35|28130.35|28130.35|28130.35|28130.35|28130.35|28130.35|0
1638802390000|2021-12-06 14:53:10|28134.65|28134.65|28143.27|28143.27|28143.27|28143.27|28134.65|28134.65|0
1638802400000|2021-12-06 14:53:20|28145.04|28145.04|28145.04|28145.04|28145.04|28145.04|28145.04|28145.04|0
1638802410000|2021-12-06 14:53:30|28140.74|28140.74|28136.43|28136.43|28140.74|28140.74|28136.43|28136.43|0
1638802430000|2021-12-06 14:53:50|28140.74|28140.74|28138.96|28138.96|28140.74|28140.74|28138.96|28138.96|0
1638802440000|2021-12-06 14:54:00|28143.27|28143.27|28153.66|28153.66|28153.66|28153.66|28143.27|28143.27|0
1638802460000|2021-12-06 14:54:20|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|0
1638802480000|2021-12-06 14:54:40|28153.66|28153.66|28149.35|28149.35|28153.66|28153.66|28149.35|28149.35|0
1638802490000|2021-12-06 14:54:50|28140.74|28140.74|28136.43|28136.43|28140.74|28140.74|28136.43|28136.43|0
1638802500000|2021-12-06 14:55:00|28140.74|28140.74|28140.74|28140.74|28140.74|28140.74|28140.74|28140.74|0
1638802510000|2021-12-06 14:55:10|28136.43|28136.43|28136.43|28136.43|28136.43|28136.43|28136.43|28136.43|0
1638802520000|2021-12-06 14:55:20|28132.88|28132.88|28147.57|28147.57|28147.57|28147.57|28132.88|28132.88|0
1638802530000|2021-12-06 14:55:30|28151.88|28151.88|28151.88|28151.88|28151.88|28151.88|28151.88|28151.88|0
1638802540000|2021-12-06 14:55:40|28153.66|28153.66|28153.66|28153.66|28153.66|28153.66|28145.04|28145.04|0
1638802550000|2021-12-06 14:55:50|28149.35|28149.35|28144.02|28144.02|28149.35|28149.35|28135.41|28135.41|0
1638802560000|2021-12-06 14:56:00|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|0
1638802570000|2021-12-06 14:56:10|28144.02|28144.02|28139.71|28139.71|28144.02|28144.02|28139.71|28139.71|0
1638802580000|2021-12-06 14:56:20|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|0
1638802590000|2021-12-06 14:56:30|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|0
1638802600000|2021-12-06 14:56:40|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|0
1638802610000|2021-12-06 14:56:50|28151.88|28151.88|28157.96|28157.96|28157.96|28157.96|28151.88|28151.88|0
1638802620000|2021-12-06 14:57:00|28145.04|28145.04|28151.88|28151.88|28153.66|28153.66|28145.04|28145.04|0
1638802630000|2021-12-06 14:57:10|28160.49|28160.49|28160.49|28160.49|28160.49|28160.49|28160.49|28160.49|0
1638802640000|2021-12-06 14:57:20|28151.88|28151.88|28148.33|28148.33|28151.88|28151.88|28148.33|28148.33|0
1638802650000|2021-12-06 14:57:30|28139.71|28139.71|28135.41|28135.41|28152.63|28152.63|28135.41|28135.41|0
1638802670000|2021-12-06 14:57:50|28144.02|28144.02|28151.88|28151.88|28152.63|28152.63|28144.02|28144.02|0
1638802680000|2021-12-06 14:58:00|28156.19|28156.19|28160.49|28160.49|28160.49|28160.49|28156.19|28156.19|0
1638802690000|2021-12-06 14:58:10|28143.27|28143.27|28143.27|28143.27|28143.27|28143.27|28143.27|28143.27|0
1638802700000|2021-12-06 14:58:20|28151.88|28151.88|28151.88|28151.88|28151.88|28151.88|28151.88|28151.88|0
1638802710000|2021-12-06 14:58:30|28147.57|28147.57|28141.49|28141.49|28147.57|28147.57|28141.49|28141.49|0
1638802720000|2021-12-06 14:58:40|28139.71|28139.71|28135.41|28135.41|28139.71|28139.71|28135.41|28135.41|0
1638802730000|2021-12-06 14:58:50|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|0
1638802740000|2021-12-06 14:59:00|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|28132.88|0
1638802770000|2021-12-06 14:59:30|28137.18|28137.18|28137.18|28137.18|28137.18|28137.18|28137.18|28137.18|0
1638802780000|2021-12-06 14:59:40|28145.8|28145.8|28141.49|28141.49|28145.8|28145.8|28141.49|28141.49|0
1638802790000|2021-12-06 14:59:50|28145.8|28145.8|28145.8|28145.8|28150.1|28150.1|28145.8|28145.8|0
1638802800000|2021-12-06 15:00:00|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|28150.1|0
1638802810000|2021-12-06 15:00:10|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|0
1638802820000|2021-12-06 15:00:20|28163.02|28163.02|28167.33|28167.33|28167.33|28167.33|28163.02|28163.02|0
1638802830000|2021-12-06 15:00:30|28171.63|28171.63|28167.33|28167.33|28171.63|28171.63|28167.33|28167.33|0
1638802840000|2021-12-06 15:00:40|28169.11|28169.11|28160.49|28160.49|28169.11|28169.11|28160.49|28160.49|0
1638802860000|2021-12-06 15:01:00|28156.19|28156.19|28156.19|28156.19|28156.19|28156.19|28156.19|28156.19|0
1638802870000|2021-12-06 15:01:10|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|0
1638802880000|2021-12-06 15:01:20|28177.72|28177.72|28177.72|28177.72|28177.72|28177.72|28177.72|28177.72|0
1638802890000|2021-12-06 15:01:30|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|0
1638802910000|2021-12-06 15:01:50|28169.11|28169.11|28164.8|28164.8|28169.11|28169.11|28164.8|28164.8|0
1638802920000|2021-12-06 15:02:00|28160.49|28160.49|28164.8|28164.8|28164.8|28164.8|28156.19|28156.19|0
1638802930000|2021-12-06 15:02:10|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|0
1638802940000|2021-12-06 15:02:20|28169.11|28169.11|28175.19|28175.19|28175.19|28175.19|28164.8|28164.8|0
1638802980000|2021-12-06 15:03:00|28179.5|28179.5|28179.5|28179.5|28179.5|28179.5|28179.5|28179.5|0
1638803030000|2021-12-06 15:03:50|28183.8|28183.8|28183.8|28183.8|28183.8|28183.8|28183.8|28183.8|0
1638803040000|2021-12-06 15:04:00|28188.11|28188.11|28198.5|28198.5|28198.5|28198.5|28188.11|28188.11|0
1638803060000|2021-12-06 15:04:20|28202.81|28202.81|28204.58|28204.58|28204.58|28204.58|28202.81|28202.81|0
1638803070000|2021-12-06 15:04:30|28206.36|28206.36|28208.14|28208.14|28208.14|28208.14|28206.36|28206.36|0
1638803090000|2021-12-06 15:04:50|28212.44|28212.44|28218.53|28218.53|28218.53|28218.53|28212.44|28212.44|0
1638803100000|2021-12-06 15:05:00|28214.22|28214.22|28214.22|28214.22|28214.22|28214.22|28214.22|28214.22|0
1638803110000|2021-12-06 15:05:10|28218.53|28218.53|28218.53|28218.53|28218.53|28218.53|28218.53|28218.53|0
1638803130000|2021-12-06 15:05:30|28222.83|28222.83|28231.45|28231.45|28231.45|28231.45|28222.83|28222.83|0
1638803150000|2021-12-06 15:05:50|28235.75|28235.75|28235.75|28235.75|28235.75|28235.75|28235.75|28235.75|0
1638803160000|2021-12-06 15:06:00|28237.53|28237.53|28233.22|28233.22|28237.53|28237.53|28233.22|28233.22|0
1638803180000|2021-12-06 15:06:20|28246.14|28246.14|28249.7|28249.7|28249.7|28249.7|28246.14|28246.14|0
1638803200000|2021-12-06 15:06:40|28251.47|28251.47|28255.78|28255.78|28255.78|28255.78|28251.47|28251.47|0
1638803220000|2021-12-06 15:07:00|28260.09|28260.09|28255.78|28255.78|28260.09|28260.09|28255.78|28255.78|0
1638803230000|2021-12-06 15:07:10|28260.09|28260.09|28260.09|28260.09|28260.09|28260.09|28260.09|28260.09|0
1638803270000|2021-12-06 15:07:50|28264.39|28264.39|28264.39|28264.39|28264.39|28264.39|28264.39|28264.39|0
1638803290000|2021-12-06 15:08:10|28268.7|28268.7|28268.7|28268.7|28268.7|28268.7|28268.7|28268.7|0
1638803300000|2021-12-06 15:08:20|28264.39|28264.39|28260.09|28260.09|28264.39|28264.39|28260.09|28260.09|0
1638803310000|2021-12-06 15:08:30|28261.86|28261.86|28263.64|28263.64|28263.64|28263.64|28261.86|28261.86|0
1638803320000|2021-12-06 15:08:40|28267.95|28267.95|28263.64|28263.64|28267.95|28267.95|28263.64|28263.64|0
1638803330000|2021-12-06 15:08:50|28267.2|28267.2|28262.89|28262.89|28267.2|28267.2|28262.89|28262.89|0
1638803350000|2021-12-06 15:09:10|28258.58|28258.58|28258.58|28258.58|28258.58|28258.58|28258.58|28258.58|0
1638803360000|2021-12-06 15:09:20|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|0
1638803370000|2021-12-06 15:09:30|28252.5|28252.5|28243.89|28243.89|28252.5|28252.5|28243.89|28243.89|0
1638803390000|2021-12-06 15:09:50|28252.5|28252.5|28256.81|28256.81|28256.81|28256.81|28252.5|28252.5|0
1638803410000|2021-12-06 15:10:10|28265.42|28265.42|28261.11|28261.11|28265.42|28265.42|28261.11|28261.11|0
1638803430000|2021-12-06 15:10:30|28262.89|28262.89|28262.89|28262.89|28262.89|28262.89|28262.89|28262.89|0
1638803440000|2021-12-06 15:10:40|28258.58|28258.58|28258.58|28258.58|28258.58|28258.58|28258.58|28258.58|0
1638803450000|2021-12-06 15:10:50|28262.89|28262.89|28267.2|28267.2|28267.2|28267.2|28262.89|28262.89|0
1638803460000|2021-12-06 15:11:00|28262.89|28262.89|28280.12|28280.12|28280.12|28280.12|28262.89|28262.89|0
1638803480000|2021-12-06 15:11:20|28284.42|28284.42|28284.42|28284.42|28284.42|28284.42|28284.42|28284.42|0
1638803500000|2021-12-06 15:11:40|28288.73|28288.73|28285.17|28285.17|28288.73|28288.73|28285.17|28285.17|0
1638803510000|2021-12-06 15:11:50|28289.48|28289.48|28285.17|28285.17|28289.48|28289.48|28285.17|28285.17|0
1638803530000|2021-12-06 15:12:10|28286.95|28286.95|28286.95|28286.95|28286.95|28286.95|28286.95|28286.95|0
1638803550000|2021-12-06 15:12:30|28288.73|28288.73|28288.73|28288.73|28288.73|28288.73|28288.73|28288.73|0
1638803570000|2021-12-06 15:12:50|28293.04|28293.04|28293.04|28293.04|28293.04|28293.04|28293.04|28293.04|0
1638803590000|2021-12-06 15:13:10|28294.81|28294.81|28294.81|28294.81|28294.81|28294.81|28294.81|28294.81|0
1638803600000|2021-12-06 15:13:20|28281.89|28281.89|28280.12|28280.12|28281.89|28281.89|28280.12|28280.12|0
1638803630000|2021-12-06 15:13:50|28284.42|28284.42|28286.2|28286.2|28286.2|28286.2|28284.42|28284.42|0
1638803640000|2021-12-06 15:14:00|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|0
1638803680000|2021-12-06 15:14:40|28277.59|28277.59|28277.59|28277.59|28277.59|28277.59|28277.59|28277.59|0
1638803690000|2021-12-06 15:14:50|28273.28|28273.28|28271.5|28271.5|28273.28|28273.28|28271.5|28271.5|0
1638803710000|2021-12-06 15:15:10|28267.2|28267.2|28254.28|28254.28|28267.2|28267.2|28254.28|28254.28|0
1638803720000|2021-12-06 15:15:20|28249.97|28249.97|28262.89|28262.89|28262.89|28262.89|28249.97|28249.97|0
1638803740000|2021-12-06 15:15:40|28267.2|28267.2|28267.2|28267.2|28267.2|28267.2|28267.2|28267.2|0
1638803770000|2021-12-06 15:16:10|28271.5|28271.5|28262.89|28262.89|28271.5|28271.5|28262.89|28262.89|0
1638803800000|2021-12-06 15:16:40|28256.81|28256.81|28248.19|28248.19|28256.81|28256.81|28248.19|28248.19|0
1638803810000|2021-12-06 15:16:50|28252.5|28252.5|28261.11|28261.11|28261.11|28261.11|28252.5|28252.5|0
1638803820000|2021-12-06 15:17:00|28252.5|28252.5|28252.5|28252.5|28252.5|28252.5|28252.5|28252.5|0
1638803830000|2021-12-06 15:17:10|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|0
1638803840000|2021-12-06 15:17:20|28255.03|28255.03|28248.95|28248.95|28255.03|28255.03|28248.95|28248.95|0
1638803860000|2021-12-06 15:17:40|28240.33|28240.33|28240.33|28240.33|28240.33|28240.33|28240.33|28240.33|0
1638803870000|2021-12-06 15:17:50|28236.03|28236.03|28242.11|28242.11|28242.11|28242.11|28236.03|28236.03|0
1638803880000|2021-12-06 15:18:00|28237.8|28237.8|28237.8|28237.8|28237.8|28237.8|28237.8|28237.8|0
1638803890000|2021-12-06 15:18:10|28233.5|28233.5|28233.5|28233.5|28242.11|28242.11|28233.5|28233.5|0
1638803900000|2021-12-06 15:18:20|28229.19|28229.19|28227.41|28227.41|28233.5|28233.5|28224.88|28224.88|0
1638803910000|2021-12-06 15:18:30|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|28236.03|0
1638803930000|2021-12-06 15:18:50|28231.72|28231.72|28236.03|28236.03|28236.03|28236.03|28231.72|28231.72|0
1638803950000|2021-12-06 15:19:10|28239.58|28239.58|28283.46|28283.46|28283.46|28283.46|28239.58|28239.58|0
1638803960000|2021-12-06 15:19:20|28278.13|28278.13|28265.69|28265.69|28287.77|28287.77|28265.69|28265.69|0
1638803970000|2021-12-06 15:19:30|28271.02|28271.02|28271.02|28271.02|28271.02|28271.02|28271.02|28271.02|0
1638804000000|2021-12-06 15:20:00|28278.13|28278.13|28274.58|28274.58|28278.13|28278.13|28274.58|28274.58|0
1638804010000|2021-12-06 15:20:10|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|0
1638804030000|2021-12-06 15:20:30|28276.36|28276.36|28272.05|28272.05|28276.36|28276.36|28272.05|28272.05|0
1638804040000|2021-12-06 15:20:40|28278.13|28278.13|28273.83|28273.83|28278.13|28278.13|28273.83|28273.83|0
1638804070000|2021-12-06 15:21:10|28269.52|28269.52|28269.52|28269.52|28269.52|28269.52|28269.52|28269.52|0
1638804080000|2021-12-06 15:21:20|28265.21|28265.21|28265.21|28265.21|28265.21|28265.21|28265.21|28265.21|0
1638804090000|2021-12-06 15:21:30|28263.44|28263.44|28261.66|28261.66|28265.21|28265.21|28261.66|28261.66|0
1638804110000|2021-12-06 15:21:50|28257.35|28257.35|28253.8|28253.8|28257.35|28257.35|28253.8|28253.8|0
1638804120000|2021-12-06 15:22:00|28249.49|28249.49|28263.16|28263.16|28263.16|28263.16|28249.49|28249.49|0
1638804140000|2021-12-06 15:22:20|28264.94|28264.94|28266.72|28266.72|28266.72|28266.72|28264.94|28264.94|0
1638804170000|2021-12-06 15:22:50|28262.41|28262.41|28262.41|28262.41|28262.41|28262.41|28262.41|28262.41|0
1638804180000|2021-12-06 15:23:00|28266.72|28266.72|28279.64|28279.64|28279.64|28279.64|28266.72|28266.72|0
1638804200000|2021-12-06 15:23:20|28271.02|28271.02|28279.64|28279.64|28279.64|28279.64|28271.02|28271.02|0
1638804210000|2021-12-06 15:23:30|28275.33|28275.33|28264.94|28264.94|28275.33|28275.33|28264.94|28264.94|0
1638804230000|2021-12-06 15:23:50|28260.63|28260.63|28260.63|28260.63|28260.63|28260.63|28260.63|28260.63|0
1638804240000|2021-12-06 15:24:00|28264.94|28264.94|28264.94|28264.94|28264.94|28264.94|28264.94|28264.94|0
1638804250000|2021-12-06 15:24:10|28268.49|28268.49|28268.49|28268.49|28268.49|28268.49|28268.49|28268.49|0
1638804260000|2021-12-06 15:24:20|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|0
1638804290000|2021-12-06 15:24:50|28277.11|28277.11|28277.11|28277.11|28277.11|28277.11|28277.11|28277.11|0
1638804300000|2021-12-06 15:25:00|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|0
1638804310000|2021-12-06 15:25:10|28268.49|28268.49|28264.19|28264.19|28268.49|28268.49|28264.19|28264.19|0
1638804320000|2021-12-06 15:25:20|28262.41|28262.41|28264.19|28264.19|28268.49|28268.49|28262.41|28262.41|0
1638804340000|2021-12-06 15:25:40|28272.8|28272.8|28271.02|28271.02|28272.8|28272.8|28271.02|28271.02|0
1638804350000|2021-12-06 15:25:50|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|0
1638804390000|2021-12-06 15:26:30|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|0
1638804400000|2021-12-06 15:26:40|28277.11|28277.11|28268.49|28268.49|28277.11|28277.11|28268.49|28268.49|0
1638804420000|2021-12-06 15:27:00|28272.8|28272.8|28277.11|28277.11|28277.11|28277.11|28272.8|28272.8|0
1638804460000|2021-12-06 15:27:40|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|0
1638804480000|2021-12-06 15:28:00|28277.11|28277.11|28277.11|28277.11|28277.11|28277.11|28277.11|28277.11|0
1638804510000|2021-12-06 15:28:30|28278.88|28278.88|28291.05|28291.05|28291.05|28291.05|28278.88|28278.88|0
1638804520000|2021-12-06 15:28:40|28294.61|28294.61|28290.3|28290.3|28294.61|28294.61|28290.3|28290.3|0
1638804580000|2021-12-06 15:29:40|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|0
1638804590000|2021-12-06 15:29:50|28291.05|28291.05|28295.36|28295.36|28295.36|28295.36|28291.05|28291.05|0
1638804610000|2021-12-06 15:30:10|28291.05|28291.05|28291.05|28291.05|28291.05|28291.05|28291.05|28291.05|0
1638804620000|2021-12-06 15:30:20|28289.27|28289.27|28280.66|28280.66|28289.27|28289.27|28276.36|28276.36|0
1638804630000|2021-12-06 15:30:30|28276.36|28276.36|28276.36|28276.36|28276.36|28276.36|28276.36|28276.36|0
1638804640000|2021-12-06 15:30:40|28282.44|28282.44|28282.44|28282.44|28282.44|28282.44|28282.44|28282.44|0
1638804660000|2021-12-06 15:31:00|28286.75|28286.75|28303.97|28303.97|28303.97|28303.97|28286.75|28286.75|0
1638804670000|2021-12-06 15:31:10|28308.28|28308.28|28299.66|28299.66|28308.28|28308.28|28299.66|28299.66|0
1638804680000|2021-12-06 15:31:20|28295.36|28295.36|28291.05|28291.05|28295.36|28295.36|28291.05|28291.05|0
1638804700000|2021-12-06 15:31:40|28295.36|28295.36|28295.36|28295.36|28295.36|28295.36|28295.36|28295.36|0
1638804730000|2021-12-06 15:32:10|28291.05|28291.05|28291.05|28291.05|28291.05|28291.05|28291.05|28291.05|0
1638804740000|2021-12-06 15:32:20|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|28289.27|0
1638804750000|2021-12-06 15:32:30|28293.58|28293.58|28302.19|28302.19|28302.19|28302.19|28293.58|28293.58|0
1638804760000|2021-12-06 15:32:40|28300.42|28300.42|28302.19|28302.19|28302.19|28302.19|28300.42|28300.42|0
1638804790000|2021-12-06 15:33:10|28310.81|28310.81|28310.81|28310.81|28310.81|28310.81|28310.81|28310.81|0
1638804840000|2021-12-06 15:34:00|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|0
1638804850000|2021-12-06 15:34:10|28302.19|28302.19|28283.19|28283.19|28302.19|28302.19|28283.19|28283.19|0
1638804860000|2021-12-06 15:34:20|28296.11|28296.11|28296.11|28296.11|28296.11|28296.11|28296.11|28296.11|0
1638804870000|2021-12-06 15:34:30|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|0
1638804880000|2021-12-06 15:34:40|28287.5|28287.5|28283.19|28283.19|28287.5|28287.5|28283.19|28283.19|0
1638804920000|2021-12-06 15:35:20|28278.88|28278.88|28274.58|28274.58|28278.88|28278.88|28274.58|28274.58|0
1638804930000|2021-12-06 15:35:30|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|28272.8|0
1638804940000|2021-12-06 15:35:40|28268.49|28268.49|28264.94|28264.94|28268.49|28268.49|28264.94|28264.94|0
1638804960000|2021-12-06 15:36:00|28269.25|28269.25|28277.11|28277.11|28277.11|28277.11|28269.25|28269.25|0
1638804980000|2021-12-06 15:36:20|28290.03|28290.03|28281.41|28281.41|28294.33|28294.33|28281.41|28281.41|0
1638804990000|2021-12-06 15:36:30|28279.64|28279.64|28279.64|28279.64|28279.64|28279.64|28279.64|28279.64|0
1638805010000|2021-12-06 15:36:50|28277.86|28277.86|28277.86|28277.86|28277.86|28277.86|28277.86|28277.86|0
1638805020000|2021-12-06 15:37:00|28282.17|28282.17|28286.47|28286.47|28288.25|28288.25|28282.17|28282.17|0
1638805030000|2021-12-06 15:37:10|28295.09|28295.09|28296.86|28296.86|28296.86|28296.86|28295.09|28295.09|0
1638805040000|2021-12-06 15:37:20|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|0
1638805080000|2021-12-06 15:38:00|28296.86|28296.86|28296.86|28296.86|28301.17|28301.17|28296.86|28296.86|0
1638805090000|2021-12-06 15:38:10|28300.42|28300.42|28302.19|28302.19|28302.19|28302.19|28300.42|28300.42|0
1638805110000|2021-12-06 15:38:30|28310.81|28310.81|28310.81|28310.81|28310.81|28310.81|28310.81|28310.81|0
1638805140000|2021-12-06 15:39:00|28309.03|28309.03|28317.64|28317.64|28317.64|28317.64|28309.03|28309.03|0
1638805170000|2021-12-06 15:39:30|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|0
1638805220000|2021-12-06 15:40:20|28317.64|28317.64|28315.87|28315.87|28317.64|28317.64|28315.87|28315.87|0
1638805230000|2021-12-06 15:40:30|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|0
1638805240000|2021-12-06 15:40:40|28321.95|28321.95|28313.34|28313.34|28321.95|28321.95|28313.34|28313.34|0
1638805280000|2021-12-06 15:41:20|28309.03|28309.03|28309.03|28309.03|28309.03|28309.03|28309.03|28309.03|0
1638805290000|2021-12-06 15:41:30|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|0
1638805320000|2021-12-06 15:42:00|28305.48|28305.48|28305.48|28305.48|28305.48|28305.48|28305.48|28305.48|0
1638805360000|2021-12-06 15:42:40|28314.09|28314.09|28309.78|28309.78|28314.09|28314.09|28309.78|28309.78|0
1638805380000|2021-12-06 15:43:00|28314.09|28314.09|28322.7|28322.7|28322.7|28322.7|28314.09|28314.09|0
1638805390000|2021-12-06 15:43:10|28327.01|28327.01|28322.7|28322.7|28327.01|28327.01|28322.7|28322.7|0
1638805420000|2021-12-06 15:43:40|28318.39|28318.39|28314.09|28314.09|28318.39|28318.39|28314.09|28314.09|0
1638805430000|2021-12-06 15:43:50|28318.39|28318.39|28327.01|28327.01|28327.01|28327.01|28318.39|28318.39|0
1638805440000|2021-12-06 15:44:00|28331.31|28331.31|28329.54|28329.54|28331.31|28331.31|28329.54|28329.54|0
1638805450000|2021-12-06 15:44:10|28333.09|28333.09|28334.87|28334.87|28334.87|28334.87|28333.09|28333.09|0
1638805460000|2021-12-06 15:44:20|28331.31|28331.31|28331.31|28331.31|28331.31|28331.31|28331.31|28331.31|0
1638805480000|2021-12-06 15:44:40|28339.93|28339.93|28338.15|28338.15|28339.93|28339.93|28338.15|28338.15|0
1638805500000|2021-12-06 15:45:00|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|28342.46|0
1638805510000|2021-12-06 15:45:10|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|0
1638805520000|2021-12-06 15:45:20|28348.54|28348.54|28348.54|28348.54|28348.54|28348.54|28348.54|28348.54|0
1638805530000|2021-12-06 15:45:30|28350.32|28350.32|28352.09|28352.09|28352.09|28352.09|28350.32|28350.32|0
1638805540000|2021-12-06 15:45:40|28347.79|28347.79|28339.18|28339.18|28347.79|28347.79|28339.18|28339.18|0
1638805560000|2021-12-06 15:46:00|28343.48|28343.48|28345.26|28345.26|28345.26|28345.26|28343.48|28343.48|0
1638805570000|2021-12-06 15:46:10|28340.95|28340.95|28340.95|28340.95|28340.95|28340.95|28340.95|28340.95|0
1638805580000|2021-12-06 15:46:20|28342.73|28342.73|28342.73|28342.73|28342.73|28342.73|28342.73|28342.73|0
1638805600000|2021-12-06 15:46:40|28338.42|28338.42|28325.5|28325.5|28338.42|28338.42|28325.5|28325.5|0
1638805610000|2021-12-06 15:46:50|28323.73|28323.73|28323.73|28323.73|28323.73|28323.73|28323.73|28323.73|0
1638805620000|2021-12-06 15:47:00|28319.42|28319.42|28319.42|28319.42|28319.42|28319.42|28319.42|28319.42|0
1638805640000|2021-12-06 15:47:20|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|0
1638805650000|2021-12-06 15:47:30|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|0
1638805660000|2021-12-06 15:47:40|28330.56|28330.56|28330.56|28330.56|28330.56|28330.56|28330.56|28330.56|0
1638805700000|2021-12-06 15:48:20|28326.26|28326.26|28334.87|28334.87|28334.87|28334.87|28326.26|28326.26|0
1638805730000|2021-12-06 15:48:50|28339.18|28339.18|28339.18|28339.18|28343.48|28343.48|28339.18|28339.18|0
1638805760000|2021-12-06 15:49:20|28340.95|28340.95|28342.73|28342.73|28342.73|28342.73|28340.95|28340.95|0
1638805770000|2021-12-06 15:49:30|28344.51|28344.51|28340.2|28340.2|28348.81|28348.81|28340.2|28340.2|0
1638805780000|2021-12-06 15:49:40|28335.89|28335.89|28335.89|28335.89|28335.89|28335.89|28335.89|28335.89|0
1638805790000|2021-12-06 15:49:50|28344.51|28344.51|28344.51|28344.51|28344.51|28344.51|28344.51|28344.51|0
1638805850000|2021-12-06 15:50:50|28340.2|28340.2|28338.42|28338.42|28340.2|28340.2|28338.42|28338.42|0
1638805890000|2021-12-06 15:51:30|28332.34|28332.34|28328.03|28328.03|28332.34|28332.34|28328.03|28328.03|0
1638805920000|2021-12-06 15:52:00|28323.73|28323.73|28323.73|28323.73|28323.73|28323.73|28323.73|28323.73|0
1638805980000|2021-12-06 15:53:00|28328.03|28328.03|28328.03|28328.03|28328.03|28328.03|28323.73|28323.73|0
1638805990000|2021-12-06 15:53:10|28332.34|28332.34|28336.65|28336.65|28336.65|28336.65|28332.34|28332.34|0
1638806000000|2021-12-06 15:53:20|28323.73|28323.73|28332.34|28332.34|28332.34|28332.34|28323.73|28323.73|0
1638806010000|2021-12-06 15:53:30|28323.73|28323.73|28328.03|28328.03|28328.03|28328.03|28323.73|28323.73|0
1638806030000|2021-12-06 15:53:50|28332.34|28332.34|28328.03|28328.03|28332.34|28332.34|28328.03|28328.03|0
1638806040000|2021-12-06 15:54:00|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|0
1638806070000|2021-12-06 15:54:30|28328.03|28328.03|28328.03|28328.03|28328.03|28328.03|28328.03|28328.03|0
1638806090000|2021-12-06 15:54:50|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|0
1638806130000|2021-12-06 15:55:30|28328.03|28328.03|28323.73|28323.73|28328.03|28328.03|28323.73|28323.73|0
1638806140000|2021-12-06 15:55:40|28319.42|28319.42|28319.42|28319.42|28319.42|28319.42|28319.42|28319.42|0
1638806150000|2021-12-06 15:55:50|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|0
1638806180000|2021-12-06 15:56:20|28316.89|28316.89|28316.89|28316.89|28316.89|28316.89|28316.89|28316.89|0
1638806190000|2021-12-06 15:56:30|28321.2|28321.2|28316.89|28316.89|28321.2|28321.2|28316.89|28316.89|0
1638806240000|2021-12-06 15:57:20|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|0
1638806260000|2021-12-06 15:57:40|28325.5|28325.5|28325.5|28325.5|28325.5|28325.5|28325.5|28325.5|0
1638806270000|2021-12-06 15:57:50|28329.81|28329.81|28325.5|28325.5|28329.81|28329.81|28325.5|28325.5|0
1638806280000|2021-12-06 15:58:00|28321.2|28321.2|28315.87|28315.87|28321.2|28321.2|28315.87|28315.87|0
1638806300000|2021-12-06 15:58:20|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|0
1638806310000|2021-12-06 15:58:30|28324.48|28324.48|28328.79|28328.79|28328.79|28328.79|28324.48|28324.48|0
1638806320000|2021-12-06 15:58:40|28324.48|28324.48|28324.48|28324.48|28324.48|28324.48|28324.48|28324.48|0
1638806350000|2021-12-06 15:59:10|28328.79|28328.79|28328.79|28328.79|28328.79|28328.79|28328.79|28328.79|0
1638806360000|2021-12-06 15:59:20|28324.48|28324.48|28320.17|28320.17|28324.48|28324.48|28320.17|28320.17|0
1638806380000|2021-12-06 15:59:40|28315.87|28315.87|28315.87|28315.87|28315.87|28315.87|28315.87|28315.87|0
1638806400000|2021-12-06 16:00:00|28320.17|28320.17|28324.48|28324.48|28324.48|28324.48|28320.17|28320.17|0
1638806410000|2021-12-06 16:00:10|28328.79|28328.79|28320.17|28320.17|28328.79|28328.79|28320.17|28320.17|0
1638806420000|2021-12-06 16:00:20|28324.48|28324.48|28324.48|28324.48|28324.48|28324.48|28324.48|28324.48|0
1638806430000|2021-12-06 16:00:30|28326.26|28326.26|28321.95|28321.95|28326.26|28326.26|28321.95|28321.95|0
1638806460000|2021-12-06 16:01:00|28323.73|28323.73|28325.5|28325.5|28325.5|28325.5|28323.73|28323.73|0
1638806490000|2021-12-06 16:01:30|28327.28|28327.28|28323.73|28323.73|28327.28|28327.28|28323.73|28323.73|0
1638806510000|2021-12-06 16:01:50|28328.03|28328.03|28332.34|28332.34|28332.34|28332.34|28328.03|28328.03|0
1638806520000|2021-12-06 16:02:00|28328.03|28328.03|28332.34|28332.34|28332.34|28332.34|28328.03|28328.03|0
1638806530000|2021-12-06 16:02:10|28330.56|28330.56|28326.26|28326.26|28330.56|28330.56|28326.26|28326.26|0
1638806550000|2021-12-06 16:02:30|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|0
1638806560000|2021-12-06 16:02:40|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|0
1638806580000|2021-12-06 16:03:00|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|0
1638806600000|2021-12-06 16:03:20|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|0
1638806620000|2021-12-06 16:03:40|28311.56|28311.56|28302.95|28302.95|28311.56|28311.56|28302.95|28302.95|0
1638806630000|2021-12-06 16:03:50|28304.72|28304.72|28309.03|28309.03|28309.03|28309.03|28304.72|28304.72|0
1638806640000|2021-12-06 16:04:00|28313.34|28313.34|28313.34|28313.34|28313.34|28313.34|28313.34|28313.34|0
1638806650000|2021-12-06 16:04:10|28304.72|28304.72|28309.03|28309.03|28309.03|28309.03|28304.72|28304.72|0
1638806700000|2021-12-06 16:05:00|28304.72|28304.72|28296.11|28296.11|28304.72|28304.72|28296.11|28296.11|0
1638806710000|2021-12-06 16:05:10|28300.42|28300.42|28300.42|28300.42|28300.42|28300.42|28300.42|28300.42|0
1638806720000|2021-12-06 16:05:20|28302.19|28302.19|28306.5|28306.5|28306.5|28306.5|28302.19|28302.19|0
1638806730000|2021-12-06 16:05:30|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|0
1638806740000|2021-12-06 16:05:40|28296.11|28296.11|28296.11|28296.11|28296.11|28296.11|28296.11|28296.11|0
1638806750000|2021-12-06 16:05:50|28291.8|28291.8|28287.5|28287.5|28291.8|28291.8|28287.5|28287.5|0
1638806760000|2021-12-06 16:06:00|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|0
1638806770000|2021-12-06 16:06:10|28290.03|28290.03|28290.03|28290.03|28290.03|28290.03|28290.03|28290.03|0
1638806820000|2021-12-06 16:07:00|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|0
1638806890000|2021-12-06 16:08:10|28298.64|28298.64|28298.64|28298.64|28298.64|28298.64|28298.64|28298.64|0
1638806900000|2021-12-06 16:08:20|28302.95|28302.95|28302.95|28302.95|28302.95|28302.95|28302.95|28302.95|0
1638806920000|2021-12-06 16:08:40|28301.17|28301.17|28299.39|28299.39|28301.17|28301.17|28299.39|28299.39|0
1638806940000|2021-12-06 16:09:00|28290.78|28290.78|28289|28289|28290.78|28290.78|28289|28289|0
1638806950000|2021-12-06 16:09:10|28284.7|28284.7|28284.7|28284.7|28284.7|28284.7|28284.7|28284.7|0
1638806990000|2021-12-06 16:09:50|28280.39|28280.39|28267.47|28267.47|28280.39|28280.39|28267.47|28267.47|0
1638807000000|2021-12-06 16:10:00|28271.78|28271.78|28276.08|28276.08|28276.08|28276.08|28271.78|28271.78|0
1638807030000|2021-12-06 16:10:30|28280.39|28280.39|28278.61|28278.61|28280.39|28280.39|28278.61|28278.61|0
1638807050000|2021-12-06 16:10:50|28274.3|28274.3|28272.53|28272.53|28274.3|28274.3|28270.75|28270.75|0
1638807060000|2021-12-06 16:11:00|28270.75|28270.75|28272.53|28272.53|28272.53|28272.53|28268.97|28268.97|0
1638807070000|2021-12-06 16:11:10|28263.91|28263.91|28259.61|28259.61|28263.91|28263.91|28255.3|28255.3|0
1638807080000|2021-12-06 16:11:20|28255.3|28255.3|28255.3|28255.3|28255.3|28255.3|28251|28251|0
1638807100000|2021-12-06 16:11:40|28259.61|28259.61|28259.61|28259.61|28259.61|28259.61|28259.61|28259.61|0
1638807110000|2021-12-06 16:11:50|28254.28|28254.28|28252.5|28252.5|28254.28|28254.28|28252.5|28252.5|0
1638807120000|2021-12-06 16:12:00|28258.58|28258.58|28262.89|28262.89|28262.89|28262.89|28258.58|28258.58|0
1638807130000|2021-12-06 16:12:10|28267.2|28267.2|28273.28|28273.28|28273.28|28273.28|28267.2|28267.2|0
1638807140000|2021-12-06 16:12:20|28277.59|28277.59|28273.28|28273.28|28281.89|28281.89|28273.28|28273.28|0
1638807180000|2021-12-06 16:13:00|28277.59|28277.59|28281.89|28281.89|28281.89|28281.89|28277.59|28277.59|0
1638807190000|2021-12-06 16:13:10|28277.59|28277.59|28273.28|28273.28|28277.59|28277.59|28273.28|28273.28|0
1638807200000|2021-12-06 16:13:20|28277.59|28277.59|28273.28|28273.28|28277.59|28277.59|28273.28|28273.28|0
1638807210000|2021-12-06 16:13:30|28268.97|28268.97|28268.97|28268.97|28268.97|28268.97|28268.97|28268.97|0
1638807220000|2021-12-06 16:13:40|28273.28|28273.28|28275.06|28275.06|28275.06|28275.06|28273.28|28273.28|0
1638807230000|2021-12-06 16:13:50|28279.36|28279.36|28279.36|28279.36|28279.36|28279.36|28279.36|28279.36|0
1638807270000|2021-12-06 16:14:30|28283.67|28283.67|28283.67|28283.67|28283.67|28283.67|28283.67|28283.67|0
1638807290000|2021-12-06 16:14:50|28279.36|28279.36|28275.06|28275.06|28279.36|28279.36|28275.06|28275.06|0
1638807310000|2021-12-06 16:15:10|28270.75|28270.75|28270.75|28270.75|28270.75|28270.75|28270.75|28270.75|0
1638807330000|2021-12-06 16:15:30|28275.06|28275.06|28275.06|28275.06|28275.06|28275.06|28275.06|28275.06|0
1638807340000|2021-12-06 16:15:40|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|0
1638807350000|2021-12-06 16:15:50|28282.92|28282.92|28282.92|28282.92|28282.92|28282.92|28282.92|28282.92|0
1638807370000|2021-12-06 16:16:10|28278.61|28278.61|28282.92|28282.92|28282.92|28282.92|28278.61|28278.61|0
1638807390000|2021-12-06 16:16:30|28278.61|28278.61|28282.92|28282.92|28282.92|28282.92|28278.61|28278.61|0
1638807400000|2021-12-06 16:16:40|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|0
1638807410000|2021-12-06 16:16:50|28282.92|28282.92|28288.25|28288.25|28288.25|28288.25|28282.92|28282.92|0
1638807420000|2021-12-06 16:17:00|28292.56|28292.56|28296.86|28296.86|28296.86|28296.86|28292.56|28292.56|0
1638807430000|2021-12-06 16:17:10|28290.78|28290.78|28290.78|28290.78|28290.78|28290.78|28290.78|28290.78|0
1638807450000|2021-12-06 16:17:30|28286.47|28286.47|28286.47|28286.47|28286.47|28286.47|28286.47|28286.47|0
1638807470000|2021-12-06 16:17:50|28295.09|28295.09|28295.09|28295.09|28295.09|28295.09|28295.09|28295.09|0
1638807490000|2021-12-06 16:18:10|28290.78|28290.78|28290.78|28290.78|28290.78|28290.78|28290.78|28290.78|0
1638807500000|2021-12-06 16:18:20|28296.86|28296.86|28302.95|28302.95|28302.95|28302.95|28296.86|28296.86|0
1638807510000|2021-12-06 16:18:30|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|0
1638807520000|2021-12-06 16:18:40|28302.95|28302.95|28302.95|28302.95|28302.95|28302.95|28302.95|28302.95|0
1638807550000|2021-12-06 16:19:10|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|0
1638807570000|2021-12-06 16:19:30|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|0
1638807580000|2021-12-06 16:19:40|28309.78|28309.78|28308|28308|28309.78|28309.78|28308|28308|0
1638807600000|2021-12-06 16:20:00|28316.62|28316.62|28318.39|28318.39|28318.39|28318.39|28316.62|28316.62|0
1638807610000|2021-12-06 16:20:10|28322.7|28322.7|28318.39|28318.39|28322.7|28322.7|28314.09|28314.09|0
1638807620000|2021-12-06 16:20:20|28322.7|28322.7|28326.26|28326.26|28326.26|28326.26|28322.7|28322.7|0
1638807630000|2021-12-06 16:20:30|28321.95|28321.95|28326.26|28326.26|28326.26|28326.26|28321.95|28321.95|0
1638807640000|2021-12-06 16:20:40|28328.03|28328.03|28332.34|28332.34|28332.34|28332.34|28328.03|28328.03|0
1638807660000|2021-12-06 16:21:00|28328.03|28328.03|28328.03|28328.03|28328.03|28328.03|28328.03|28328.03|0
1638807670000|2021-12-06 16:21:10|28323.73|28323.73|28323.73|28323.73|28323.73|28323.73|28323.73|28323.73|0
1638807680000|2021-12-06 16:21:20|28328.03|28328.03|28328.03|28328.03|28328.03|28328.03|28328.03|28328.03|0
1638807690000|2021-12-06 16:21:30|28326.26|28326.26|28326.26|28326.26|28326.26|28326.26|28326.26|28326.26|0
1638807710000|2021-12-06 16:21:50|28321.95|28321.95|28311.56|28311.56|28321.95|28321.95|28311.56|28311.56|0
1638807720000|2021-12-06 16:22:00|28315.87|28315.87|28307.25|28307.25|28315.87|28315.87|28307.25|28307.25|0
1638807750000|2021-12-06 16:22:30|28305.48|28305.48|28303.7|28303.7|28305.48|28305.48|28303.7|28303.7|0
1638807760000|2021-12-06 16:22:40|28305.48|28305.48|28305.48|28305.48|28305.48|28305.48|28305.48|28305.48|0
1638807770000|2021-12-06 16:22:50|28309.78|28309.78|28309.78|28309.78|28309.78|28309.78|28309.78|28309.78|0
1638807790000|2021-12-06 16:23:10|28305.48|28305.48|28305.48|28305.48|28305.48|28305.48|28305.48|28305.48|0
1638807820000|2021-12-06 16:23:40|28303.7|28303.7|28303.7|28303.7|28303.7|28303.7|28303.7|28303.7|0
1638807830000|2021-12-06 16:23:50|28308|28308|28308|28308|28312.31|28312.31|28308|28308|0
1638807840000|2021-12-06 16:24:00|28304.45|28304.45|28306.23|28306.23|28306.23|28306.23|28304.45|28304.45|0
1638807850000|2021-12-06 16:24:10|28304.45|28304.45|28304.45|28304.45|28306.23|28306.23|28304.45|28304.45|0
1638807860000|2021-12-06 16:24:20|28308.76|28308.76|28308.76|28308.76|28308.76|28308.76|28308.76|28308.76|0
1638807910000|2021-12-06 16:25:10|28310.53|28310.53|28312.31|28312.31|28312.31|28312.31|28310.53|28310.53|0
1638807920000|2021-12-06 16:25:20|28308|28308|28297.61|28297.61|28308|28308|28297.61|28297.61|0
1638807930000|2021-12-06 16:25:30|28289|28289|28293.31|28293.31|28293.31|28293.31|28289|28289|0
1638807940000|2021-12-06 16:25:40|28297.61|28297.61|28316.62|28316.62|28316.62|28316.62|28297.61|28297.61|0
1638807950000|2021-12-06 16:25:50|28312.31|28312.31|28312.31|28312.31|28312.31|28312.31|28312.31|28312.31|0
1638807960000|2021-12-06 16:26:00|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|0
1638807980000|2021-12-06 16:26:20|28312.31|28312.31|28312.31|28312.31|28312.31|28312.31|28312.31|28312.31|0
1638808000000|2021-12-06 16:26:40|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|0
1638808010000|2021-12-06 16:26:50|28336.37|28336.37|28325.23|28325.23|28342.46|28342.46|28320.92|28320.92|0
1638808020000|2021-12-06 16:27:00|28329.54|28329.54|28329.54|28329.54|28329.54|28329.54|28329.54|28329.54|0
1638808040000|2021-12-06 16:27:20|28333.84|28333.84|28335.62|28335.62|28335.62|28335.62|28333.84|28333.84|0
1638808050000|2021-12-06 16:27:30|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|0
1638808060000|2021-12-06 16:27:40|28339.93|28339.93|28339.93|28339.93|28339.93|28339.93|28339.93|28339.93|0
1638808070000|2021-12-06 16:27:50|28348.54|28348.54|28339.93|28339.93|28348.54|28348.54|28339.93|28339.93|0
1638808080000|2021-12-06 16:28:00|28331.31|28331.31|28335.62|28335.62|28335.62|28335.62|28331.31|28331.31|0
1638808100000|2021-12-06 16:28:20|28339.93|28339.93|28333.84|28333.84|28346.76|28346.76|28333.84|28333.84|0
1638808110000|2021-12-06 16:28:30|28329.54|28329.54|28329.54|28329.54|28329.54|28329.54|28329.54|28329.54|0
1638808130000|2021-12-06 16:28:50|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|0
1638808140000|2021-12-06 16:29:00|28320.92|28320.92|28320.92|28320.92|28320.92|28320.92|28320.92|28320.92|0
1638808150000|2021-12-06 16:29:10|28316.62|28316.62|28320.17|28320.17|28328.79|28328.79|28316.62|28316.62|0
1638808160000|2021-12-06 16:29:20|28318.39|28318.39|28318.39|28318.39|28318.39|28318.39|28318.39|28318.39|0
1638808170000|2021-12-06 16:29:30|28314.09|28314.09|28318.39|28318.39|28318.39|28318.39|28314.09|28314.09|0
1638808180000|2021-12-06 16:29:40|28322.7|28322.7|28318.39|28318.39|28322.7|28322.7|28318.39|28318.39|0
1638808190000|2021-12-06 16:29:50|28314.84|28314.84|28313.06|28313.06|28314.84|28314.84|28308.76|28308.76|0
1638864910000|2021-12-07 08:15:10|28468.1|28468.1|28479.24|28479.24|28479.24|28479.24|28466.32|28466.32|0
1638864930000|2021-12-07 08:15:30|28453.4|28453.4|28453.4|28453.4|28453.4|28453.4|28453.4|28453.4|0
1638864940000|2021-12-07 08:15:40|28457.71|28457.71|28457.71|28457.71|28457.71|28457.71|28457.71|28457.71|0
1638864960000|2021-12-07 08:16:00|28449.09|28449.09|28449.09|28449.09|28449.09|28449.09|28449.09|28449.09|0
1638864970000|2021-12-07 08:16:10|28452.65|28452.65|28452.65|28452.65|28452.65|28452.65|28452.65|28452.65|0
1638864980000|2021-12-07 08:16:20|28426.81|28426.81|28444.03|28444.03|28444.03|28444.03|28426.81|28426.81|0
1638865000000|2021-12-07 08:16:40|28448.34|28448.34|28448.34|28448.34|28448.34|28448.34|28448.34|28448.34|0
1638865020000|2021-12-07 08:17:00|28452.65|28452.65|28452.65|28452.65|28452.65|28452.65|28452.65|28452.65|0
1638865030000|2021-12-07 08:17:10|28448.34|28448.34|28452.65|28452.65|28452.65|28452.65|28448.34|28448.34|0
1638865040000|2021-12-07 08:17:20|28447.32|28447.32|28447.32|28447.32|28447.32|28447.32|28447.32|28447.32|0
1638865060000|2021-12-07 08:17:40|28443.01|28443.01|28447.32|28447.32|28447.32|28447.32|28443.01|28443.01|0
1638865080000|2021-12-07 08:18:00|28425.78|28425.78|28437.95|28437.95|28437.95|28437.95|28425.78|28425.78|0
1638865090000|2021-12-07 08:18:10|28442.26|28442.26|28437.95|28437.95|28442.26|28442.26|28437.95|28437.95|0
1638865100000|2021-12-07 08:18:20|28441.51|28441.51|28441.51|28441.51|28441.51|28441.51|28441.51|28441.51|0
1638865110000|2021-12-07 08:18:30|28450.12|28450.12|28450.12|28450.12|28450.12|28450.12|28450.12|28450.12|0
1638865120000|2021-12-07 08:18:40|28458.73|28458.73|28467.34|28467.34|28467.34|28467.34|28454.43|28454.43|0
1638865130000|2021-12-07 08:18:50|28471.65|28471.65|28471.65|28471.65|28471.65|28471.65|28471.65|28471.65|0
1638865140000|2021-12-07 08:19:00|28475.96|28475.96|28475.96|28475.96|28475.96|28475.96|28475.96|28475.96|0
1638865150000|2021-12-07 08:19:10|28477.73|28477.73|28477.73|28477.73|28477.73|28477.73|28477.73|28477.73|0
1638865170000|2021-12-07 08:19:30|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|28499.27|0
1638865190000|2021-12-07 08:19:50|28490.65|28490.65|28490.65|28490.65|28490.65|28490.65|28490.65|28490.65|0
1638865200000|2021-12-07 08:20:00|28494.96|28494.96|28493.18|28493.18|28494.96|28494.96|28493.18|28493.18|0
1638865220000|2021-12-07 08:20:20|28496.74|28496.74|28501.04|28501.04|28501.04|28501.04|28496.74|28496.74|0
1638865240000|2021-12-07 08:20:40|28488.12|28488.12|28483.82|28483.82|28488.12|28488.12|28483.82|28483.82|0
1638865250000|2021-12-07 08:20:50|28488.12|28488.12|28492.43|28492.43|28492.43|28492.43|28488.12|28488.12|0
1638865270000|2021-12-07 08:21:10|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|28496.74|0
1638865280000|2021-12-07 08:21:20|28487.85|28487.85|28487.85|28487.85|28487.85|28487.85|28487.85|28487.85|0
1638865320000|2021-12-07 08:22:00|28486.07|28486.07|28482.52|28482.52|28486.07|28486.07|28482.52|28482.52|0
1638865330000|2021-12-07 08:22:10|28460.99|28460.99|28464.54|28464.54|28464.54|28464.54|28460.99|28460.99|0
1638865340000|2021-12-07 08:22:20|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|28473.16|0
1638865370000|2021-12-07 08:22:50|28468.85|28468.85|28477.46|28477.46|28477.46|28477.46|28468.85|28468.85|0
1638865390000|2021-12-07 08:23:10|28479.24|28479.24|28479.24|28479.24|28479.24|28479.24|28479.24|28479.24|0
1638865400000|2021-12-07 08:23:20|28482.79|28482.79|28482.79|28482.79|28482.79|28482.79|28482.79|28482.79|0
1638865410000|2021-12-07 08:23:30|28491.41|28491.41|28495.71|28495.71|28495.71|28495.71|28491.41|28491.41|0
1638865440000|2021-12-07 08:24:00|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|0
1638865470000|2021-12-07 08:24:30|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|28478.49|0
1638865480000|2021-12-07 08:24:40|28467.82|28467.82|28467.82|28467.82|28467.82|28467.82|28467.82|28467.82|0
1638865500000|2021-12-07 08:25:00|28459.21|28459.21|28463.52|28463.52|28463.52|28463.52|28459.21|28459.21|0
1638865510000|2021-12-07 08:25:10|28474.18|28474.18|28482.79|28482.79|28487.1|28487.1|28474.18|28474.18|0
1638865520000|2021-12-07 08:25:20|28481.02|28481.02|28481.02|28481.02|28481.02|28481.02|28481.02|28481.02|0
1638865560000|2021-12-07 08:26:00|28472.4|28472.4|28476.71|28476.71|28476.71|28476.71|28472.4|28472.4|0
1638865590000|2021-12-07 08:26:30|28482.04|28482.04|28483.82|28483.82|28483.82|28483.82|28482.04|28482.04|0
1638865650000|2021-12-07 08:27:30|28457.98|28457.98|28462.29|28462.29|28462.29|28462.29|28457.98|28457.98|0
1638865670000|2021-12-07 08:27:50|28470.9|28470.9|28462.29|28462.29|28470.9|28470.9|28462.29|28462.29|0
1638865700000|2021-12-07 08:28:20|28467.62|28467.62|28467.62|28467.62|28467.62|28467.62|28467.62|28467.62|0
1638865750000|2021-12-07 08:29:10|28464.06|28464.06|28464.06|28464.06|28464.06|28464.06|28464.06|28464.06|0
1638865790000|2021-12-07 08:29:50|28468.37|28468.37|28481.29|28481.29|28481.29|28481.29|28468.37|28468.37|0
1638865800000|2021-12-07 08:30:00|28472.68|28472.68|28476.98|28476.98|28476.98|28476.98|28468.37|28468.37|0
1638865810000|2021-12-07 08:30:10|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|28481.29|0
1638865830000|2021-12-07 08:30:30|28479.51|28479.51|28479.51|28479.51|28479.51|28479.51|28479.51|28479.51|0
1638865860000|2021-12-07 08:31:00|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|28483.82|0
1638865870000|2021-12-07 08:31:10|28487.37|28487.37|28487.37|28487.37|28487.37|28487.37|28487.37|28487.37|0
1638865880000|2021-12-07 08:31:20|28495.99|28495.99|28495.99|28495.99|28495.99|28495.99|28495.99|28495.99|0
1638865890000|2021-12-07 08:31:30|28497.76|28497.76|28502.07|28502.07|28502.07|28502.07|28497.76|28497.76|0
1638865900000|2021-12-07 08:31:40|28497.76|28497.76|28519.3|28519.3|28519.3|28519.3|28497.76|28497.76|0
1638865910000|2021-12-07 08:31:50|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|28517.52|0
1638865950000|2021-12-07 08:32:30|28508.91|28508.91|28508.91|28508.91|28513.21|28513.21|28508.91|28508.91|0
1638865960000|2021-12-07 08:32:40|28504.6|28504.6|28504.6|28504.6|28504.6|28504.6|28504.6|28504.6|0
1638865980000|2021-12-07 08:33:00|28501.04|28501.04|28492.43|28492.43|28501.04|28501.04|28492.43|28492.43|0
1638866000000|2021-12-07 08:33:20|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|0
1638866040000|2021-12-07 08:34:00|28511.43|28511.43|28511.43|28511.43|28511.43|28511.43|28511.43|28511.43|0
1638866050000|2021-12-07 08:34:10|28507.13|28507.13|28507.13|28507.13|28507.13|28507.13|28507.13|28507.13|0
1638866060000|2021-12-07 08:34:20|28505.35|28505.35|28505.35|28505.35|28505.35|28505.35|28505.35|28505.35|0
1638866080000|2021-12-07 08:34:40|28508.91|28508.91|28508.91|28508.91|28508.91|28508.91|28508.91|28508.91|0
1638866130000|2021-12-07 08:35:30|28517.52|28517.52|28519.3|28519.3|28519.3|28519.3|28517.52|28517.52|0
1638866140000|2021-12-07 08:35:40|28523.6|28523.6|28523.6|28523.6|28523.6|28523.6|28523.6|28523.6|0
1638866150000|2021-12-07 08:35:50|28518.27|28518.27|28516.49|28516.49|28518.27|28518.27|28516.49|28516.49|0
1638866280000|2021-12-07 08:38:00|28529.41|28529.41|28532.97|28532.97|28532.97|28532.97|28529.41|28529.41|0
1638866310000|2021-12-07 08:38:30|28554.5|28554.5|28545.13|28545.13|28558.05|28558.05|28545.13|28545.13|0
1638866340000|2021-12-07 08:39:00|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|28553.75|0
1638866360000|2021-12-07 08:39:20|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|28557.3|0
1638866370000|2021-12-07 08:39:30|28574.53|28574.53|28557.3|28557.3|28574.53|28574.53|28557.3|28557.3|0
1638866400000|2021-12-07 08:40:00|28565.91|28565.91|28574.53|28574.53|28574.53|28574.53|28565.91|28565.91|0
1638866430000|2021-12-07 08:40:30|28579.86|28579.86|28579.86|28579.86|28579.86|28579.86|28579.86|28579.86|0
1638866460000|2021-12-07 08:41:00|28584.17|28584.17|28584.17|28584.17|28584.17|28584.17|28584.17|28584.17|0
1638866470000|2021-12-07 08:41:10|28588.47|28588.47|28590.25|28590.25|28590.25|28590.25|28588.47|28588.47|0
1638866480000|2021-12-07 08:41:20|28598.86|28598.86|28598.86|28598.86|28611.78|28611.78|28598.86|28598.86|0
1638866510000|2021-12-07 08:41:50|28600.64|28600.64|28600.64|28600.64|28600.64|28600.64|28600.64|28600.64|0
1638866540000|2021-12-07 08:42:20|28604.95|28604.95|28604.95|28604.95|28604.95|28604.95|28604.95|28604.95|0
1638866550000|2021-12-07 08:42:30|28609.25|28609.25|28612.81|28612.81|28612.81|28612.81|28609.25|28609.25|0
1638866560000|2021-12-07 08:42:40|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|0
1638866570000|2021-12-07 08:42:50|28595.58|28595.58|28595.58|28595.58|28595.58|28595.58|28595.58|28595.58|0
1638866580000|2021-12-07 08:43:00|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|0
1638866640000|2021-12-07 08:44:00|28596.33|28596.33|28596.33|28596.33|28596.33|28596.33|28596.33|28596.33|0
1638866650000|2021-12-07 08:44:10|28604.95|28604.95|28613.56|28613.56|28613.56|28613.56|28604.95|28604.95|0
1638866680000|2021-12-07 08:44:40|28622.17|28622.17|28612.81|28612.81|28622.17|28622.17|28600.64|28600.64|0
1638866690000|2021-12-07 08:44:50|28617.11|28617.11|28623.2|28623.2|28623.2|28623.2|28612.81|28612.81|0
1638866700000|2021-12-07 08:45:00|28618.89|28618.89|28623.2|28623.2|28623.2|28623.2|28618.89|28618.89|0
1638866710000|2021-12-07 08:45:10|28627.5|28627.5|28636.12|28636.12|28636.12|28636.12|28627.5|28627.5|0
1638866720000|2021-12-07 08:45:20|28627.5|28627.5|28627.5|28627.5|28627.5|28627.5|28627.5|28627.5|0
1638866730000|2021-12-07 08:45:30|28636.12|28636.12|28627.5|28627.5|28636.12|28636.12|28627.5|28627.5|0
1638866750000|2021-12-07 08:45:50|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|28631.06|0
1638866760000|2021-12-07 08:46:00|28643.98|28643.98|28648.28|28648.28|28648.28|28648.28|28643.98|28643.98|0
1638866780000|2021-12-07 08:46:20|28652.59|28652.59|28643.98|28643.98|28652.59|28652.59|28643.98|28643.98|0
1638866790000|2021-12-07 08:46:30|28639.67|28639.67|28634.61|28634.61|28643.98|28643.98|28631.06|28631.06|0
1638866820000|2021-12-07 08:47:00|28643.22|28643.22|28638.92|28638.92|28643.22|28643.22|28638.92|28638.92|0
1638866840000|2021-12-07 08:47:20|28634.61|28634.61|28634.61|28634.61|28634.61|28634.61|28634.61|28634.61|0
1638866850000|2021-12-07 08:47:30|28630.31|28630.31|28626|28626|28630.31|28630.31|28626|28626|0
1638866870000|2021-12-07 08:47:50|28630.31|28630.31|28630.31|28630.31|28630.31|28630.31|28630.31|28630.31|0
1638866880000|2021-12-07 08:48:00|28626|28626|28626|28626|28626|28626|28626|28626|0
1638866910000|2021-12-07 08:48:30|28617.39|28617.39|28626|28626|28626|28626|28617.39|28617.39|0
1638866940000|2021-12-07 08:49:00|28630.31|28630.31|28630.31|28630.31|28630.31|28630.31|28630.31|28630.31|0
1638866960000|2021-12-07 08:49:20|28626.75|28626.75|28623.2|28623.2|28626.75|28626.75|28623.2|28623.2|0
1638866970000|2021-12-07 08:49:30|28605.97|28605.97|28605.97|28605.97|28605.97|28605.97|28605.97|28605.97|0
1638866980000|2021-12-07 08:49:40|28601.66|28601.66|28601.66|28601.66|28601.66|28601.66|28601.66|28601.66|0
1638867040000|2021-12-07 08:50:40|28597.36|28597.36|28597.36|28597.36|28601.66|28601.66|28597.36|28597.36|0
1638867060000|2021-12-07 08:51:00|28593.05|28593.05|28588.74|28588.74|28593.05|28593.05|28588.74|28588.74|0
1638867080000|2021-12-07 08:51:20|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|0
1638867090000|2021-12-07 08:51:30|28588.74|28588.74|28588.74|28588.74|28588.74|28588.74|28588.74|28588.74|0
1638867100000|2021-12-07 08:51:40|28593.05|28593.05|28593.05|28593.05|28593.05|28593.05|28593.05|28593.05|0
1638867110000|2021-12-07 08:51:50|28597.36|28597.36|28582.66|28582.66|28608.5|28608.5|28582.66|28582.66|0
1638867120000|2021-12-07 08:52:00|28595.58|28595.58|28595.58|28595.58|28595.58|28595.58|28595.58|28595.58|0
1638867160000|2021-12-07 08:52:40|28586.97|28586.97|28586.97|28586.97|28586.97|28586.97|28586.97|28586.97|0
1638867180000|2021-12-07 08:53:00|28583.41|28583.41|28583.41|28583.41|28583.41|28583.41|28583.41|28583.41|0
1638867200000|2021-12-07 08:53:20|28592.03|28592.03|28583.41|28583.41|28596.33|28596.33|28583.41|28583.41|0
1638867220000|2021-12-07 08:53:40|28579.11|28579.11|28582.66|28582.66|28582.66|28582.66|28579.11|28579.11|0
1638867270000|2021-12-07 08:54:30|28591.27|28591.27|28582.66|28582.66|28595.58|28595.58|28582.66|28582.66|0
1638867290000|2021-12-07 08:54:50|28597.36|28597.36|28601.66|28601.66|28601.66|28601.66|28597.36|28597.36|0
1638867300000|2021-12-07 08:55:00|28597.36|28597.36|28607|28607|28607|28607|28597.36|28597.36|0
1638867310000|2021-12-07 08:55:10|28602.69|28602.69|28611.3|28611.3|28611.3|28611.3|28602.69|28602.69|0
1638867320000|2021-12-07 08:55:20|28607|28607|28607|28607|28607|28607|28607|28607|0
1638867330000|2021-12-07 08:55:30|28611.3|28611.3|28607|28607|28611.3|28611.3|28607|28607|0
1638867340000|2021-12-07 08:55:40|28602.69|28602.69|28594.08|28594.08|28602.69|28602.69|28594.08|28594.08|0
1638867420000|2021-12-07 08:57:00|28585.46|28585.46|28594.08|28594.08|28594.08|28594.08|28585.46|28585.46|0
1638867450000|2021-12-07 08:57:30|28595.85|28595.85|28595.85|28595.85|28595.85|28595.85|28595.85|28595.85|0
1638867460000|2021-12-07 08:57:40|28591.55|28591.55|28591.55|28591.55|28591.55|28591.55|28591.55|28591.55|0
1638867470000|2021-12-07 08:57:50|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|0
1638867510000|2021-12-07 08:58:30|28583.69|28583.69|28583.69|28583.69|28583.69|28583.69|28583.69|28583.69|0
1638867530000|2021-12-07 08:58:50|28580.13|28580.13|28580.13|28580.13|28580.13|28580.13|28571.52|28571.52|0
1638867540000|2021-12-07 08:59:00|28584.44|28584.44|28588.74|28588.74|28588.74|28588.74|28584.44|28584.44|0
1638867550000|2021-12-07 08:59:10|28593.05|28593.05|28593.05|28593.05|28593.05|28593.05|28593.05|28593.05|0
1638867560000|2021-12-07 08:59:20|28584.44|28584.44|28580.13|28580.13|28584.44|28584.44|28580.13|28580.13|0
1638867570000|2021-12-07 08:59:30|28575.83|28575.83|28575.83|28575.83|28575.83|28575.83|28575.83|28575.83|0
1638867600000|2021-12-07 09:00:00|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|0
1638867640000|2021-12-07 09:00:40|28581.91|28581.91|28592.3|28592.3|28592.3|28592.3|28581.91|28581.91|0
1638867650000|2021-12-07 09:00:50|28587.99|28587.99|28587.99|28587.99|28587.99|28587.99|28587.99|28587.99|0
1638867660000|2021-12-07 09:01:00|28592.3|28592.3|28592.3|28592.3|28592.3|28592.3|28592.3|28592.3|0
1638867680000|2021-12-07 09:01:20|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|0
1638867690000|2021-12-07 09:01:30|28587.99|28587.99|28592.3|28592.3|28594.08|28594.08|28587.99|28587.99|0
1638867710000|2021-12-07 09:01:50|28583.69|28583.69|28592.3|28592.3|28592.3|28592.3|28579.38|28579.38|0
1638867720000|2021-12-07 09:02:00|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|0
1638867730000|2021-12-07 09:02:10|28600.91|28600.91|28596.61|28596.61|28605.22|28605.22|28596.61|28596.61|0
1638867760000|2021-12-07 09:02:40|28598.38|28598.38|28615.88|28615.88|28626|28626|28598.38|28598.38|0
1638867770000|2021-12-07 09:02:50|28630.58|28630.58|28638.44|28638.44|28638.44|28638.44|28621.97|28621.97|0
1638867780000|2021-12-07 09:03:00|28634.13|28634.13|28642.75|28642.75|28642.75|28642.75|28634.13|28634.13|0
1638867790000|2021-12-07 09:03:10|28644.52|28644.52|28644.52|28644.52|28644.52|28644.52|28644.52|28644.52|0
1638867800000|2021-12-07 09:03:20|28640.22|28640.22|28635.91|28635.91|28640.22|28640.22|28635.91|28635.91|0
1638867810000|2021-12-07 09:03:30|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|0
1638867820000|2021-12-07 09:03:40|28634.13|28634.13|28642.75|28642.75|28642.75|28642.75|28634.13|28634.13|0
1638867860000|2021-12-07 09:04:20|28647.05|28647.05|28640.97|28640.97|28647.05|28647.05|28640.97|28640.97|0
1638867870000|2021-12-07 09:04:30|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|0
1638867910000|2021-12-07 09:05:10|28632.36|28632.36|28610.82|28610.82|28636.66|28636.66|28610.82|28610.82|0
1638867920000|2021-12-07 09:05:20|28619.44|28619.44|28619.44|28619.44|28619.44|28619.44|28619.44|28619.44|0
1638867930000|2021-12-07 09:05:30|28620.19|28620.19|28620.19|28620.19|28620.19|28620.19|28620.19|28620.19|0
1638867940000|2021-12-07 09:05:40|28615.88|28615.88|28615.88|28615.88|28620.19|28620.19|28615.88|28615.88|0
1638867950000|2021-12-07 09:05:50|28624.49|28624.49|28615.88|28615.88|28624.49|28624.49|28615.88|28615.88|0
1638867960000|2021-12-07 09:06:00|28614.1|28614.1|28614.1|28614.1|28614.1|28614.1|28614.1|28614.1|0
1638867970000|2021-12-07 09:06:10|28609.8|28609.8|28618.41|28618.41|28618.41|28618.41|28609.8|28609.8|0
1638867990000|2021-12-07 09:06:30|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|28622.72|0
1638868000000|2021-12-07 09:06:40|28631.33|28631.33|28631.33|28631.33|28639.94|28639.94|28631.33|28631.33|0
1638868010000|2021-12-07 09:06:50|28639.94|28639.94|28644.25|28644.25|28644.25|28644.25|28639.94|28639.94|0
1638868020000|2021-12-07 09:07:00|28639.94|28639.94|28635.64|28635.64|28639.94|28639.94|28635.64|28635.64|0
1638868040000|2021-12-07 09:07:20|28631.33|28631.33|28631.33|28631.33|28631.33|28631.33|28631.33|28631.33|0
1638868050000|2021-12-07 09:07:30|28635.64|28635.64|28631.33|28631.33|28635.64|28635.64|28631.33|28631.33|0
1638868070000|2021-12-07 09:07:50|28627.02|28627.02|28627.02|28627.02|28627.02|28627.02|28627.02|28627.02|0
1638868100000|2021-12-07 09:08:20|28625.25|28625.25|28601.66|28601.66|28625.25|28625.25|28601.66|28601.66|0
1638868110000|2021-12-07 09:08:30|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|0
1638868160000|2021-12-07 09:09:20|28598.11|28598.11|28598.11|28598.11|28598.11|28598.11|28598.11|28598.11|0
1638868170000|2021-12-07 09:09:30|28589.5|28589.5|28589.5|28589.5|28589.5|28589.5|28589.5|28589.5|0
1638868180000|2021-12-07 09:09:40|28598.11|28598.11|28605.22|28605.22|28605.22|28605.22|28598.11|28598.11|0
1638868200000|2021-12-07 09:10:00|28607|28607|28607|28607|28607|28607|28607|28607|0
1638868220000|2021-12-07 09:10:20|28602.69|28602.69|28602.69|28602.69|28602.69|28602.69|28602.69|28602.69|0
1638868230000|2021-12-07 09:10:30|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|28597.36|0
1638868260000|2021-12-07 09:11:00|28588.74|28588.74|28588.74|28588.74|28588.74|28588.74|28588.74|28588.74|0
1638868270000|2021-12-07 09:11:10|28597.36|28597.36|28618.14|28618.14|28618.14|28618.14|28597.36|28597.36|0
1638868280000|2021-12-07 09:11:20|28622.44|28622.44|28635.36|28635.36|28635.36|28635.36|28618.14|28618.14|0
1638868290000|2021-12-07 09:11:30|28637.14|28637.14|28638.92|28638.92|28638.92|28638.92|28637.14|28637.14|0
1638868300000|2021-12-07 09:11:40|28643.22|28643.22|28647.53|28647.53|28647.53|28647.53|28643.22|28643.22|0
1638868320000|2021-12-07 09:12:00|28645.75|28645.75|28645.75|28645.75|28645.75|28645.75|28645.75|28645.75|0
1638868340000|2021-12-07 09:12:20|28628.53|28628.53|28637.14|28637.14|28637.14|28637.14|28628.53|28628.53|0
1638868410000|2021-12-07 09:13:30|28632.83|28632.83|28637.14|28637.14|28637.14|28637.14|28632.83|28632.83|0
1638868420000|2021-12-07 09:13:40|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|28641.45|0
1638868430000|2021-12-07 09:13:50|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|0
1638868470000|2021-12-07 09:14:30|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|28628.53|0
1638868480000|2021-12-07 09:14:40|28630.31|28630.31|28647.53|28647.53|28647.53|28647.53|28630.31|28630.31|0
1638868520000|2021-12-07 09:15:20|28651.84|28651.84|28656.14|28656.14|28656.14|28656.14|28651.84|28651.84|0
1638868530000|2021-12-07 09:15:30|28657.92|28657.92|28647.53|28647.53|28657.92|28657.92|28647.53|28647.53|0
1638868540000|2021-12-07 09:15:40|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|0
1638868550000|2021-12-07 09:15:50|28645|28645|28645|28645|28645|28645|28645|28645|0
1638868560000|2021-12-07 09:16:00|28662.23|28662.23|28657.92|28657.92|28662.23|28662.23|28657.92|28657.92|0
1638868570000|2021-12-07 09:16:10|28656.14|28656.14|28662.23|28662.23|28662.23|28662.23|28651.84|28651.84|0
1638868580000|2021-12-07 09:16:20|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|0
1638868590000|2021-12-07 09:16:30|28657.92|28657.92|28657.92|28657.92|28657.92|28657.92|28657.92|28657.92|0
1638868600000|2021-12-07 09:16:40|28666.53|28666.53|28685.54|28685.54|28685.54|28685.54|28666.53|28666.53|0
1638868620000|2021-12-07 09:17:00|28694.15|28694.15|28695.93|28695.93|28707.07|28707.07|28694.15|28694.15|0
1638868630000|2021-12-07 09:17:10|28687.31|28687.31|28695.93|28695.93|28704.54|28704.54|28687.31|28687.31|0
1638868650000|2021-12-07 09:17:30|28687.31|28687.31|28691.62|28691.62|28691.62|28691.62|28687.31|28687.31|0
1638868660000|2021-12-07 09:17:40|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|0
1638868670000|2021-12-07 09:17:50|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|0
1638868680000|2021-12-07 09:18:00|28695.93|28695.93|28687.31|28687.31|28695.93|28695.93|28687.31|28687.31|0
1638868740000|2021-12-07 09:19:00|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|0
1638868760000|2021-12-07 09:19:20|28687.31|28687.31|28687.31|28687.31|28687.31|28687.31|28687.31|28687.31|0
1638868780000|2021-12-07 09:19:40|28678.7|28678.7|28683.01|28683.01|28683.01|28683.01|28678.7|28678.7|0
1638868790000|2021-12-07 09:19:50|28691.62|28691.62|28695.93|28695.93|28695.93|28695.93|28691.62|28691.62|0
1638868800000|2021-12-07 09:20:00|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|0
1638868810000|2021-12-07 09:20:10|28696.68|28696.68|28694.9|28694.9|28696.68|28696.68|28694.9|28694.9|0
1638868850000|2021-12-07 09:20:50|28703.52|28703.52|28703.52|28703.52|28703.52|28703.52|28703.52|28703.52|0
1638868890000|2021-12-07 09:21:30|28690.6|28690.6|28703.52|28703.52|28707.82|28707.82|28690.6|28690.6|0
1638868910000|2021-12-07 09:21:50|28699.21|28699.21|28703.52|28703.52|28703.52|28703.52|28694.9|28694.9|0
1638868930000|2021-12-07 09:22:10|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|0
1638868940000|2021-12-07 09:22:20|28712.13|28712.13|28703.52|28703.52|28712.13|28712.13|28703.52|28703.52|0
1638868950000|2021-12-07 09:22:30|28707.82|28707.82|28716.44|28716.44|28716.44|28716.44|28707.82|28707.82|0
1638868960000|2021-12-07 09:22:40|28720.74|28720.74|28716.44|28716.44|28720.74|28720.74|28716.44|28716.44|0
1638868970000|2021-12-07 09:22:50|28712.13|28712.13|28712.13|28712.13|28712.13|28712.13|28712.13|28712.13|0
1638868980000|2021-12-07 09:23:00|28715.68|28715.68|28717.46|28717.46|28717.46|28717.46|28715.68|28715.68|0
1638869030000|2021-12-07 09:23:50|28715.68|28715.68|28719.99|28719.99|28719.99|28719.99|28715.68|28715.68|0
1638869040000|2021-12-07 09:24:00|28715.68|28715.68|28719.99|28719.99|28719.99|28719.99|28715.68|28715.68|0
1638869050000|2021-12-07 09:24:10|28724.3|28724.3|28737.22|28737.22|28741.52|28741.52|28719.99|28719.99|0
1638869070000|2021-12-07 09:24:30|28741.52|28741.52|28724.3|28724.3|28741.52|28741.52|28724.3|28724.3|0
1638869090000|2021-12-07 09:24:50|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|0
1638869100000|2021-12-07 09:25:00|28732.91|28732.91|28724.3|28724.3|28732.91|28732.91|28724.3|28724.3|0
1638869110000|2021-12-07 09:25:10|28728.6|28728.6|28728.6|28728.6|28728.6|28728.6|28728.6|28728.6|0
1638869120000|2021-12-07 09:25:20|28730.38|28730.38|28734.69|28734.69|28734.69|28734.69|28730.38|28730.38|0
1638869130000|2021-12-07 09:25:30|28738.99|28738.99|28734.69|28734.69|28743.3|28743.3|28734.69|28734.69|0
1638869140000|2021-12-07 09:25:40|28738.99|28738.99|28743.3|28743.3|28743.3|28743.3|28738.99|28738.99|0
1638869160000|2021-12-07 09:26:00|28734.69|28734.69|28738.99|28738.99|28738.99|28738.99|28734.69|28734.69|0
1638869170000|2021-12-07 09:26:10|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|0
1638869230000|2021-12-07 09:27:10|28717.46|28717.46|28721.77|28721.77|28721.77|28721.77|28717.46|28717.46|0
1638869240000|2021-12-07 09:27:20|28717.46|28717.46|28717.46|28717.46|28717.46|28717.46|28717.46|28717.46|0
1638869250000|2021-12-07 09:27:30|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|0
1638869260000|2021-12-07 09:27:40|28702.76|28702.76|28698.46|28698.46|28702.76|28702.76|28698.46|28698.46|0
1638869270000|2021-12-07 09:27:50|28689.84|28689.84|28689.84|28689.84|28689.84|28689.84|28689.84|28689.84|0
1638869300000|2021-12-07 09:28:20|28691.62|28691.62|28689.84|28689.84|28691.62|28691.62|28689.84|28689.84|0
1638869310000|2021-12-07 09:28:30|28685.54|28685.54|28685.54|28685.54|28685.54|28685.54|28685.54|28685.54|0
1638869340000|2021-12-07 09:29:00|28676.92|28676.92|28672.62|28672.62|28676.92|28676.92|28672.62|28672.62|0
1638869350000|2021-12-07 09:29:10|28681.23|28681.23|28681.23|28681.23|28681.23|28681.23|28681.23|28681.23|0
1638869360000|2021-12-07 09:29:20|28685.54|28685.54|28687.31|28687.31|28687.31|28687.31|28685.54|28685.54|0
1638869370000|2021-12-07 09:29:30|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|0
1638869380000|2021-12-07 09:29:40|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|0
1638869450000|2021-12-07 09:30:50|28689.09|28689.09|28684.79|28684.79|28689.09|28689.09|28684.79|28684.79|0
1638869460000|2021-12-07 09:31:00|28689.09|28689.09|28684.79|28684.79|28689.09|28689.09|28684.79|28684.79|0
1638869470000|2021-12-07 09:31:10|28693.4|28693.4|28690.87|28690.87|28695.18|28695.18|28686.56|28686.56|0
1638869490000|2021-12-07 09:31:30|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|0
1638869530000|2021-12-07 09:32:10|28687.31|28687.31|28687.31|28687.31|28687.31|28687.31|28687.31|28687.31|0
1638869550000|2021-12-07 09:32:30|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|0
1638869560000|2021-12-07 09:32:40|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|0
1638869580000|2021-12-07 09:33:00|28671.87|28671.87|28676.92|28676.92|28676.92|28676.92|28668.31|28668.31|0
1638869590000|2021-12-07 09:33:10|28678.7|28678.7|28678.7|28678.7|28678.7|28678.7|28678.7|28678.7|0
1638869600000|2021-12-07 09:33:20|28680.48|28680.48|28676.92|28676.92|28680.48|28680.48|28676.92|28676.92|0
1638869610000|2021-12-07 09:33:30|28678.7|28678.7|28693.4|28693.4|28693.4|28693.4|28678.7|28678.7|0
1638869630000|2021-12-07 09:33:50|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|0
1638869640000|2021-12-07 09:34:00|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|0
1638869650000|2021-12-07 09:34:10|28700.23|28700.23|28703.79|28703.79|28703.79|28703.79|28700.23|28700.23|0
1638869660000|2021-12-07 09:34:20|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|0
1638869700000|2021-12-07 09:35:00|28706.32|28706.32|28708.1|28708.1|28708.1|28708.1|28706.32|28706.32|0
1638869710000|2021-12-07 09:35:10|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|0
1638869750000|2021-12-07 09:35:50|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|0
1638869810000|2021-12-07 09:36:50|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|0
1638869860000|2021-12-07 09:37:40|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|0
1638869870000|2021-12-07 09:37:50|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|0
1638869920000|2021-12-07 09:38:40|28730.65|28730.65|28732.43|28732.43|28732.43|28732.43|28730.65|28730.65|0
1638869930000|2021-12-07 09:38:50|28730.65|28730.65|28728.88|28728.88|28730.65|28730.65|28728.88|28728.88|0
1638869960000|2021-12-07 09:39:20|28725.32|28725.32|28727.1|28727.1|28727.1|28727.1|28725.32|28725.32|0
1638869980000|2021-12-07 09:39:40|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|0
1638870010000|2021-12-07 09:40:10|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|0
1638870030000|2021-12-07 09:40:30|28707.34|28707.34|28711.65|28711.65|28711.65|28711.65|28707.34|28707.34|0
1638870090000|2021-12-07 09:41:30|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|0
1638870100000|2021-12-07 09:41:40|28720.26|28720.26|28723.82|28723.82|28723.82|28723.82|28720.26|28720.26|0
1638870110000|2021-12-07 09:41:50|28722.04|28722.04|28722.04|28722.04|28722.04|28722.04|28722.04|28722.04|0
1638870130000|2021-12-07 09:42:10|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|0
1638870160000|2021-12-07 09:42:40|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|0
1638870170000|2021-12-07 09:42:50|28711.65|28711.65|28715.96|28715.96|28715.96|28715.96|28711.65|28711.65|0
1638870190000|2021-12-07 09:43:10|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|0
1638870230000|2021-12-07 09:43:50|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|0
1638870270000|2021-12-07 09:44:30|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|0
1638870280000|2021-12-07 09:44:40|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|0
1638870320000|2021-12-07 09:45:20|28724.57|28724.57|28728.88|28728.88|28728.88|28728.88|28724.57|28724.57|0
1638870430000|2021-12-07 09:47:10|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|0
1638870450000|2021-12-07 09:47:30|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28711.65|28711.65|0
1638870490000|2021-12-07 09:48:10|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|0
1638870510000|2021-12-07 09:48:30|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|0
1638870520000|2021-12-07 09:48:40|28715.96|28715.96|28720.26|28720.26|28720.26|28720.26|28715.96|28715.96|0
1638870570000|2021-12-07 09:49:30|28715.96|28715.96|28711.65|28711.65|28715.96|28715.96|28711.65|28711.65|0
1638870580000|2021-12-07 09:49:40|28709.87|28709.87|28715.96|28715.96|28715.96|28715.96|28709.87|28709.87|0
1638870600000|2021-12-07 09:50:00|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|0
1638870610000|2021-12-07 09:50:10|28709.87|28709.87|28696.95|28696.95|28709.87|28709.87|28696.95|28696.95|0
1638870670000|2021-12-07 09:51:10|28688.34|28688.34|28688.34|28688.34|28688.34|28688.34|28688.34|28688.34|0
1638870680000|2021-12-07 09:51:20|28692.65|28692.65|28701.26|28701.26|28701.26|28701.26|28692.65|28692.65|0
1638870690000|2021-12-07 09:51:30|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|0
1638870780000|2021-12-07 09:53:00|28688.34|28688.34|28696.95|28696.95|28696.95|28696.95|28688.34|28688.34|0
1638870790000|2021-12-07 09:53:10|28692.65|28692.65|28688.34|28688.34|28692.65|28692.65|28688.34|28688.34|0
1638870800000|2021-12-07 09:53:20|28675.42|28675.42|28663.25|28663.25|28675.42|28675.42|28663.25|28663.25|0
1638870810000|2021-12-07 09:53:30|28676.17|28676.17|28676.17|28676.17|28682.26|28682.26|28676.17|28676.17|0
1638870820000|2021-12-07 09:53:40|28667.56|28667.56|28658.95|28658.95|28667.56|28667.56|28654.64|28654.64|0
1638870830000|2021-12-07 09:53:50|28663.25|28663.25|28663.25|28663.25|28663.25|28663.25|28658.95|28658.95|0
1638870840000|2021-12-07 09:54:00|28658.95|28658.95|28658.95|28658.95|28658.95|28658.95|28658.95|28658.95|0
1638870890000|2021-12-07 09:54:50|28655.39|28655.39|28655.39|28655.39|28655.39|28655.39|28655.39|28655.39|0
1638870910000|2021-12-07 09:55:10|28668.31|28668.31|28668.31|28668.31|28668.31|28668.31|28668.31|28668.31|0
1638870930000|2021-12-07 09:55:30|28670.09|28670.09|28683.01|28683.01|28683.01|28683.01|28670.09|28670.09|0
1638870940000|2021-12-07 09:55:40|28674.4|28674.4|28674.4|28674.4|28674.4|28674.4|28674.4|28674.4|0
1638870950000|2021-12-07 09:55:50|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|28670.09|0
1638870970000|2021-12-07 09:56:10|28671.87|28671.87|28675.42|28675.42|28680.48|28680.48|28671.87|28671.87|0
1638870980000|2021-12-07 09:56:20|28673.64|28673.64|28673.64|28673.64|28673.64|28673.64|28673.64|28673.64|0
1638870990000|2021-12-07 09:56:30|28682.26|28682.26|28682.26|28682.26|28682.26|28682.26|28682.26|28682.26|0
1638871000000|2021-12-07 09:56:40|28677.95|28677.95|28676.17|28676.17|28677.95|28677.95|28676.17|28676.17|0
1638871020000|2021-12-07 09:57:00|28680.48|28680.48|28671.87|28671.87|28680.48|28680.48|28671.87|28671.87|0
1638871040000|2021-12-07 09:57:20|28676.17|28676.17|28676.17|28676.17|28676.17|28676.17|28676.17|28676.17|0
1638871070000|2021-12-07 09:57:50|28667.56|28667.56|28667.56|28667.56|28667.56|28667.56|28667.56|28667.56|0
1638871080000|2021-12-07 09:58:00|28658.95|28658.95|28658.95|28658.95|28658.95|28658.95|28658.95|28658.95|0
1638871090000|2021-12-07 09:58:10|28657.17|28657.17|28657.17|28657.17|28657.17|28657.17|28657.17|28657.17|0
1638871120000|2021-12-07 09:58:40|28661.48|28661.48|28661.48|28661.48|28661.48|28661.48|28661.48|28661.48|0
1638871140000|2021-12-07 09:59:00|28657.17|28657.17|28657.17|28657.17|28657.17|28657.17|28657.17|28657.17|0
1638871200000|2021-12-07 10:00:00|28661.48|28661.48|28661.48|28661.48|28661.48|28661.48|28661.48|28661.48|0
1638871250000|2021-12-07 10:00:50|28670.09|28670.09|28674.4|28674.4|28674.4|28674.4|28670.09|28670.09|0
1638871280000|2021-12-07 10:01:20|28665.78|28665.78|28680.48|28680.48|28680.48|28680.48|28665.78|28665.78|0
1638871300000|2021-12-07 10:01:40|28693.4|28693.4|28693.4|28693.4|28693.4|28693.4|28693.4|28693.4|0
1638871310000|2021-12-07 10:01:50|28684.79|28684.79|28693.4|28693.4|28693.4|28693.4|28684.79|28684.79|0
1638871340000|2021-12-07 10:02:20|28689.09|28689.09|28680.48|28680.48|28689.09|28689.09|28680.48|28680.48|0
1638871370000|2021-12-07 10:02:50|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|0
1638871450000|2021-12-07 10:04:10|28676.17|28676.17|28677.95|28677.95|28677.95|28677.95|28676.17|28676.17|0
1638871500000|2021-12-07 10:05:00|28686.56|28686.56|28686.56|28686.56|28686.56|28686.56|28686.56|28686.56|0
1638871510000|2021-12-07 10:05:10|28690.87|28690.87|28690.87|28690.87|28690.87|28690.87|28690.87|28690.87|0
1638871520000|2021-12-07 10:05:20|28699.48|28699.48|28714.93|28714.93|28714.93|28714.93|28699.48|28699.48|0
1638871530000|2021-12-07 10:05:30|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|0
1638871550000|2021-12-07 10:05:50|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|0
1638871570000|2021-12-07 10:06:10|28693.4|28693.4|28697.71|28697.71|28697.71|28697.71|28693.4|28693.4|0
1638871650000|2021-12-07 10:07:30|28714.93|28714.93|28723.54|28723.54|28727.85|28727.85|28714.93|28714.93|0
1638871660000|2021-12-07 10:07:40|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|0
1638871680000|2021-12-07 10:08:00|28726.07|28726.07|28734.69|28734.69|28734.69|28734.69|28726.07|28726.07|0
1638871690000|2021-12-07 10:08:10|28738.99|28738.99|28746.85|28746.85|28746.85|28746.85|28734.69|28734.69|0
1638871710000|2021-12-07 10:08:30|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|0
1638871770000|2021-12-07 10:09:30|28757.24|28757.24|28761.55|28761.55|28761.55|28761.55|28757.24|28757.24|0
1638871800000|2021-12-07 10:10:00|28752.94|28752.94|28731.4|28731.4|28752.94|28752.94|28731.4|28731.4|0
1638871810000|2021-12-07 10:10:10|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|0
1638871910000|2021-12-07 10:11:50|28722.79|28722.79|28714.18|28714.18|28722.79|28722.79|28714.18|28714.18|0
1638871920000|2021-12-07 10:12:00|28709.87|28709.87|28718.49|28718.49|28718.49|28718.49|28709.87|28709.87|0
1638871950000|2021-12-07 10:12:30|28716.71|28716.71|28714.93|28714.93|28716.71|28716.71|28714.93|28714.93|0
1638871960000|2021-12-07 10:12:40|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|0
1638871970000|2021-12-07 10:12:50|28714.18|28714.18|28715.96|28715.96|28715.96|28715.96|28714.18|28714.18|0
1638872080000|2021-12-07 10:14:40|28717.73|28717.73|28717.73|28717.73|28717.73|28717.73|28717.73|28717.73|0
1638872100000|2021-12-07 10:15:00|28726.35|28726.35|28726.35|28726.35|28726.35|28726.35|28726.35|28726.35|0
1638872120000|2021-12-07 10:15:20|28721.01|28721.01|28722.79|28722.79|28722.79|28722.79|28721.01|28721.01|0
1638872130000|2021-12-07 10:15:30|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|0
1638872190000|2021-12-07 10:16:30|28741.79|28741.79|28746.1|28746.1|28746.1|28746.1|28741.79|28741.79|0
1638872200000|2021-12-07 10:16:40|28754.71|28754.71|28754.71|28754.71|28754.71|28754.71|28754.71|28754.71|0
1638872210000|2021-12-07 10:16:50|28750.41|28750.41|28747.88|28747.88|28750.41|28750.41|28741.79|28741.79|0
1638872250000|2021-12-07 10:17:30|28756.49|28756.49|28756.49|28756.49|28756.49|28756.49|28756.49|28756.49|0
1638872260000|2021-12-07 10:17:40|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|0
1638872350000|2021-12-07 10:19:10|28730.65|28730.65|28739.27|28739.27|28739.27|28739.27|28730.65|28730.65|0
1638872440000|2021-12-07 10:20:40|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|0
1638872490000|2021-12-07 10:21:30|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|0
1638872610000|2021-12-07 10:23:30|28724.57|28724.57|28728.88|28728.88|28728.88|28728.88|28724.57|28724.57|0
1638872640000|2021-12-07 10:24:00|28733.18|28733.18|28737.49|28737.49|28737.49|28737.49|28733.18|28733.18|0
1638872650000|2021-12-07 10:24:10|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|0
1638872720000|2021-12-07 10:25:20|28756.49|28756.49|28756.49|28756.49|28756.49|28756.49|28756.49|28756.49|0
1638872740000|2021-12-07 10:25:40|28760.8|28760.8|28760.8|28760.8|28760.8|28760.8|28760.8|28760.8|0
1638872760000|2021-12-07 10:26:00|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|0
1638872800000|2021-12-07 10:26:40|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|0
1638872810000|2021-12-07 10:26:50|28771.19|28771.19|28777.27|28777.27|28777.27|28777.27|28771.19|28771.19|0
1638872840000|2021-12-07 10:27:20|28785.88|28785.88|28785.88|28785.88|28790.19|28790.19|28785.88|28785.88|0
1638872860000|2021-12-07 10:27:40|28790.19|28790.19|28777.27|28777.27|28790.19|28790.19|28777.27|28777.27|0
1638872870000|2021-12-07 10:27:50|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|0
1638872880000|2021-12-07 10:28:00|28777.27|28777.27|28777.27|28777.27|28781.58|28781.58|28764.35|28764.35|0
1638872920000|2021-12-07 10:28:40|28768.66|28768.66|28766.51|28766.51|28768.66|28768.66|28766.51|28766.51|0
1638872960000|2021-12-07 10:29:20|28772.97|28772.97|28771.19|28771.19|28772.97|28772.97|28771.19|28771.19|0
1638872990000|2021-12-07 10:29:50|28762.58|28762.58|28771.19|28771.19|28771.19|28771.19|28762.58|28762.58|0
1638873000000|2021-12-07 10:30:00|28775.49|28775.49|28779.8|28779.8|28779.8|28779.8|28775.49|28775.49|0
1638873010000|2021-12-07 10:30:10|28781.58|28781.58|28778.02|28778.02|28781.58|28781.58|28778.02|28778.02|0
1638873020000|2021-12-07 10:30:20|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|0
1638873030000|2021-12-07 10:30:30|28772.69|28772.69|28776.25|28776.25|28776.25|28776.25|28772.69|28772.69|0
1638873070000|2021-12-07 10:31:10|28767.63|28767.63|28771.94|28771.94|28780.55|28780.55|28767.63|28767.63|0
1638873130000|2021-12-07 10:32:10|28767.63|28767.63|28780.55|28780.55|28780.55|28780.55|28767.63|28767.63|0
1638873160000|2021-12-07 10:32:40|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|0
1638873190000|2021-12-07 10:33:10|28771.94|28771.94|28771.94|28771.94|28784.86|28784.86|28771.94|28771.94|0
1638873250000|2021-12-07 10:34:10|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|0
1638873260000|2021-12-07 10:34:20|28778.02|28778.02|28773.72|28773.72|28778.02|28778.02|28773.72|28773.72|0
1638873360000|2021-12-07 10:36:00|28782.33|28782.33|28778.02|28778.02|28782.33|28782.33|28778.02|28778.02|0
1638873370000|2021-12-07 10:36:10|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|0
1638873400000|2021-12-07 10:36:40|28778.02|28778.02|28778.02|28778.02|28778.02|28778.02|28778.02|28778.02|0
1638873540000|2021-12-07 10:39:00|28776.25|28776.25|28774.47|28774.47|28776.25|28776.25|28774.47|28774.47|0
1638873550000|2021-12-07 10:39:10|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|0
1638873580000|2021-12-07 10:39:40|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|0
1638873710000|2021-12-07 10:41:50|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|0
1638873760000|2021-12-07 10:42:40|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|0
1638873830000|2021-12-07 10:43:50|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|0
1638873910000|2021-12-07 10:45:10|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|0
1638873950000|2021-12-07 10:45:50|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|0
1638873960000|2021-12-07 10:46:00|28790.94|28790.94|28790.94|28790.94|28790.94|28790.94|28790.94|28790.94|0
1638873970000|2021-12-07 10:46:10|28786.64|28786.64|28805.64|28805.64|28805.64|28805.64|28786.64|28786.64|0
1638873990000|2021-12-07 10:46:30|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|0
1638874070000|2021-12-07 10:47:50|28808.17|28808.17|28808.17|28808.17|28808.17|28808.17|28808.17|28808.17|0
1638874080000|2021-12-07 10:48:00|28790.94|28790.94|28790.94|28790.94|28790.94|28790.94|28790.94|28790.94|0
1638874100000|2021-12-07 10:48:20|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|0
1638874140000|2021-12-07 10:49:00|28790.94|28790.94|28792.72|28792.72|28792.72|28792.72|28790.94|28790.94|0
1638874220000|2021-12-07 10:50:20|28788.41|28788.41|28788.41|28788.41|28788.41|28788.41|28788.41|28788.41|0
1638874240000|2021-12-07 10:50:40|28797.03|28797.03|28801.33|28801.33|28801.33|28801.33|28797.03|28797.03|0
1638874260000|2021-12-07 10:51:00|28797.03|28797.03|28797.03|28797.03|28797.03|28797.03|28797.03|28797.03|0
1638874290000|2021-12-07 10:51:30|28792.72|28792.72|28792.72|28792.72|28792.72|28792.72|28792.72|28792.72|0
1638874310000|2021-12-07 10:51:50|28797.03|28797.03|28797.03|28797.03|28797.03|28797.03|28797.03|28797.03|0
1638874330000|2021-12-07 10:52:10|28792.72|28792.72|28792.72|28792.72|28792.72|28792.72|28792.72|28792.72|0
1638874340000|2021-12-07 10:52:20|28788.41|28788.41|28788.41|28788.41|28788.41|28788.41|28788.41|28788.41|0
1638874380000|2021-12-07 10:53:00|28797.03|28797.03|28797.03|28797.03|28797.03|28797.03|28797.03|28797.03|0
1638874400000|2021-12-07 10:53:20|28788.41|28788.41|28797.03|28797.03|28805.64|28805.64|28788.41|28788.41|0
1638874410000|2021-12-07 10:53:30|28792.72|28792.72|28792.72|28792.72|28792.72|28792.72|28792.72|28792.72|0
1638874510000|2021-12-07 10:55:10|28797.03|28797.03|28792.72|28792.72|28797.03|28797.03|28792.72|28792.72|0
1638874530000|2021-12-07 10:55:30|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|0
1638874550000|2021-12-07 10:55:50|28763.33|28763.33|28759.02|28759.02|28763.33|28763.33|28746.1|28746.1|0
1638874570000|2021-12-07 10:56:10|28763.33|28763.33|28746.1|28746.1|28763.33|28763.33|28746.1|28746.1|0
1638874600000|2021-12-07 10:56:40|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|0
1638874610000|2021-12-07 10:56:50|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|0
1638874640000|2021-12-07 10:57:20|28744.32|28744.32|28740.02|28740.02|28744.32|28744.32|28740.02|28740.02|0
1638874650000|2021-12-07 10:57:30|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|0
1638874660000|2021-12-07 10:57:40|28746.1|28746.1|28741.79|28741.79|28746.1|28746.1|28741.79|28741.79|0
1638874670000|2021-12-07 10:57:50|28733.18|28733.18|28741.79|28741.79|28741.79|28741.79|28733.18|28733.18|0
1638874680000|2021-12-07 10:58:00|28740.02|28740.02|28741.79|28741.79|28741.79|28741.79|28740.02|28740.02|0
1638874700000|2021-12-07 10:58:20|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|0
1638874750000|2021-12-07 10:59:10|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|0
1638874840000|2021-12-07 11:00:40|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|0
1638874850000|2021-12-07 11:00:50|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|0
1638874890000|2021-12-07 11:01:30|28737.49|28737.49|28728.88|28728.88|28737.49|28737.49|28728.88|28728.88|0
1638874900000|2021-12-07 11:01:40|28724.57|28724.57|28720.26|28720.26|28724.57|28724.57|28720.26|28720.26|0
1638874910000|2021-12-07 11:01:50|28715.96|28715.96|28707.34|28707.34|28715.96|28715.96|28707.34|28707.34|0
1638874930000|2021-12-07 11:02:10|28703.79|28703.79|28716.71|28716.71|28716.71|28716.71|28703.79|28703.79|0
1638874940000|2021-12-07 11:02:20|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|0
1638874950000|2021-12-07 11:02:30|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|0
1638875060000|2021-12-07 11:04:20|28721.77|28721.77|28719.99|28719.99|28721.77|28721.77|28719.99|28719.99|0
1638875090000|2021-12-07 11:04:50|28718.21|28718.21|28716.44|28716.44|28718.21|28718.21|28716.44|28716.44|0
1638875100000|2021-12-07 11:05:00|28720.74|28720.74|28725.05|28725.05|28725.05|28725.05|28720.74|28720.74|0
1638875110000|2021-12-07 11:05:10|28720.74|28720.74|28729.35|28729.35|28733.66|28733.66|28720.74|28720.74|0
1638875140000|2021-12-07 11:05:40|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|0
1638875180000|2021-12-07 11:06:20|28742.27|28742.27|28733.66|28733.66|28742.27|28742.27|28733.66|28733.66|0
1638875240000|2021-12-07 11:07:20|28735.44|28735.44|28744.05|28744.05|28744.05|28744.05|28735.44|28735.44|0
1638875350000|2021-12-07 11:09:10|28745.83|28745.83|28745.83|28745.83|28745.83|28745.83|28745.83|28745.83|0
1638875380000|2021-12-07 11:09:40|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|0
1638875410000|2021-12-07 11:10:10|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|0
1638875440000|2021-12-07 11:10:40|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|0
1638875540000|2021-12-07 11:12:20|28758|28758|28762.3|28762.3|28762.3|28762.3|28758|28758|0
1638875620000|2021-12-07 11:13:40|28770.92|28770.92|28779.53|28779.53|28779.53|28779.53|28770.92|28770.92|0
1638875640000|2021-12-07 11:14:00|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|0
1638875660000|2021-12-07 11:14:20|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|0
1638875670000|2021-12-07 11:14:30|28797.78|28797.78|28789.17|28789.17|28797.78|28797.78|28789.17|28789.17|0
1638875680000|2021-12-07 11:14:40|28783.08|28783.08|28770.16|28770.16|28783.08|28783.08|28770.16|28770.16|0
1638875730000|2021-12-07 11:15:30|28774.47|28774.47|28778.78|28778.78|28778.78|28778.78|28774.47|28774.47|0
1638875780000|2021-12-07 11:16:20|28770.16|28770.16|28774.47|28774.47|28774.47|28774.47|28770.16|28770.16|0
1638875840000|2021-12-07 11:17:20|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|0
1638875910000|2021-12-07 11:18:30|28774.47|28774.47|28783.08|28783.08|28783.08|28783.08|28774.47|28774.47|0
1638875930000|2021-12-07 11:18:50|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|0
1638875940000|2021-12-07 11:19:00|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|0
1638875990000|2021-12-07 11:19:50|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|28776.25|28776.25|0
1638876000000|2021-12-07 11:20:00|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|0
1638876010000|2021-12-07 11:20:10|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|0
1638876020000|2021-12-07 11:20:20|28783.08|28783.08|28783.08|28783.08|28783.08|28783.08|28783.08|28783.08|0
1638876040000|2021-12-07 11:20:40|28791.7|28791.7|28796|28796|28796|28796|28791.7|28791.7|0
1638876060000|2021-12-07 11:21:00|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|0
1638876070000|2021-12-07 11:21:10|28793.47|28793.47|28802.09|28802.09|28802.09|28802.09|28793.47|28793.47|0
1638876080000|2021-12-07 11:21:20|28797.78|28797.78|28802.09|28802.09|28802.09|28802.09|28797.78|28797.78|0
1638876090000|2021-12-07 11:21:30|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|0
1638876120000|2021-12-07 11:22:00|28810.7|28810.7|28819.31|28819.31|28819.31|28819.31|28806.39|28806.39|0
1638876130000|2021-12-07 11:22:10|28817.53|28817.53|28817.53|28817.53|28817.53|28817.53|28808.92|28808.92|0
1638876140000|2021-12-07 11:22:20|28804.61|28804.61|28813.23|28813.23|28817.53|28817.53|28804.61|28804.61|0
1638876150000|2021-12-07 11:22:30|28808.92|28808.92|28813.23|28813.23|28813.23|28813.23|28808.92|28808.92|0
1638876160000|2021-12-07 11:22:40|28808.92|28808.92|28813.23|28813.23|28817.53|28817.53|28808.92|28808.92|0
1638876180000|2021-12-07 11:23:00|28817.53|28817.53|28817.53|28817.53|28817.53|28817.53|28817.53|28817.53|0
1638876240000|2021-12-07 11:24:00|28813.23|28813.23|28813.23|28813.23|28813.23|28813.23|28813.23|28813.23|0
1638876270000|2021-12-07 11:24:30|28811.45|28811.45|28811.45|28811.45|28811.45|28811.45|28811.45|28811.45|0
1638876310000|2021-12-07 11:25:10|28807.14|28807.14|28811.45|28811.45|28811.45|28811.45|28807.14|28807.14|0
1638876320000|2021-12-07 11:25:20|28807.9|28807.9|28807.9|28807.9|28807.9|28807.9|28807.9|28807.9|0
1638876330000|2021-12-07 11:25:30|28812.2|28812.2|28825.12|28825.12|28829.43|28829.43|28812.2|28812.2|0
1638876350000|2021-12-07 11:25:50|28816.51|28816.51|28816.51|28816.51|28816.51|28816.51|28816.51|28816.51|0
1638876360000|2021-12-07 11:26:00|28822.59|28822.59|28831.21|28831.21|28831.21|28831.21|28818.29|28818.29|0
1638876370000|2021-12-07 11:26:10|28822.59|28822.59|28822.59|28822.59|28822.59|28822.59|28822.59|28822.59|0
1638876390000|2021-12-07 11:26:30|28826.9|28826.9|28826.9|28826.9|28826.9|28826.9|28826.9|28826.9|0
1638876400000|2021-12-07 11:26:40|28822.59|28822.59|28826.9|28826.9|28826.9|28826.9|28822.59|28822.59|0
1638876430000|2021-12-07 11:27:10|28831.21|28831.21|28826.9|28826.9|28831.21|28831.21|28826.9|28826.9|0
1638876450000|2021-12-07 11:27:30|28835.51|28835.51|28839.82|28839.82|28839.82|28839.82|28835.51|28835.51|0
1638876470000|2021-12-07 11:27:50|28835.51|28835.51|28831.21|28831.21|28835.51|28835.51|28831.21|28831.21|0
1638876480000|2021-12-07 11:28:00|28832.98|28832.98|28836.54|28836.54|28836.54|28836.54|28832.98|28832.98|0
1638876610000|2021-12-07 11:30:10|28845.15|28845.15|28849.46|28849.46|28849.46|28849.46|28845.15|28845.15|0
1638876620000|2021-12-07 11:30:20|28840.84|28840.84|28840.84|28840.84|28840.84|28840.84|28840.84|28840.84|0
1638876630000|2021-12-07 11:30:30|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|0
1638876660000|2021-12-07 11:31:00|28840.84|28840.84|28827.92|28827.92|28840.84|28840.84|28827.92|28827.92|0
1638876680000|2021-12-07 11:31:20|28829.7|28829.7|28829.7|28829.7|28829.7|28829.7|28829.7|28829.7|0
1638876690000|2021-12-07 11:31:30|28816.78|28816.78|28799.56|28799.56|28816.78|28816.78|28799.56|28799.56|0
1638876700000|2021-12-07 11:31:40|28790.94|28790.94|28795.25|28795.25|28795.25|28795.25|28790.94|28790.94|0
1638876720000|2021-12-07 11:32:00|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|0
1638876750000|2021-12-07 11:32:30|28793.47|28793.47|28793.47|28793.47|28793.47|28793.47|28793.47|28793.47|0
1638876800000|2021-12-07 11:33:20|28791.7|28791.7|28789.92|28789.92|28791.7|28791.7|28789.92|28789.92|0
1638876810000|2021-12-07 11:33:30|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|0
1638876830000|2021-12-07 11:33:50|28793.47|28793.47|28793.47|28793.47|28793.47|28793.47|28793.47|28793.47|0
1638876890000|2021-12-07 11:34:50|28789.17|28789.17|28780.55|28780.55|28789.17|28789.17|28780.55|28780.55|0
1638876930000|2021-12-07 11:35:30|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|0
1638876940000|2021-12-07 11:35:40|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|0
1638877030000|2021-12-07 11:37:10|28774.47|28774.47|28783.08|28783.08|28783.08|28783.08|28774.47|28774.47|0
1638877040000|2021-12-07 11:37:20|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|0
1638877120000|2021-12-07 11:38:40|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|0
1638877130000|2021-12-07 11:38:50|28793.47|28793.47|28793.47|28793.47|28793.47|28793.47|28793.47|28793.47|0
1638877160000|2021-12-07 11:39:20|28802.09|28802.09|28802.09|28802.09|28802.09|28802.09|28802.09|28802.09|0
1638877200000|2021-12-07 11:40:00|28797.78|28797.78|28793.47|28793.47|28797.78|28797.78|28793.47|28793.47|0
1638877210000|2021-12-07 11:40:10|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|0
1638877280000|2021-12-07 11:41:20|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|0
1638877340000|2021-12-07 11:42:20|28783.08|28783.08|28783.08|28783.08|28783.08|28783.08|28783.08|28783.08|0
1638877360000|2021-12-07 11:42:40|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|0
1638877390000|2021-12-07 11:43:10|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|0
1638877400000|2021-12-07 11:43:20|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|0
1638877410000|2021-12-07 11:43:30|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|0
1638877460000|2021-12-07 11:44:20|28765.86|28765.86|28764.08|28764.08|28765.86|28765.86|28764.08|28764.08|0
1638877520000|2021-12-07 11:45:20|28765.86|28765.86|28765.86|28765.86|28765.86|28765.86|28765.86|28765.86|0
1638877530000|2021-12-07 11:45:30|28770.16|28770.16|28765.86|28765.86|28770.16|28770.16|28765.86|28765.86|0
1638877570000|2021-12-07 11:46:10|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|0
1638877580000|2021-12-07 11:46:20|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|0
1638877650000|2021-12-07 11:47:30|28787.39|28787.39|28789.17|28789.17|28789.17|28789.17|28787.39|28787.39|0
1638877680000|2021-12-07 11:48:00|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|0
1638877690000|2021-12-07 11:48:10|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|0
1638877780000|2021-12-07 11:49:40|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|0
1638877810000|2021-12-07 11:50:10|28778.78|28778.78|28778.78|28778.78|28783.08|28783.08|28770.16|28770.16|0
1638877840000|2021-12-07 11:50:40|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|0
1638877880000|2021-12-07 11:51:20|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|0
1638877930000|2021-12-07 11:52:10|28777|28777|28777|28777|28777|28777|28777|28777|0
1638877990000|2021-12-07 11:53:10|28785.61|28785.61|28789.92|28789.92|28789.92|28789.92|28785.61|28785.61|0
1638878000000|2021-12-07 11:53:20|28794.22|28794.22|28794.22|28794.22|28794.22|28794.22|28794.22|28794.22|0
1638878030000|2021-12-07 11:53:50|28796|28796|28796|28796|28796|28796|28796|28796|0
1638878070000|2021-12-07 11:54:30|28800.31|28800.31|28802.09|28802.09|28802.09|28802.09|28800.31|28800.31|0
1638878110000|2021-12-07 11:55:10|28806.39|28806.39|28802.09|28802.09|28806.39|28806.39|28802.09|28802.09|0
1638878130000|2021-12-07 11:55:30|28806.39|28806.39|28797.78|28797.78|28806.39|28806.39|28797.78|28797.78|0
1638878150000|2021-12-07 11:55:50|28793.47|28793.47|28789.17|28789.17|28793.47|28793.47|28789.17|28789.17|0
1638878160000|2021-12-07 11:56:00|28793.47|28793.47|28789.17|28789.17|28793.47|28793.47|28789.17|28789.17|0
1638878200000|2021-12-07 11:56:40|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|0
1638878240000|2021-12-07 11:57:20|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|0
1638878250000|2021-12-07 11:57:30|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|0
1638878330000|2021-12-07 11:58:50|28784.86|28784.86|28780.55|28780.55|28789.17|28789.17|28780.55|28780.55|0
1638878360000|2021-12-07 11:59:20|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|0
1638878380000|2021-12-07 11:59:40|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|28780.55|0
1638878390000|2021-12-07 11:59:50|28777|28777|28777|28777|28777|28777|28777|28777|0
1638878400000|2021-12-07 12:00:00|28768.39|28768.39|28768.39|28768.39|28777|28777|28764.08|28764.08|0
1638878430000|2021-12-07 12:00:30|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|0
1638878440000|2021-12-07 12:00:40|28747.61|28747.61|28756.22|28756.22|28756.22|28756.22|28747.61|28747.61|0
1638878480000|2021-12-07 12:01:20|28758|28758|28758|28758|28758|28758|28758|28758|0
1638878500000|2021-12-07 12:01:40|28749.38|28749.38|28749.38|28749.38|28749.38|28749.38|28749.38|28749.38|0
1638878530000|2021-12-07 12:02:10|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|0
1638878560000|2021-12-07 12:02:40|28740.77|28740.77|28745.08|28745.08|28745.08|28745.08|28740.77|28740.77|0
1638878570000|2021-12-07 12:02:50|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|0
1638878590000|2021-12-07 12:03:10|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|0
1638878610000|2021-12-07 12:03:30|28740.77|28740.77|28740.77|28740.77|28740.77|28740.77|28740.77|28740.77|0
1638878660000|2021-12-07 12:04:20|28738.99|28738.99|28730.38|28730.38|28738.99|28738.99|28730.38|28730.38|0
1638878680000|2021-12-07 12:04:40|28713.15|28713.15|28717.46|28717.46|28721.77|28721.77|28713.15|28713.15|0
1638878690000|2021-12-07 12:04:50|28713.91|28713.91|28713.91|28713.91|28713.91|28713.91|28713.91|28713.91|0
1638878710000|2021-12-07 12:05:10|28709.6|28709.6|28713.91|28713.91|28713.91|28713.91|28709.6|28709.6|0
1638878720000|2021-12-07 12:05:20|28709.6|28709.6|28722.52|28722.52|28722.52|28722.52|28709.6|28709.6|0
1638878730000|2021-12-07 12:05:30|28726.83|28726.83|28726.83|28726.83|28726.83|28726.83|28726.83|28726.83|0
1638878740000|2021-12-07 12:05:40|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|0
1638878770000|2021-12-07 12:06:10|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|0
1638878780000|2021-12-07 12:06:20|28728.6|28728.6|28732.91|28732.91|28732.91|28732.91|28728.6|28728.6|0
1638878810000|2021-12-07 12:06:50|28715.68|28715.68|28724.3|28724.3|28724.3|28724.3|28715.68|28715.68|0
1638878820000|2021-12-07 12:07:00|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|0
1638878850000|2021-12-07 12:07:30|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|0
1638878880000|2021-12-07 12:08:00|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|0
1638878920000|2021-12-07 12:08:40|28726.07|28726.07|28734.69|28734.69|28734.69|28734.69|28726.07|28726.07|0
1638878940000|2021-12-07 12:09:00|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|0
1638878960000|2021-12-07 12:09:20|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|0
1638878970000|2021-12-07 12:09:30|28743.3|28743.3|28734.69|28734.69|28743.3|28743.3|28734.69|28734.69|0
1638879020000|2021-12-07 12:10:20|28743.3|28743.3|28734.69|28734.69|28743.3|28743.3|28734.69|28734.69|0
1638879060000|2021-12-07 12:11:00|28751.91|28751.91|28751.91|28751.91|28751.91|28751.91|28751.91|28751.91|0
1638879070000|2021-12-07 12:11:10|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|0
1638879080000|2021-12-07 12:11:20|28747.61|28747.61|28749.38|28749.38|28749.38|28749.38|28747.61|28747.61|0
1638879120000|2021-12-07 12:12:00|28751.16|28751.16|28751.16|28751.16|28751.16|28751.16|28751.16|28751.16|0
1638879170000|2021-12-07 12:12:50|28749.38|28749.38|28749.38|28749.38|28749.38|28749.38|28749.38|28749.38|0
1638879230000|2021-12-07 12:13:50|28745.08|28745.08|28749.38|28749.38|28749.38|28749.38|28745.08|28745.08|0
1638879260000|2021-12-07 12:14:20|28751.16|28751.16|28751.16|28751.16|28751.16|28751.16|28751.16|28751.16|0
1638879280000|2021-12-07 12:14:40|28755.47|28755.47|28755.47|28755.47|28755.47|28755.47|28751.16|28751.16|0
1638879300000|2021-12-07 12:15:00|28759.77|28759.77|28759.77|28759.77|28759.77|28759.77|28759.77|28759.77|0
1638879350000|2021-12-07 12:15:50|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|0
1638879390000|2021-12-07 12:16:30|28764.08|28764.08|28766.61|28766.61|28772.69|28772.69|28764.08|28764.08|0
1638879410000|2021-12-07 12:16:50|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|0
1638879420000|2021-12-07 12:17:00|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|0
1638879430000|2021-12-07 12:17:10|28769.14|28769.14|28769.14|28769.14|28769.14|28769.14|28767.36|28767.36|0
1638879460000|2021-12-07 12:17:40|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|0
1638879490000|2021-12-07 12:18:10|28760.52|28760.52|28764.83|28764.83|28764.83|28764.83|28760.52|28760.52|0
1638879500000|2021-12-07 12:18:20|28769.14|28769.14|28769.14|28769.14|28769.14|28769.14|28769.14|28769.14|0
1638879510000|2021-12-07 12:18:30|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|0
1638879520000|2021-12-07 12:18:40|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|0
1638879540000|2021-12-07 12:19:00|28773.44|28773.44|28773.44|28773.44|28773.44|28773.44|28769.14|28769.14|0
1638879550000|2021-12-07 12:19:10|28771.67|28771.67|28771.67|28771.67|28771.67|28771.67|28771.67|28771.67|0
1638879580000|2021-12-07 12:19:40|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|0
1638879590000|2021-12-07 12:19:50|28782.06|28782.06|28782.06|28782.06|28782.06|28782.06|28782.06|28782.06|0
1638879630000|2021-12-07 12:20:30|28790.67|28790.67|28788.89|28788.89|28790.67|28790.67|28788.89|28788.89|0
1638879640000|2021-12-07 12:20:40|28793.2|28793.2|28793.2|28793.2|28793.2|28793.2|28793.2|28793.2|0
1638879670000|2021-12-07 12:21:10|28780.28|28780.28|28793.2|28793.2|28793.2|28793.2|28780.28|28780.28|0
1638879680000|2021-12-07 12:21:20|28794.98|28794.98|28794.98|28794.98|28794.98|28794.98|28794.98|28794.98|0
1638879720000|2021-12-07 12:22:00|28786.36|28786.36|28786.36|28786.36|28786.36|28786.36|28786.36|28786.36|0
1638879750000|2021-12-07 12:22:30|28790.67|28790.67|28790.67|28790.67|28790.67|28790.67|28790.67|28790.67|0
1638879770000|2021-12-07 12:22:50|28777.75|28777.75|28760.52|28760.52|28777.75|28777.75|28760.52|28760.52|0
1638879870000|2021-12-07 12:24:30|28764.83|28764.83|28758.75|28758.75|28764.83|28764.83|28758.75|28758.75|0
1638879900000|2021-12-07 12:25:00|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|0
1638879930000|2021-12-07 12:25:30|28756.22|28756.22|28747.61|28747.61|28756.22|28756.22|28747.61|28747.61|0
1638879960000|2021-12-07 12:26:00|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|0
1638879970000|2021-12-07 12:26:10|28730.38|28730.38|28730.38|28730.38|28730.38|28730.38|28730.38|28730.38|0
1638879990000|2021-12-07 12:26:30|28725.05|28725.05|28699.21|28699.21|28725.05|28725.05|28699.21|28699.21|0
1638880000000|2021-12-07 12:26:40|28703.52|28703.52|28699.21|28699.21|28703.52|28703.52|28699.21|28699.21|0
1638880040000|2021-12-07 12:27:20|28694.9|28694.9|28699.21|28699.21|28699.21|28699.21|28694.9|28694.9|0
1638880050000|2021-12-07 12:27:30|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|0
1638880140000|2021-12-07 12:29:00|28699.21|28699.21|28699.21|28699.21|28699.21|28699.21|28699.21|28699.21|0
1638880200000|2021-12-07 12:30:00|28695.65|28695.65|28695.65|28695.65|28695.65|28695.65|28695.65|28695.65|0
1638880350000|2021-12-07 12:32:30|28699.96|28699.96|28704.27|28704.27|28704.27|28704.27|28699.96|28699.96|0
1638880380000|2021-12-07 12:33:00|28708.57|28708.57|28712.88|28712.88|28712.88|28712.88|28708.57|28708.57|0
1638880390000|2021-12-07 12:33:10|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|0
1638880540000|2021-12-07 12:35:40|28725.8|28725.8|28725.8|28725.8|28725.8|28725.8|28725.8|28725.8|0
1638880620000|2021-12-07 12:37:00|28730.11|28730.11|28737.97|28737.97|28737.97|28737.97|28730.11|28730.11|0
1638880650000|2021-12-07 12:37:30|28733.66|28733.66|28742.27|28742.27|28742.27|28742.27|28733.66|28733.66|0
1638880680000|2021-12-07 12:38:00|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|0
1638880710000|2021-12-07 12:38:30|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|0
1638880720000|2021-12-07 12:38:40|28737.97|28737.97|28733.66|28733.66|28737.97|28737.97|28733.66|28733.66|0
1638880740000|2021-12-07 12:39:00|28742.27|28742.27|28742.27|28742.27|28742.27|28742.27|28742.27|28742.27|0
1638880750000|2021-12-07 12:39:10|28746.58|28746.58|28746.58|28746.58|28746.58|28746.58|28746.58|28746.58|0
1638880770000|2021-12-07 12:39:30|28744.8|28744.8|28744.8|28744.8|28744.8|28744.8|28744.8|28744.8|0
1638880780000|2021-12-07 12:39:40|28746.58|28746.58|28746.58|28746.58|28750.89|28750.89|28746.58|28746.58|0
1638880790000|2021-12-07 12:39:50|28742.27|28742.27|28746.58|28746.58|28746.58|28746.58|28742.27|28742.27|0
1638880870000|2021-12-07 12:41:10|28750.89|28750.89|28746.58|28746.58|28750.89|28750.89|28746.58|28746.58|0
1638880910000|2021-12-07 12:41:50|28750.89|28750.89|28750.89|28750.89|28750.89|28750.89|28750.89|28750.89|0
1638880920000|2021-12-07 12:42:00|28742.27|28742.27|28742.27|28742.27|28742.27|28742.27|28742.27|28742.27|0
1638880980000|2021-12-07 12:43:00|28737.97|28737.97|28720.74|28720.74|28737.97|28737.97|28720.74|28720.74|0
1638881010000|2021-12-07 12:43:30|28718.96|28718.96|28723.27|28723.27|28723.27|28723.27|28718.96|28718.96|0
1638881020000|2021-12-07 12:43:40|28727.58|28727.58|28721.49|28721.49|28727.58|28727.58|28718.96|28718.96|0
1638881030000|2021-12-07 12:43:50|28717.19|28717.19|28717.19|28717.19|28717.19|28717.19|28717.19|28717.19|0
1638881050000|2021-12-07 12:44:10|28720.74|28720.74|28720.74|28720.74|28720.74|28720.74|28720.74|28720.74|0
1638881060000|2021-12-07 12:44:20|28725.05|28725.05|28716.44|28716.44|28725.05|28725.05|28712.13|28712.13|0
1638881070000|2021-12-07 12:44:30|28725.05|28725.05|28725.05|28725.05|28725.05|28725.05|28725.05|28725.05|0
1638881100000|2021-12-07 12:45:00|28712.13|28712.13|28712.13|28712.13|28716.44|28716.44|28707.82|28707.82|0
1638881110000|2021-12-07 12:45:10|28710.35|28710.35|28710.35|28710.35|28710.35|28710.35|28710.35|28710.35|0
1638881140000|2021-12-07 12:45:40|28714.66|28714.66|28723.27|28723.27|28723.27|28723.27|28714.66|28714.66|0
1638881150000|2021-12-07 12:45:50|28727.58|28727.58|28723.27|28723.27|28731.88|28731.88|28718.96|28718.96|0
1638881160000|2021-12-07 12:46:00|28731.88|28731.88|28731.88|28731.88|28731.88|28731.88|28731.88|28731.88|0
1638881170000|2021-12-07 12:46:10|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|0
1638881210000|2021-12-07 12:46:50|28727.58|28727.58|28727.58|28727.58|28731.88|28731.88|28727.58|28727.58|0
1638881220000|2021-12-07 12:47:00|28736.19|28736.19|28731.88|28731.88|28736.19|28736.19|28731.88|28731.88|0
1638881230000|2021-12-07 12:47:10|28736.19|28736.19|28742.27|28742.27|28746.58|28746.58|28736.19|28736.19|0
1638881240000|2021-12-07 12:47:20|28744.05|28744.05|28756.97|28756.97|28756.97|28756.97|28744.05|28744.05|0
1638881250000|2021-12-07 12:47:30|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|0
1638881270000|2021-12-07 12:47:50|28763.05|28763.05|28767.36|28767.36|28767.36|28767.36|28763.05|28763.05|0
1638881320000|2021-12-07 12:48:40|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|0
1638881330000|2021-12-07 12:48:50|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|0
1638881370000|2021-12-07 12:49:30|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|0
1638881380000|2021-12-07 12:49:40|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|0
1638881440000|2021-12-07 12:50:40|28758.75|28758.75|28763.05|28763.05|28763.05|28763.05|28758.75|28758.75|0
1638881460000|2021-12-07 12:51:00|28766.61|28766.61|28768.39|28768.39|28768.39|28768.39|28766.61|28766.61|0
1638881490000|2021-12-07 12:51:30|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|28770.16|0
1638881520000|2021-12-07 12:52:00|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|0
1638881640000|2021-12-07 12:54:00|28759.77|28759.77|28764.08|28764.08|28768.39|28768.39|28759.77|28759.77|0
1638881680000|2021-12-07 12:54:40|28755.47|28755.47|28743.3|28743.3|28755.47|28755.47|28738.99|28738.99|0
1638881690000|2021-12-07 12:54:50|28751.91|28751.91|28743.3|28743.3|28751.91|28751.91|28743.3|28743.3|0
1638881700000|2021-12-07 12:55:00|28751.91|28751.91|28756.22|28756.22|28756.22|28756.22|28751.91|28751.91|0
1638881710000|2021-12-07 12:55:10|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|0
1638881760000|2021-12-07 12:56:00|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|0
1638881780000|2021-12-07 12:56:20|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|0
1638881790000|2021-12-07 12:56:30|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|0
1638881800000|2021-12-07 12:56:40|28750.13|28750.13|28754.44|28754.44|28754.44|28754.44|28750.13|28750.13|0
1638881810000|2021-12-07 12:56:50|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|0
1638881910000|2021-12-07 12:58:30|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|0
1638881920000|2021-12-07 12:58:40|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|0
1638881930000|2021-12-07 12:58:50|28750.13|28750.13|28754.44|28754.44|28754.44|28754.44|28750.13|28750.13|0
1638881940000|2021-12-07 12:59:00|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|0
1638881950000|2021-12-07 12:59:10|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|0
1638881960000|2021-12-07 12:59:20|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|0
1638881970000|2021-12-07 12:59:30|28767.36|28767.36|28763.05|28763.05|28767.36|28767.36|28763.05|28763.05|0
1638882000000|2021-12-07 13:00:00|28758.75|28758.75|28745.83|28745.83|28758.75|28758.75|28745.83|28745.83|0
1638882010000|2021-12-07 13:00:10|28754.44|28754.44|28758.75|28758.75|28758.75|28758.75|28754.44|28754.44|0
1638882020000|2021-12-07 13:00:20|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|0
1638882040000|2021-12-07 13:00:40|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|0
1638882060000|2021-12-07 13:01:00|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|0
1638882100000|2021-12-07 13:01:40|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|0
1638882150000|2021-12-07 13:02:30|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|0
1638882170000|2021-12-07 13:02:50|28745.83|28745.83|28745.83|28745.83|28745.83|28745.83|28745.83|28745.83|0
1638882220000|2021-12-07 13:03:40|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|0
1638882230000|2021-12-07 13:03:50|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|0
1638882250000|2021-12-07 13:04:10|28748.36|28748.36|28748.36|28748.36|28748.36|28748.36|28748.36|28748.36|0
1638882270000|2021-12-07 13:04:30|28744.05|28744.05|28739.74|28739.74|28744.05|28744.05|28739.74|28739.74|0
1638882300000|2021-12-07 13:05:00|28752.66|28752.66|28750.89|28750.89|28752.66|28752.66|28750.89|28750.89|0
1638882330000|2021-12-07 13:05:30|28737.97|28737.97|28729.35|28729.35|28737.97|28737.97|28729.35|28729.35|0
1638882340000|2021-12-07 13:05:40|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|0
1638882350000|2021-12-07 13:05:50|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|0
1638882450000|2021-12-07 13:07:30|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|28721.49|0
1638882500000|2021-12-07 13:08:20|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|0
1638882570000|2021-12-07 13:09:30|28718.96|28718.96|28718.96|28718.96|28718.96|28718.96|28718.96|28718.96|0
1638882590000|2021-12-07 13:09:50|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|28723.27|0
1638882620000|2021-12-07 13:10:20|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|0
1638882660000|2021-12-07 13:11:00|28729.35|28729.35|28729.35|28729.35|28729.35|28729.35|28729.35|28729.35|0
1638882710000|2021-12-07 13:11:50|28733.66|28733.66|28725.05|28725.05|28733.66|28733.66|28725.05|28725.05|0
1638882720000|2021-12-07 13:12:00|28729.35|28729.35|28729.35|28729.35|28729.35|28729.35|28729.35|28729.35|0
1638882740000|2021-12-07 13:12:20|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|0
1638882770000|2021-12-07 13:12:50|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|0
1638882800000|2021-12-07 13:13:20|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|0
1638882870000|2021-12-07 13:14:30|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|28743.3|0
1638882880000|2021-12-07 13:14:40|28751.91|28751.91|28773.44|28773.44|28777.75|28777.75|28751.91|28751.91|0
1638882910000|2021-12-07 13:15:10|28775.22|28775.22|28775.22|28775.22|28775.22|28775.22|28775.22|28775.22|0
1638882920000|2021-12-07 13:15:20|28783.83|28783.83|28788.14|28788.14|28788.14|28788.14|28779.53|28779.53|0
1638882960000|2021-12-07 13:16:00|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|0
1638882980000|2021-12-07 13:16:20|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|0
1638882990000|2021-12-07 13:16:30|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|0
1638883020000|2021-12-07 13:17:00|28794.22|28794.22|28788.14|28788.14|28794.22|28794.22|28788.14|28788.14|0
1638883030000|2021-12-07 13:17:10|28783.83|28783.83|28788.14|28788.14|28788.14|28788.14|28775.22|28775.22|0
1638883040000|2021-12-07 13:17:20|28783.83|28783.83|28783.83|28783.83|28783.83|28783.83|28783.83|28783.83|0
1638883080000|2021-12-07 13:18:00|28779.53|28779.53|28779.53|28779.53|28779.53|28779.53|28779.53|28779.53|0
1638883100000|2021-12-07 13:18:20|28783.83|28783.83|28792.45|28792.45|28792.45|28792.45|28783.83|28783.83|0
1638883120000|2021-12-07 13:18:40|28794.22|28794.22|28794.22|28794.22|28794.22|28794.22|28794.22|28794.22|0
1638883130000|2021-12-07 13:18:50|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|0
1638883210000|2021-12-07 13:20:10|28794.22|28794.22|28794.22|28794.22|28794.22|28794.22|28794.22|28794.22|0
1638883260000|2021-12-07 13:21:00|28785.61|28785.61|28781.31|28781.31|28785.61|28785.61|28781.31|28781.31|0
1638883270000|2021-12-07 13:21:10|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|0
1638883290000|2021-12-07 13:21:30|28777|28777|28777|28777|28777|28777|28777|28777|0
1638883320000|2021-12-07 13:22:00|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|0
1638883360000|2021-12-07 13:22:40|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|28789.92|0
1638883370000|2021-12-07 13:22:50|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|28785.61|0
1638883390000|2021-12-07 13:23:10|28783.83|28783.83|28783.83|28783.83|28783.83|28783.83|28783.83|28783.83|0
1638883510000|2021-12-07 13:25:10|28775.22|28775.22|28775.22|28775.22|28775.22|28775.22|28775.22|28775.22|0
1638883540000|2021-12-07 13:25:40|28783.83|28783.83|28783.83|28783.83|28783.83|28783.83|28783.83|28783.83|0
1638883560000|2021-12-07 13:26:00|28788.14|28788.14|28779.53|28779.53|28788.14|28788.14|28779.53|28779.53|0
1638883580000|2021-12-07 13:26:20|28777.75|28777.75|28767.36|28767.36|28777.75|28777.75|28767.36|28767.36|0
1638883650000|2021-12-07 13:27:30|28771.67|28771.67|28771.67|28771.67|28771.67|28771.67|28771.67|28771.67|0
1638883720000|2021-12-07 13:28:40|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|0
1638883740000|2021-12-07 13:29:00|28775.97|28775.97|28777.75|28777.75|28777.75|28777.75|28775.97|28775.97|0
1638883770000|2021-12-07 13:29:30|28779.53|28779.53|28779.53|28779.53|28779.53|28779.53|28779.53|28779.53|0
1638883790000|2021-12-07 13:29:50|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|0
1638883800000|2021-12-07 13:30:00|28777|28777|28777|28777|28777|28777|28777|28777|0
1638883820000|2021-12-07 13:30:20|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|0
1638883860000|2021-12-07 13:31:00|28787.39|28787.39|28774.47|28774.47|28787.39|28787.39|28774.47|28774.47|0
1638883900000|2021-12-07 13:31:40|28765.86|28765.86|28766.61|28766.61|28766.61|28766.61|28758|28758|0
1638883930000|2021-12-07 13:32:10|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|28764.83|0
1638883950000|2021-12-07 13:32:30|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|0
1638883960000|2021-12-07 13:32:40|28764.83|28764.83|28760.52|28760.52|28764.83|28764.83|28760.52|28760.52|0
1638883980000|2021-12-07 13:33:00|28764.83|28764.83|28756.22|28756.22|28764.83|28764.83|28756.22|28756.22|0
1638884010000|2021-12-07 13:33:30|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|28760.52|0
1638884040000|2021-12-07 13:34:00|28758.75|28758.75|28754.44|28754.44|28758.75|28758.75|28754.44|28754.44|0
1638884060000|2021-12-07 13:34:20|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|0
1638884090000|2021-12-07 13:34:50|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|0
1638884100000|2021-12-07 13:35:00|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|0
1638884110000|2021-12-07 13:35:10|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|0
1638884120000|2021-12-07 13:35:20|28748.36|28748.36|28748.36|28748.36|28748.36|28748.36|28748.36|28748.36|0
1638884130000|2021-12-07 13:35:30|28752.66|28752.66|28763.05|28763.05|28763.05|28763.05|28752.66|28752.66|0
1638884190000|2021-12-07 13:36:30|28767.36|28767.36|28769.14|28769.14|28769.14|28769.14|28767.36|28767.36|0
1638884250000|2021-12-07 13:37:30|28773.44|28773.44|28773.44|28773.44|28773.44|28773.44|28773.44|28773.44|0
1638884290000|2021-12-07 13:38:10|28775.22|28775.22|28783.83|28783.83|28783.83|28783.83|28775.22|28775.22|0
1638884380000|2021-12-07 13:39:40|28775.22|28775.22|28775.22|28775.22|28775.22|28775.22|28775.22|28775.22|0
1638884400000|2021-12-07 13:40:00|28779.53|28779.53|28783.08|28783.08|28783.08|28783.08|28779.53|28779.53|0
1638884440000|2021-12-07 13:40:40|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|0
1638884510000|2021-12-07 13:41:50|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|0
1638884540000|2021-12-07 13:42:20|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|28787.39|0
1638884580000|2021-12-07 13:43:00|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|0
1638884610000|2021-12-07 13:43:30|28796|28796|28796|28796|28796|28796|28796|28796|0
1638884630000|2021-12-07 13:43:50|28800.31|28800.31|28800.31|28800.31|28800.31|28800.31|28800.31|28800.31|0
1638884640000|2021-12-07 13:44:00|28787.39|28787.39|28791.7|28791.7|28791.7|28791.7|28787.39|28787.39|0
1638884650000|2021-12-07 13:44:10|28784.59|28784.59|28782.06|28782.06|28784.59|28784.59|28782.06|28782.06|0
1638884670000|2021-12-07 13:44:30|28786.36|28786.36|28790.67|28790.67|28790.67|28790.67|28786.36|28786.36|0
1638884690000|2021-12-07 13:44:50|28792.45|28792.45|28790.67|28790.67|28792.45|28792.45|28790.67|28790.67|0
1638884720000|2021-12-07 13:45:20|28788.89|28788.89|28788.89|28788.89|28788.89|28788.89|28788.89|28788.89|0
1638884740000|2021-12-07 13:45:40|28775.97|28775.97|28775.97|28775.97|28775.97|28775.97|28771.67|28771.67|0
1638884750000|2021-12-07 13:45:50|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|0
1638884810000|2021-12-07 13:46:50|28775.97|28775.97|28775.97|28775.97|28775.97|28775.97|28775.97|28775.97|0
1638884840000|2021-12-07 13:47:20|28771.67|28771.67|28780.28|28780.28|28780.28|28780.28|28771.67|28771.67|0
1638884850000|2021-12-07 13:47:30|28775.97|28775.97|28775.97|28775.97|28775.97|28775.97|28775.97|28775.97|0
1638884900000|2021-12-07 13:48:20|28767.36|28767.36|28769.14|28769.14|28769.14|28769.14|28767.36|28767.36|0
1638884920000|2021-12-07 13:48:40|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|0
1638884940000|2021-12-07 13:49:00|28772.69|28772.69|28772.69|28772.69|28772.69|28772.69|28772.69|28772.69|0
1638884970000|2021-12-07 13:49:30|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|0
1638885040000|2021-12-07 13:50:40|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|0
1638885060000|2021-12-07 13:51:00|28766.61|28766.61|28762.3|28762.3|28766.61|28766.61|28762.3|28762.3|0
1638885090000|2021-12-07 13:51:30|28753.69|28753.69|28751.91|28751.91|28753.69|28753.69|28751.91|28751.91|0
1638885100000|2021-12-07 13:51:40|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|0
1638885130000|2021-12-07 13:52:10|28751.91|28751.91|28756.22|28756.22|28756.22|28756.22|28751.91|28751.91|0
1638885140000|2021-12-07 13:52:20|28764.83|28764.83|28769.14|28769.14|28769.14|28769.14|28764.83|28764.83|0
1638885160000|2021-12-07 13:52:40|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|28756.22|0
1638885170000|2021-12-07 13:52:50|28751.91|28751.91|28728.6|28728.6|28751.91|28751.91|28705.29|28705.29|0
1638885180000|2021-12-07 13:53:00|28732.91|28732.91|28732.91|28732.91|28732.91|28732.91|28732.91|28732.91|0
1638885190000|2021-12-07 13:53:10|28728.6|28728.6|28728.6|28728.6|28728.6|28728.6|28728.6|28728.6|0
1638885220000|2021-12-07 13:53:40|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|0
1638885250000|2021-12-07 13:54:10|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|0
1638885260000|2021-12-07 13:54:20|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|0
1638885280000|2021-12-07 13:54:40|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|0
1638885310000|2021-12-07 13:55:10|28709.6|28709.6|28709.6|28709.6|28709.6|28709.6|28709.6|28709.6|0
1638885320000|2021-12-07 13:55:20|28719.99|28719.99|28724.3|28724.3|28724.3|28724.3|28719.99|28719.99|0
1638885380000|2021-12-07 13:56:20|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|0
1638885420000|2021-12-07 13:57:00|28724.3|28724.3|28724.3|28724.3|28728.6|28728.6|28724.3|28724.3|0
1638885450000|2021-12-07 13:57:30|28732.91|28732.91|28732.91|28732.91|28732.91|28732.91|28732.91|28732.91|0
1638885480000|2021-12-07 13:58:00|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|0
1638885490000|2021-12-07 13:58:10|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|0
1638885510000|2021-12-07 13:58:30|28726.07|28726.07|28730.38|28730.38|28730.38|28730.38|28726.07|28726.07|0
1638885530000|2021-12-07 13:58:50|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|0
1638885570000|2021-12-07 13:59:30|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|28738.99|0
1638885600000|2021-12-07 14:00:00|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|0
1638885620000|2021-12-07 14:00:20|28732.91|28732.91|28732.91|28732.91|28732.91|28732.91|28732.91|28732.91|0
1638885630000|2021-12-07 14:00:30|28737.22|28737.22|28738.99|28738.99|28743.3|28743.3|28737.22|28737.22|0
1638885650000|2021-12-07 14:00:50|28730.38|28730.38|28738.99|28738.99|28738.99|28738.99|28730.38|28730.38|0
1638885710000|2021-12-07 14:01:50|28734.69|28734.69|28738.99|28738.99|28738.99|28738.99|28734.69|28734.69|0
1638885720000|2021-12-07 14:02:00|28730.38|28730.38|28721.77|28721.77|28730.38|28730.38|28721.77|28721.77|0
1638885770000|2021-12-07 14:02:50|28717.46|28717.46|28717.46|28717.46|28717.46|28717.46|28717.46|28717.46|0
1638885790000|2021-12-07 14:03:10|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|28715.68|0
1638885810000|2021-12-07 14:03:30|28713.91|28713.91|28713.91|28713.91|28718.21|28718.21|28713.91|28713.91|0
1638885840000|2021-12-07 14:04:00|28718.21|28718.21|28724.3|28724.3|28724.3|28724.3|28718.21|28718.21|0
1638885850000|2021-12-07 14:04:10|28728.6|28728.6|28724.3|28724.3|28728.6|28728.6|28719.99|28719.99|0
1638885880000|2021-12-07 14:04:40|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|28719.99|0
1638885930000|2021-12-07 14:05:30|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|0
1638885950000|2021-12-07 14:05:50|28719.99|28719.99|28724.3|28724.3|28724.3|28724.3|28719.99|28719.99|0
1638885980000|2021-12-07 14:06:20|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|0
1638886000000|2021-12-07 14:06:40|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|0
1638886010000|2021-12-07 14:06:50|28717.46|28717.46|28713.15|28713.15|28721.77|28721.77|28713.15|28713.15|0
1638886050000|2021-12-07 14:07:30|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|28695.93|28695.93|0
1638886070000|2021-12-07 14:07:50|28713.15|28713.15|28717.46|28717.46|28717.46|28717.46|28713.15|28713.15|0
1638886110000|2021-12-07 14:08:30|28713.15|28713.15|28721.77|28721.77|28721.77|28721.77|28713.15|28713.15|0
1638886120000|2021-12-07 14:08:40|28726.07|28726.07|28721.77|28721.77|28726.07|28726.07|28721.77|28721.77|0
1638886130000|2021-12-07 14:08:50|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|0
1638886140000|2021-12-07 14:09:00|28717.46|28717.46|28730.38|28730.38|28730.38|28730.38|28717.46|28717.46|0
1638886180000|2021-12-07 14:09:40|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|28726.07|0
1638886240000|2021-12-07 14:10:40|28704.54|28704.54|28704.54|28704.54|28704.54|28704.54|28695.93|28695.93|0
1638886250000|2021-12-07 14:10:50|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|0
1638886320000|2021-12-07 14:12:00|28691.62|28691.62|28683.01|28683.01|28691.62|28691.62|28678.7|28678.7|0
1638886350000|2021-12-07 14:12:30|28687.31|28687.31|28687.31|28687.31|28687.31|28687.31|28687.31|28687.31|0
1638886360000|2021-12-07 14:12:40|28691.62|28691.62|28691.62|28691.62|28691.62|28691.62|28691.62|28691.62|0
1638886400000|2021-12-07 14:13:20|28678.7|28678.7|28678.7|28678.7|28678.7|28678.7|28670.09|28670.09|0
1638886410000|2021-12-07 14:13:30|28683.01|28683.01|28678.7|28678.7|28683.01|28683.01|28678.7|28678.7|0
1638886460000|2021-12-07 14:14:20|28676.92|28676.92|28685.54|28685.54|28685.54|28685.54|28676.92|28676.92|0
1638886500000|2021-12-07 14:15:00|28659.7|28659.7|28650.06|28650.06|28664.01|28664.01|28650.06|28650.06|0
1638886510000|2021-12-07 14:15:10|28658.67|28658.67|28658.67|28658.67|28658.67|28658.67|28658.67|28658.67|0
1638886570000|2021-12-07 14:16:10|28650.06|28650.06|28650.06|28650.06|28650.06|28650.06|28650.06|28650.06|0
1638886600000|2021-12-07 14:16:40|28654.37|28654.37|28650.06|28650.06|28654.37|28654.37|28650.06|28650.06|0
1638886610000|2021-12-07 14:16:50|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|0
1638886620000|2021-12-07 14:17:00|28650.06|28650.06|28650.06|28650.06|28650.06|28650.06|28650.06|28650.06|0
1638886630000|2021-12-07 14:17:10|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|0
1638886640000|2021-12-07 14:17:20|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|0
1638886660000|2021-12-07 14:17:40|28651.84|28651.84|28653.62|28653.62|28653.62|28653.62|28651.84|28651.84|0
1638886670000|2021-12-07 14:17:50|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|28651.84|0
1638886680000|2021-12-07 14:18:00|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|0
1638886690000|2021-12-07 14:18:10|28662.23|28662.23|28657.92|28657.92|28662.23|28662.23|28653.62|28653.62|0
1638886700000|2021-12-07 14:18:20|28653.62|28653.62|28662.23|28662.23|28662.23|28662.23|28653.62|28653.62|0
1638886790000|2021-12-07 14:19:50|28670.84|28670.84|28674.4|28674.4|28674.4|28674.4|28670.84|28670.84|0
1638886850000|2021-12-07 14:20:50|28676.17|28676.17|28676.17|28676.17|28676.17|28676.17|28676.17|28676.17|0
1638886860000|2021-12-07 14:21:00|28680.48|28680.48|28680.48|28680.48|28680.48|28680.48|28680.48|28680.48|0
1638886870000|2021-12-07 14:21:10|28684.79|28684.79|28697.71|28697.71|28706.32|28706.32|28684.79|28684.79|0
1638886880000|2021-12-07 14:21:20|28693.4|28693.4|28714.93|28714.93|28714.93|28714.93|28693.4|28693.4|0
1638886900000|2021-12-07 14:21:40|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|0
1638886950000|2021-12-07 14:22:30|28714.93|28714.93|28710.62|28710.62|28714.93|28714.93|28710.62|28710.62|0
1638886960000|2021-12-07 14:22:40|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|0
1638886980000|2021-12-07 14:23:00|28702.01|28702.01|28697.71|28697.71|28702.01|28702.01|28697.71|28697.71|0
1638886990000|2021-12-07 14:23:10|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|0
1638887000000|2021-12-07 14:23:20|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|0
1638887020000|2021-12-07 14:23:40|28696.95|28696.95|28688.34|28688.34|28696.95|28696.95|28688.34|28688.34|0
1638887040000|2021-12-07 14:24:00|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|0
1638887070000|2021-12-07 14:24:30|28696.95|28696.95|28692.65|28692.65|28696.95|28696.95|28692.65|28692.65|0
1638887090000|2021-12-07 14:24:50|28684.03|28684.03|28694.42|28694.42|28694.42|28694.42|28684.03|28684.03|0
1638887160000|2021-12-07 14:26:00|28696.2|28696.2|28696.2|28696.2|28696.2|28696.2|28696.2|28696.2|0
1638887170000|2021-12-07 14:26:10|28700.51|28700.51|28694.42|28694.42|28700.51|28700.51|28694.42|28694.42|0
1638887200000|2021-12-07 14:26:40|28707.34|28707.34|28703.04|28703.04|28711.65|28711.65|28694.42|28694.42|0
1638887220000|2021-12-07 14:27:00|28707.34|28707.34|28703.04|28703.04|28707.34|28707.34|28703.04|28703.04|0
1638887230000|2021-12-07 14:27:10|28698.73|28698.73|28707.34|28707.34|28707.34|28707.34|28698.73|28698.73|0
1638887250000|2021-12-07 14:27:30|28711.65|28711.65|28720.26|28720.26|28720.26|28720.26|28711.65|28711.65|0
1638887270000|2021-12-07 14:27:50|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|0
1638887280000|2021-12-07 14:28:00|28707.34|28707.34|28703.04|28703.04|28707.34|28707.34|28703.04|28703.04|0
1638887290000|2021-12-07 14:28:10|28698.73|28698.73|28703.04|28703.04|28703.04|28703.04|28698.73|28698.73|0
1638887300000|2021-12-07 14:28:20|28707.34|28707.34|28711.65|28711.65|28711.65|28711.65|28703.04|28703.04|0
1638887310000|2021-12-07 14:28:30|28709.87|28709.87|28701.26|28701.26|28709.87|28709.87|28701.26|28701.26|0
1638887350000|2021-12-07 14:29:10|28696.95|28696.95|28701.26|28701.26|28701.26|28701.26|28688.34|28688.34|0
1638887370000|2021-12-07 14:29:30|28688.34|28688.34|28692.65|28692.65|28692.65|28692.65|28688.34|28688.34|0
1638887380000|2021-12-07 14:29:40|28688.34|28688.34|28692.65|28692.65|28696.95|28696.95|28688.34|28688.34|0
1638887390000|2021-12-07 14:29:50|28688.34|28688.34|28621.97|28621.97|28688.34|28688.34|28621.97|28621.97|0
1638887400000|2021-12-07 14:30:00|28626.27|28626.27|28609.8|28609.8|28633.11|28633.11|28588.27|28588.27|0
1638887410000|2021-12-07 14:30:10|28614.1|28614.1|28596.88|28596.88|28622.72|28622.72|28592.57|28592.57|0
1638887420000|2021-12-07 14:30:20|28592.57|28592.57|28588.27|28588.27|28618.41|28618.41|28588.27|28588.27|0
1638887430000|2021-12-07 14:30:30|28596.88|28596.88|28614.1|28614.1|28614.1|28614.1|28596.88|28596.88|0
1638887440000|2021-12-07 14:30:40|28601.19|28601.19|28601.19|28601.19|28601.19|28601.19|28588.27|28588.27|0
1638887450000|2021-12-07 14:30:50|28596.88|28596.88|28579.65|28579.65|28596.88|28596.88|28579.65|28579.65|0
1638887460000|2021-12-07 14:31:00|28583.96|28583.96|28588.27|28588.27|28588.27|28588.27|28575.35|28575.35|0
1638887470000|2021-12-07 14:31:10|28579.65|28579.65|28569.26|28569.26|28579.65|28579.65|28560.65|28560.65|0
1638887480000|2021-12-07 14:31:20|28560.65|28560.65|28552.04|28552.04|28564.96|28564.96|28552.04|28552.04|0
1638887490000|2021-12-07 14:31:30|28547.73|28547.73|28545.95|28545.95|28547.73|28547.73|28545.95|28545.95|0
1638887500000|2021-12-07 14:31:40|28550.26|28550.26|28537.34|28537.34|28550.26|28550.26|28537.34|28537.34|0
1638887510000|2021-12-07 14:31:50|28533.03|28533.03|28545.95|28545.95|28550.26|28550.26|28528.73|28528.73|0
1638887520000|2021-12-07 14:32:00|28537.34|28537.34|28528.73|28528.73|28545.95|28545.95|28528.73|28528.73|0
1638887530000|2021-12-07 14:32:10|28541.65|28541.65|28528.73|28528.73|28541.65|28541.65|28528.73|28528.73|0
1638887550000|2021-12-07 14:32:30|28530.5|28530.5|28530.5|28530.5|28530.5|28530.5|28530.5|28530.5|0
1638887560000|2021-12-07 14:32:40|28526.2|28526.2|28534.81|28534.81|28534.81|28534.81|28521.89|28521.89|0
1638887570000|2021-12-07 14:32:50|28536.59|28536.59|28536.59|28536.59|28536.59|28536.59|28536.59|28536.59|0
1638887580000|2021-12-07 14:33:00|28538.37|28538.37|28529.75|28529.75|28538.37|28538.37|28525.45|28525.45|0
1638887590000|2021-12-07 14:33:10|28527.98|28527.98|28527.98|28527.98|28536.59|28536.59|28519.36|28519.36|0
1638887600000|2021-12-07 14:33:20|28532.28|28532.28|28553.81|28553.81|28553.81|28553.81|28519.36|28519.36|0
1638887620000|2021-12-07 14:33:40|28558.12|28558.12|28562.43|28562.43|28562.43|28562.43|28558.12|28558.12|0
1638887630000|2021-12-07 14:33:50|28558.12|28558.12|28536.59|28536.59|28566.73|28566.73|28536.59|28536.59|0
1638887640000|2021-12-07 14:34:00|28538.37|28538.37|28538.37|28538.37|28538.37|28538.37|28538.37|28538.37|0
1638887650000|2021-12-07 14:34:10|28540.14|28540.14|28518.61|28518.61|28540.14|28540.14|28510|28510|0
1638887660000|2021-12-07 14:34:20|28522.92|28522.92|28491.75|28491.75|28522.92|28522.92|28491.75|28491.75|0
1638887670000|2021-12-07 14:34:30|28500.36|28500.36|28487.44|28487.44|28500.36|28500.36|28483.13|28483.13|0
1638887680000|2021-12-07 14:34:40|28483.13|28483.13|28478.83|28478.83|28483.13|28483.13|28478.83|28478.83|0
1638887690000|2021-12-07 14:34:50|28474.52|28474.52|28477.05|28477.05|28477.05|28477.05|28472.74|28472.74|0
1638887700000|2021-12-07 14:35:00|28481.36|28481.36|28481.36|28481.36|28481.36|28481.36|28481.36|28481.36|0
1638887710000|2021-12-07 14:35:10|28485.66|28485.66|28477.05|28477.05|28485.66|28485.66|28472.74|28472.74|0
1638887720000|2021-12-07 14:35:20|28472.74|28472.74|28472.74|28472.74|28472.74|28472.74|28472.74|28472.74|0
1638887730000|2021-12-07 14:35:30|28464.13|28464.13|28472.74|28472.74|28472.74|28472.74|28464.13|28464.13|0
1638887740000|2021-12-07 14:35:40|28481.36|28481.36|28480.6|28480.6|28481.36|28481.36|28477.05|28477.05|0
1638887750000|2021-12-07 14:35:50|28482.38|28482.38|28482.38|28482.38|28482.38|28482.38|28482.38|28482.38|0
1638887760000|2021-12-07 14:36:00|28490.99|28490.99|28503.91|28503.91|28503.91|28503.91|28482.38|28482.38|0
1638887770000|2021-12-07 14:36:10|28499.61|28499.61|28493.52|28493.52|28499.61|28499.61|28493.52|28493.52|0
1638887780000|2021-12-07 14:36:20|28506.44|28506.44|28512.53|28512.53|28512.53|28512.53|28506.44|28506.44|0
1638887790000|2021-12-07 14:36:30|28516.83|28516.83|28499.61|28499.61|28516.83|28516.83|28495.3|28495.3|0
1638887800000|2021-12-07 14:36:40|28525.45|28525.45|28529.75|28529.75|28529.75|28529.75|28525.45|28525.45|0
1638887820000|2021-12-07 14:37:00|28538.37|28538.37|28543.7|28543.7|28543.7|28543.7|28538.37|28538.37|0
1638887830000|2021-12-07 14:37:10|28560.92|28560.92|28576.37|28576.37|28576.37|28576.37|28559.15|28559.15|0
1638887850000|2021-12-07 14:37:30|28584.98|28584.98|28584.98|28584.98|28584.98|28584.98|28584.98|28584.98|0
1638887860000|2021-12-07 14:37:40|28597.9|28597.9|28591.82|28591.82|28597.9|28597.9|28587.51|28587.51|0
1638887870000|2021-12-07 14:37:50|28596.13|28596.13|28574.59|28574.59|28596.13|28596.13|28574.59|28574.59|0
1638887890000|2021-12-07 14:38:10|28583.21|28583.21|28578.9|28578.9|28583.21|28583.21|28578.9|28578.9|0
1638887910000|2021-12-07 14:38:30|28583.21|28583.21|28583.21|28583.21|28583.21|28583.21|28583.21|28583.21|0
1638887930000|2021-12-07 14:38:50|28587.51|28587.51|28587.51|28587.51|28587.51|28587.51|28587.51|28587.51|0
1638887950000|2021-12-07 14:39:10|28589.29|28589.29|28589.29|28589.29|28589.29|28589.29|28589.29|28589.29|0
1638887960000|2021-12-07 14:39:20|28597.9|28597.9|28589.29|28589.29|28602.21|28602.21|28584.98|28584.98|0
1638887970000|2021-12-07 14:39:30|28584.98|28584.98|28589.29|28589.29|28589.29|28589.29|28580.68|28580.68|0
1638887980000|2021-12-07 14:39:40|28576.37|28576.37|28576.37|28576.37|28576.37|28576.37|28576.37|28576.37|0
1638888000000|2021-12-07 14:40:00|28572.07|28572.07|28567.76|28567.76|28572.07|28572.07|28567.76|28567.76|0
1638888010000|2021-12-07 14:40:10|28576.37|28576.37|28584.98|28584.98|28584.98|28584.98|28576.37|28576.37|0
1638888020000|2021-12-07 14:40:20|28602.21|28602.21|28602.21|28602.21|28603.99|28603.99|28602.21|28602.21|0
1638888040000|2021-12-07 14:40:40|28584.98|28584.98|28584.98|28584.98|28584.98|28584.98|28576.37|28576.37|0
1638888050000|2021-12-07 14:40:50|28593.6|28593.6|28597.9|28597.9|28597.9|28597.9|28593.6|28593.6|0
1638888060000|2021-12-07 14:41:00|28593.6|28593.6|28593.6|28593.6|28593.6|28593.6|28593.6|28593.6|0
1638888110000|2021-12-07 14:41:50|28589.29|28589.29|28584.98|28584.98|28593.6|28593.6|28584.98|28584.98|0
1638888120000|2021-12-07 14:42:00|28580.68|28580.68|28584.98|28584.98|28584.98|28584.98|28580.68|28580.68|0
1638888130000|2021-12-07 14:42:10|28597.9|28597.9|28597.9|28597.9|28597.9|28597.9|28597.9|28597.9|0
1638888150000|2021-12-07 14:42:30|28606.52|28606.52|28606.52|28606.52|28606.52|28606.52|28606.52|28606.52|0
1638888160000|2021-12-07 14:42:40|28610.07|28610.07|28614.38|28614.38|28614.38|28614.38|28597.15|28597.15|0
1638888170000|2021-12-07 14:42:50|28610.07|28610.07|28608.29|28608.29|28610.07|28610.07|28608.29|28608.29|0
1638888180000|2021-12-07 14:43:00|28595.37|28595.37|28595.37|28595.37|28595.37|28595.37|28595.37|28595.37|0
1638888190000|2021-12-07 14:43:10|28591.07|28591.07|28591.07|28591.07|28591.07|28591.07|28591.07|28591.07|0
1638888200000|2021-12-07 14:43:20|28595.37|28595.37|28595.37|28595.37|28595.37|28595.37|28595.37|28595.37|0
1638888250000|2021-12-07 14:44:10|28603.99|28603.99|28608.29|28608.29|28608.29|28608.29|28603.99|28603.99|0
1638888260000|2021-12-07 14:44:20|28610.07|28610.07|28608.29|28608.29|28610.07|28610.07|28608.29|28608.29|0
1638888270000|2021-12-07 14:44:30|28603.99|28603.99|28603.99|28603.99|28603.99|28603.99|28603.99|28603.99|0
1638888290000|2021-12-07 14:44:50|28612.6|28612.6|28612.6|28612.6|28612.6|28612.6|28612.6|28612.6|0
1638888300000|2021-12-07 14:45:00|28608.29|28608.29|28599.68|28599.68|28608.29|28608.29|28599.68|28599.68|0
1638888310000|2021-12-07 14:45:10|28595.37|28595.37|28603.99|28603.99|28612.6|28612.6|28595.37|28595.37|0
1638888330000|2021-12-07 14:45:30|28595.37|28595.37|28603.99|28603.99|28603.99|28603.99|28595.37|28595.37|0
1638888340000|2021-12-07 14:45:40|28595.37|28595.37|28584.98|28584.98|28599.68|28599.68|28584.98|28584.98|0
1638888360000|2021-12-07 14:46:00|28597.9|28597.9|28589.29|28589.29|28597.9|28597.9|28584.98|28584.98|0
1638888370000|2021-12-07 14:46:10|28593.6|28593.6|28580.68|28580.68|28593.6|28593.6|28580.68|28580.68|0
1638888380000|2021-12-07 14:46:20|28576.37|28576.37|28572.07|28572.07|28576.37|28576.37|28567.76|28567.76|0
1638888390000|2021-12-07 14:46:30|28580.68|28580.68|28572.07|28572.07|28580.68|28580.68|28572.07|28572.07|0
1638888410000|2021-12-07 14:46:50|28570.29|28570.29|28559.15|28559.15|28572.07|28572.07|28559.15|28559.15|0
1638888420000|2021-12-07 14:47:00|28554.84|28554.84|28567.76|28567.76|28567.76|28567.76|28550.53|28550.53|0
1638888430000|2021-12-07 14:47:10|28576.37|28576.37|28563.45|28563.45|28576.37|28576.37|28563.45|28563.45|0
1638888470000|2021-12-07 14:47:50|28559.15|28559.15|28554.84|28554.84|28559.15|28559.15|28550.53|28550.53|0
1638888480000|2021-12-07 14:48:00|28563.45|28563.45|28570.29|28570.29|28572.07|28572.07|28563.45|28563.45|0
1638888490000|2021-12-07 14:48:10|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|0
1638888500000|2021-12-07 14:48:20|28572.82|28572.82|28572.82|28572.82|28572.82|28572.82|28568.51|28568.51|0
1638888510000|2021-12-07 14:48:30|28568.51|28568.51|28559.9|28559.9|28568.51|28568.51|28559.9|28559.9|0
1638888520000|2021-12-07 14:48:40|28555.59|28555.59|28559.9|28559.9|28559.9|28559.9|28555.59|28555.59|0
1638888540000|2021-12-07 14:49:00|28555.59|28555.59|28564.2|28564.2|28564.2|28564.2|28555.59|28555.59|0
1638888550000|2021-12-07 14:49:10|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|0
1638888570000|2021-12-07 14:49:30|28564.2|28564.2|28564.2|28564.2|28564.2|28564.2|28564.2|28564.2|0
1638888580000|2021-12-07 14:49:40|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|0
1638888590000|2021-12-07 14:49:50|28570.29|28570.29|28570.29|28570.29|28570.29|28570.29|28570.29|28570.29|0
1638888600000|2021-12-07 14:50:00|28572.07|28572.07|28572.07|28572.07|28572.07|28572.07|28572.07|28572.07|0
1638888610000|2021-12-07 14:50:10|28567.76|28567.76|28567.76|28567.76|28567.76|28567.76|28567.76|28567.76|0
1638888620000|2021-12-07 14:50:20|28563.45|28563.45|28554.84|28554.84|28563.45|28563.45|28554.84|28554.84|0
1638888630000|2021-12-07 14:50:30|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|0
1638888640000|2021-12-07 14:50:40|28563.45|28563.45|28563.45|28563.45|28563.45|28563.45|28563.45|28563.45|0
1638888680000|2021-12-07 14:51:20|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|0
1638888690000|2021-12-07 14:51:30|28554.84|28554.84|28554.84|28554.84|28554.84|28554.84|28554.84|28554.84|0
1638888710000|2021-12-07 14:51:50|28550.53|28550.53|28546.23|28546.23|28550.53|28550.53|28546.23|28546.23|0
1638888730000|2021-12-07 14:52:10|28550.53|28550.53|28550.53|28550.53|28550.53|28550.53|28550.53|28550.53|0
1638888740000|2021-12-07 14:52:20|28546.23|28546.23|28546.23|28546.23|28546.23|28546.23|28546.23|28546.23|0
1638888750000|2021-12-07 14:52:30|28544.45|28544.45|28544.45|28544.45|28544.45|28544.45|28544.45|28544.45|0
1638888770000|2021-12-07 14:52:50|28553.06|28553.06|28557.37|28557.37|28557.37|28557.37|28553.06|28553.06|0
1638888780000|2021-12-07 14:53:00|28563.45|28563.45|28559.15|28559.15|28563.45|28563.45|28559.15|28559.15|0
1638888810000|2021-12-07 14:53:30|28567.76|28567.76|28554.84|28554.84|28567.76|28567.76|28554.84|28554.84|0
1638888820000|2021-12-07 14:53:40|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|0
1638888830000|2021-12-07 14:53:50|28554.84|28554.84|28554.84|28554.84|28554.84|28554.84|28554.84|28554.84|0
1638888840000|2021-12-07 14:54:00|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|28559.15|0
1638888850000|2021-12-07 14:54:10|28563.45|28563.45|28559.15|28559.15|28563.45|28563.45|28559.15|28559.15|0
1638888860000|2021-12-07 14:54:20|28563.45|28563.45|28563.45|28563.45|28563.45|28563.45|28563.45|28563.45|0
1638888870000|2021-12-07 14:54:30|28567.76|28567.76|28576.37|28576.37|28576.37|28576.37|28567.76|28567.76|0
1638888880000|2021-12-07 14:54:40|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|0
1638888890000|2021-12-07 14:54:50|28570.29|28570.29|28570.29|28570.29|28570.29|28570.29|28570.29|28570.29|0
1638888910000|2021-12-07 14:55:10|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|0
1638888920000|2021-12-07 14:55:20|28570.29|28570.29|28570.29|28570.29|28578.9|28578.9|28570.29|28570.29|0
1638888930000|2021-12-07 14:55:30|28568.51|28568.51|28572.82|28572.82|28572.82|28572.82|28568.51|28568.51|0
1638888940000|2021-12-07 14:55:40|28577.12|28577.12|28587.51|28587.51|28587.51|28587.51|28577.12|28577.12|0
1638888950000|2021-12-07 14:55:50|28589.29|28589.29|28584.98|28584.98|28597.9|28597.9|28580.68|28580.68|0
1638888960000|2021-12-07 14:56:00|28589.29|28589.29|28589.29|28589.29|28589.29|28589.29|28589.29|28589.29|0
1638888970000|2021-12-07 14:56:10|28584.98|28584.98|28584.98|28584.98|28584.98|28584.98|28584.98|28584.98|0
1638889010000|2021-12-07 14:56:50|28589.29|28589.29|28593.6|28593.6|28593.6|28593.6|28589.29|28589.29|0
1638889030000|2021-12-07 14:57:10|28595.37|28595.37|28595.37|28595.37|28595.37|28595.37|28595.37|28595.37|0
1638889040000|2021-12-07 14:57:20|28608.29|28608.29|28612.6|28612.6|28612.6|28612.6|28608.29|28608.29|0
1638889060000|2021-12-07 14:57:40|28610.82|28610.82|28610.82|28610.82|28610.82|28610.82|28610.82|28610.82|0
1638889090000|2021-12-07 14:58:10|28615.13|28615.13|28628.05|28628.05|28628.05|28628.05|28615.13|28615.13|0
1638889100000|2021-12-07 14:58:20|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|0
1638889110000|2021-12-07 14:58:30|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|0
1638889120000|2021-12-07 14:58:40|28636.66|28636.66|28647.05|28647.05|28651.36|28651.36|28636.66|28636.66|0
1638889130000|2021-12-07 14:58:50|28651.36|28651.36|28638.44|28638.44|28651.36|28651.36|28638.44|28638.44|0
1638889140000|2021-12-07 14:59:00|28634.13|28634.13|28634.13|28634.13|28634.13|28634.13|28634.13|28634.13|0
1638889150000|2021-12-07 14:59:10|28642.75|28642.75|28615.13|28615.13|28642.75|28642.75|28606.52|28606.52|0
1638889160000|2021-12-07 14:59:20|28619.44|28619.44|28627.3|28627.3|28635.91|28635.91|28615.13|28615.13|0
1638889170000|2021-12-07 14:59:30|28618.68|28618.68|28614.38|28614.38|28618.68|28618.68|28610.07|28610.07|0
1638889190000|2021-12-07 14:59:50|28622.99|28622.99|28618.68|28618.68|28622.99|28622.99|28614.38|28614.38|0
1638889200000|2021-12-07 15:00:00|28614.38|28614.38|28627.3|28627.3|28627.3|28627.3|28614.38|28614.38|0
1638889210000|2021-12-07 15:00:10|28618.68|28618.68|28627.3|28627.3|28627.3|28627.3|28618.68|28618.68|0
1638889220000|2021-12-07 15:00:20|28614.38|28614.38|28605.76|28605.76|28614.38|28614.38|28601.46|28601.46|0
1638889230000|2021-12-07 15:00:30|28597.15|28597.15|28601.46|28601.46|28622.99|28622.99|28597.15|28597.15|0
1638889240000|2021-12-07 15:00:40|28606.52|28606.52|28602.21|28602.21|28606.52|28606.52|28602.21|28602.21|0
1638889250000|2021-12-07 15:00:50|28606.52|28606.52|28615.13|28615.13|28615.13|28615.13|28606.52|28606.52|0
1638889260000|2021-12-07 15:01:00|28623.74|28623.74|28610.82|28610.82|28623.74|28623.74|28610.82|28610.82|0
1638889270000|2021-12-07 15:01:10|28615.13|28615.13|28615.13|28615.13|28615.13|28615.13|28615.13|28615.13|0
1638889290000|2021-12-07 15:01:30|28616.91|28616.91|28616.91|28616.91|28621.21|28621.21|28616.91|28616.91|0
1638889310000|2021-12-07 15:01:50|28621.21|28621.21|28621.21|28621.21|28638.44|28638.44|28616.91|28616.91|0
1638889320000|2021-12-07 15:02:00|28625.52|28625.52|28628.05|28628.05|28628.05|28628.05|28623.74|28623.74|0
1638889330000|2021-12-07 15:02:10|28619.44|28619.44|28619.44|28619.44|28619.44|28619.44|28619.44|28619.44|0
1638889340000|2021-12-07 15:02:20|28623.74|28623.74|28623.74|28623.74|28623.74|28623.74|28623.74|28623.74|0
1638889350000|2021-12-07 15:02:30|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|0
1638889360000|2021-12-07 15:02:40|28619.44|28619.44|28615.13|28615.13|28619.44|28619.44|28606.52|28606.52|0
1638889380000|2021-12-07 15:03:00|28610.82|28610.82|28615.13|28615.13|28615.13|28615.13|28610.82|28610.82|0
1638889400000|2021-12-07 15:03:20|28623.74|28623.74|28623.74|28623.74|28623.74|28623.74|28623.74|28623.74|0
1638889410000|2021-12-07 15:03:30|28628.05|28628.05|28629.83|28629.83|28629.83|28629.83|28628.05|28628.05|0
1638889420000|2021-12-07 15:03:40|28625.52|28625.52|28629.83|28629.83|28629.83|28629.83|28625.52|28625.52|0
1638889430000|2021-12-07 15:03:50|28625.52|28625.52|28621.21|28621.21|28625.52|28625.52|28621.21|28621.21|0
1638889440000|2021-12-07 15:04:00|28625.52|28625.52|28621.21|28621.21|28625.52|28625.52|28621.21|28621.21|0
1638889450000|2021-12-07 15:04:10|28625.52|28625.52|28634.13|28634.13|28634.13|28634.13|28625.52|28625.52|0
1638889460000|2021-12-07 15:04:20|28629.83|28629.83|28629.83|28629.83|28629.83|28629.83|28629.83|28629.83|0
1638889470000|2021-12-07 15:04:30|28628.05|28628.05|28630.58|28630.58|28632.36|28632.36|28628.05|28628.05|0
1638889480000|2021-12-07 15:04:40|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|0
1638889490000|2021-12-07 15:04:50|28636.66|28636.66|28636.66|28636.66|28636.66|28636.66|28632.36|28632.36|0
1638889500000|2021-12-07 15:05:00|28640.97|28640.97|28636.66|28636.66|28640.97|28640.97|28636.66|28636.66|0
1638889530000|2021-12-07 15:05:30|28640.97|28640.97|28640.97|28640.97|28640.97|28640.97|28640.97|28640.97|0
1638889540000|2021-12-07 15:05:40|28636.66|28636.66|28628.05|28628.05|28636.66|28636.66|28628.05|28628.05|0
1638889550000|2021-12-07 15:05:50|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|0
1638889560000|2021-12-07 15:06:00|28636.66|28636.66|28636.66|28636.66|28636.66|28636.66|28623.74|28623.74|0
1638889590000|2021-12-07 15:06:30|28632.36|28632.36|28640.97|28640.97|28640.97|28640.97|28632.36|28632.36|0
1638889610000|2021-12-07 15:06:50|28636.66|28636.66|28623.74|28623.74|28636.66|28636.66|28623.74|28623.74|0
1638889640000|2021-12-07 15:07:20|28632.36|28632.36|28636.66|28636.66|28636.66|28636.66|28632.36|28632.36|0
1638889660000|2021-12-07 15:07:40|28649.58|28649.58|28645.28|28645.28|28649.58|28649.58|28645.28|28645.28|0
1638889670000|2021-12-07 15:07:50|28640.97|28640.97|28640.97|28640.97|28640.97|28640.97|28640.97|28640.97|0
1638889680000|2021-12-07 15:08:00|28645.28|28645.28|28645.28|28645.28|28645.28|28645.28|28645.28|28645.28|0
1638889700000|2021-12-07 15:08:20|28640.97|28640.97|28640.97|28640.97|28640.97|28640.97|28640.97|28640.97|0
1638889730000|2021-12-07 15:08:50|28639.19|28639.19|28639.19|28639.19|28639.19|28639.19|28639.19|28639.19|0
1638889740000|2021-12-07 15:09:00|28643.5|28643.5|28647.8|28647.8|28647.8|28647.8|28643.5|28643.5|0
1638889750000|2021-12-07 15:09:10|28649.58|28649.58|28651.36|28651.36|28651.36|28651.36|28649.58|28649.58|0
1638889760000|2021-12-07 15:09:20|28649.58|28649.58|28649.58|28649.58|28649.58|28649.58|28649.58|28649.58|0
1638889770000|2021-12-07 15:09:30|28645.28|28645.28|28632.36|28632.36|28645.28|28645.28|28632.36|28632.36|0
1638889780000|2021-12-07 15:09:40|28636.66|28636.66|28632.36|28632.36|28636.66|28636.66|28632.36|28632.36|0
1638889790000|2021-12-07 15:09:50|28630.58|28630.58|28630.58|28630.58|28632.36|28632.36|28630.58|28630.58|0
1638889820000|2021-12-07 15:10:20|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|28632.36|0
1638889830000|2021-12-07 15:10:30|28623.74|28623.74|28621.97|28621.97|28623.74|28623.74|28621.97|28621.97|0
1638889850000|2021-12-07 15:10:50|28617.66|28617.66|28617.66|28617.66|28617.66|28617.66|28617.66|28617.66|0
1638889860000|2021-12-07 15:11:00|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|0
1638889880000|2021-12-07 15:11:20|28617.66|28617.66|28613.35|28613.35|28617.66|28617.66|28613.35|28613.35|0
1638889890000|2021-12-07 15:11:30|28608.02|28608.02|28608.02|28608.02|28608.02|28608.02|28608.02|28608.02|0
1638889910000|2021-12-07 15:11:50|28604.47|28604.47|28604.47|28604.47|28604.47|28604.47|28604.47|28604.47|0
1638889930000|2021-12-07 15:12:10|28608.77|28608.77|28613.08|28613.08|28613.08|28613.08|28608.77|28608.77|0
1638889940000|2021-12-07 15:12:20|28604.47|28604.47|28595.85|28595.85|28604.47|28604.47|28595.85|28595.85|0
1638889970000|2021-12-07 15:12:50|28570.01|28570.01|28570.01|28570.01|28570.01|28570.01|28570.01|28570.01|0
1638889980000|2021-12-07 15:13:00|28582.93|28582.93|28591.55|28591.55|28591.55|28591.55|28582.93|28582.93|0
1638889990000|2021-12-07 15:13:10|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|0
1638890010000|2021-12-07 15:13:30|28581.16|28581.16|28581.16|28581.16|28581.16|28581.16|28581.16|28581.16|0
1638890040000|2021-12-07 15:14:00|28585.46|28585.46|28589.77|28589.77|28589.77|28589.77|28585.46|28585.46|0
1638890070000|2021-12-07 15:14:30|28585.46|28585.46|28576.85|28576.85|28585.46|28585.46|28576.85|28576.85|0
1638890090000|2021-12-07 15:14:50|28563.93|28563.93|28563.93|28563.93|28572.54|28572.54|28563.93|28563.93|0
1638890100000|2021-12-07 15:15:00|28568.24|28568.24|28572.54|28572.54|28572.54|28572.54|28568.24|28568.24|0
1638890110000|2021-12-07 15:15:10|28568.24|28568.24|28568.24|28568.24|28568.24|28568.24|28568.24|28568.24|0
1638890120000|2021-12-07 15:15:20|28572.54|28572.54|28572.54|28572.54|28572.54|28572.54|28572.54|28572.54|0
1638890130000|2021-12-07 15:15:30|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|0
1638890140000|2021-12-07 15:15:40|28581.16|28581.16|28582.93|28582.93|28582.93|28582.93|28581.16|28581.16|0
1638890160000|2021-12-07 15:16:00|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|0
1638890180000|2021-12-07 15:16:20|28589.02|28589.02|28587.24|28587.24|28590.8|28590.8|28587.24|28587.24|0
1638890190000|2021-12-07 15:16:30|28600.16|28600.16|28600.16|28600.16|28600.16|28600.16|28600.16|28600.16|0
1638890200000|2021-12-07 15:16:40|28604.47|28604.47|28604.47|28604.47|28604.47|28604.47|28604.47|28604.47|0
1638890210000|2021-12-07 15:16:50|28606.24|28606.24|28608.02|28608.02|28608.02|28608.02|28606.24|28606.24|0
1638890220000|2021-12-07 15:17:00|28599.41|28599.41|28599.41|28599.41|28599.41|28599.41|28595.1|28595.1|0
1638890240000|2021-12-07 15:17:20|28595.1|28595.1|28582.93|28582.93|28595.1|28595.1|28582.93|28582.93|0
1638890250000|2021-12-07 15:17:30|28587.24|28587.24|28585.46|28585.46|28587.24|28587.24|28585.46|28585.46|0
1638890260000|2021-12-07 15:17:40|28589.77|28589.77|28593.32|28593.32|28593.32|28593.32|28589.77|28589.77|0
1638890270000|2021-12-07 15:17:50|28591.55|28591.55|28597.63|28597.63|28597.63|28597.63|28591.55|28591.55|0
1638890290000|2021-12-07 15:18:10|28599.41|28599.41|28595.1|28595.1|28599.41|28599.41|28595.1|28595.1|0
1638890300000|2021-12-07 15:18:20|28593.32|28593.32|28589.02|28589.02|28593.32|28593.32|28589.02|28589.02|0
1638890310000|2021-12-07 15:18:30|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|0
1638890320000|2021-12-07 15:18:40|28581.16|28581.16|28582.93|28582.93|28582.93|28582.93|28581.16|28581.16|0
1638890360000|2021-12-07 15:19:20|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|0
1638890370000|2021-12-07 15:19:30|28591.55|28591.55|28591.55|28591.55|28591.55|28591.55|28591.55|28591.55|0
1638890380000|2021-12-07 15:19:40|28585.46|28585.46|28589.77|28589.77|28594.08|28594.08|28585.46|28585.46|0
1638890390000|2021-12-07 15:19:50|28581.16|28581.16|28581.16|28581.16|28581.16|28581.16|28581.16|28581.16|0
1638890410000|2021-12-07 15:20:10|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|0
1638890420000|2021-12-07 15:20:20|28581.16|28581.16|28591.55|28591.55|28595.85|28595.85|28581.16|28581.16|0
1638890430000|2021-12-07 15:20:30|28595.85|28595.85|28595.85|28595.85|28595.85|28595.85|28595.85|28595.85|0
1638890440000|2021-12-07 15:20:40|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|28587.24|0
1638890480000|2021-12-07 15:21:20|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|0
1638890490000|2021-12-07 15:21:30|28584.71|28584.71|28571.79|28571.79|28584.71|28584.71|28571.79|28571.79|0
1638890500000|2021-12-07 15:21:40|28567.49|28567.49|28565.71|28565.71|28567.49|28567.49|28563.93|28563.93|0
1638890510000|2021-12-07 15:21:50|28570.01|28570.01|28574.32|28574.32|28574.32|28574.32|28570.01|28570.01|0
1638890520000|2021-12-07 15:22:00|28568.24|28568.24|28572.54|28572.54|28576.1|28576.1|28568.24|28568.24|0
1638890570000|2021-12-07 15:22:50|28576.85|28576.85|28581.16|28581.16|28585.46|28585.46|28576.85|28576.85|0
1638890580000|2021-12-07 15:23:00|28589.77|28589.77|28595.85|28595.85|28595.85|28595.85|28589.77|28589.77|0
1638890610000|2021-12-07 15:23:30|28604.47|28604.47|28610.55|28610.55|28610.55|28610.55|28604.47|28604.47|0
1638890640000|2021-12-07 15:24:00|28606.24|28606.24|28593.32|28593.32|28606.24|28606.24|28593.32|28593.32|0
1638890650000|2021-12-07 15:24:10|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|0
1638890660000|2021-12-07 15:24:20|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|0
1638890700000|2021-12-07 15:25:00|28589.02|28589.02|28582.93|28582.93|28593.32|28593.32|28582.93|28582.93|0
1638890710000|2021-12-07 15:25:10|28600.16|28600.16|28600.16|28600.16|28600.16|28600.16|28600.16|28600.16|0
1638890760000|2021-12-07 15:26:00|28601.94|28601.94|28597.63|28597.63|28601.94|28601.94|28597.63|28597.63|0
1638890770000|2021-12-07 15:26:10|28593.32|28593.32|28593.32|28593.32|28593.32|28593.32|28593.32|28593.32|0
1638890780000|2021-12-07 15:26:20|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|28589.02|0
1638890860000|2021-12-07 15:27:40|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|0
1638890870000|2021-12-07 15:27:50|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|28576.1|28576.1|0
1638890900000|2021-12-07 15:28:20|28576.85|28576.85|28563.93|28563.93|28576.85|28576.85|28563.93|28563.93|0
1638890940000|2021-12-07 15:29:00|28565.71|28565.71|28565.71|28565.71|28565.71|28565.71|28565.71|28565.71|0
1638890960000|2021-12-07 15:29:20|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|0
1638890970000|2021-12-07 15:29:30|28578.63|28578.63|28578.63|28578.63|28578.63|28578.63|28578.63|28578.63|0
1638890990000|2021-12-07 15:29:50|28575.07|28575.07|28576.85|28576.85|28576.85|28576.85|28575.07|28575.07|0
1638891000000|2021-12-07 15:30:00|28581.16|28581.16|28587.24|28587.24|28587.24|28587.24|28581.16|28581.16|0
1638891010000|2021-12-07 15:30:10|28591.55|28591.55|28595.85|28595.85|28595.85|28595.85|28591.55|28591.55|0
1638891040000|2021-12-07 15:30:40|28600.16|28600.16|28595.85|28595.85|28600.16|28600.16|28595.85|28595.85|0
1638891050000|2021-12-07 15:30:50|28600.16|28600.16|28590.8|28590.8|28600.16|28600.16|28587.24|28587.24|0
1638891080000|2021-12-07 15:31:20|28595.1|28595.1|28595.1|28595.1|28595.1|28595.1|28595.1|28595.1|0
1638891090000|2021-12-07 15:31:30|28590.8|28590.8|28577.88|28577.88|28590.8|28590.8|28577.88|28577.88|0
1638891100000|2021-12-07 15:31:40|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|0
1638891110000|2021-12-07 15:31:50|28583.96|28583.96|28583.96|28583.96|28583.96|28583.96|28583.96|28583.96|0
1638891120000|2021-12-07 15:32:00|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|0
1638891140000|2021-12-07 15:32:20|28577.88|28577.88|28577.88|28577.88|28577.88|28577.88|28577.88|28577.88|0
1638891150000|2021-12-07 15:32:30|28579.65|28579.65|28592.57|28592.57|28592.57|28592.57|28579.65|28579.65|0
1638891170000|2021-12-07 15:32:50|28588.27|28588.27|28588.27|28588.27|28590.04|28590.04|28588.27|28588.27|0
1638891190000|2021-12-07 15:33:10|28583.96|28583.96|28583.96|28583.96|28583.96|28583.96|28575.35|28575.35|0
1638891220000|2021-12-07 15:33:40|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|0
1638891230000|2021-12-07 15:33:50|28576.1|28576.1|28576.1|28576.1|28576.1|28576.1|28576.1|28576.1|0
1638891250000|2021-12-07 15:34:10|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|0
1638891300000|2021-12-07 15:35:00|28580.4|28580.4|28584.71|28584.71|28584.71|28584.71|28580.4|28580.4|0
1638891310000|2021-12-07 15:35:10|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|0
1638891320000|2021-12-07 15:35:20|28576.1|28576.1|28576.1|28576.1|28576.1|28576.1|28576.1|28576.1|0
1638891330000|2021-12-07 15:35:30|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|28580.4|0
1638891340000|2021-12-07 15:35:40|28571.79|28571.79|28571.79|28571.79|28571.79|28571.79|28571.79|28571.79|0
1638891350000|2021-12-07 15:35:50|28563.18|28563.18|28563.18|28563.18|28563.18|28563.18|28563.18|28563.18|0
1638891360000|2021-12-07 15:36:00|28561.4|28561.4|28561.4|28561.4|28561.4|28561.4|28561.4|28561.4|0
1638891390000|2021-12-07 15:36:30|28570.01|28570.01|28578.63|28578.63|28578.63|28578.63|28570.01|28570.01|0
1638891410000|2021-12-07 15:36:50|28574.32|28574.32|28568.24|28568.24|28574.32|28574.32|28565.71|28565.71|0
1638891450000|2021-12-07 15:37:30|28563.93|28563.93|28555.32|28555.32|28563.93|28563.93|28555.32|28555.32|0
1638891470000|2021-12-07 15:37:50|28563.93|28563.93|28563.93|28563.93|28563.93|28563.93|28563.93|28563.93|0
1638891480000|2021-12-07 15:38:00|28568.24|28568.24|28563.93|28563.93|28568.24|28568.24|28563.93|28563.93|0
1638891510000|2021-12-07 15:38:30|28568.24|28568.24|28563.93|28563.93|28568.24|28568.24|28563.93|28563.93|0
1638891520000|2021-12-07 15:38:40|28568.24|28568.24|28568.24|28568.24|28568.24|28568.24|28568.24|28568.24|0
1638891530000|2021-12-07 15:38:50|28563.93|28563.93|28562.15|28562.15|28563.93|28563.93|28562.15|28562.15|0
1638891550000|2021-12-07 15:39:10|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|0
1638891580000|2021-12-07 15:39:40|28562.15|28562.15|28562.15|28562.15|28562.15|28562.15|28562.15|28562.15|0
1638891590000|2021-12-07 15:39:50|28570.77|28570.77|28568.24|28568.24|28576.85|28576.85|28568.24|28568.24|0
1638891600000|2021-12-07 15:40:00|28572.54|28572.54|28572.54|28572.54|28572.54|28572.54|28572.54|28572.54|0
1638891640000|2021-12-07 15:40:40|28568.24|28568.24|28559.62|28559.62|28568.24|28568.24|28559.62|28559.62|0
1638891660000|2021-12-07 15:41:00|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|28557.85|0
1638891670000|2021-12-07 15:41:10|28559.62|28559.62|28559.62|28559.62|28559.62|28559.62|28559.62|28559.62|0
1638891690000|2021-12-07 15:41:30|28555.32|28555.32|28546.71|28546.71|28555.32|28555.32|28546.71|28546.71|0
1638891700000|2021-12-07 15:41:40|28551.01|28551.01|28551.01|28551.01|28551.01|28551.01|28551.01|28551.01|0
1638891710000|2021-12-07 15:41:50|28546.71|28546.71|28546.71|28546.71|28546.71|28546.71|28546.71|28546.71|0
1638891720000|2021-12-07 15:42:00|28555.32|28555.32|28555.32|28555.32|28555.32|28555.32|28555.32|28555.32|0
1638891730000|2021-12-07 15:42:10|28553.54|28553.54|28553.54|28553.54|28553.54|28553.54|28553.54|28553.54|0
1638891820000|2021-12-07 15:43:40|28549.23|28549.23|28544.93|28544.93|28549.23|28549.23|28544.93|28544.93|0
1638891830000|2021-12-07 15:43:50|28549.23|28549.23|28549.23|28549.23|28549.23|28549.23|28549.23|28549.23|0
1638891840000|2021-12-07 15:44:00|28544.93|28544.93|28534.54|28534.54|28544.93|28544.93|28534.54|28534.54|0
1638891850000|2021-12-07 15:44:10|28530.23|28530.23|28530.23|28530.23|28530.23|28530.23|28530.23|28530.23|0
1638891890000|2021-12-07 15:44:50|28525.92|28525.92|28525.92|28525.92|28525.92|28525.92|28525.92|28525.92|0
1638891900000|2021-12-07 15:45:00|28530.23|28530.23|28525.92|28525.92|28530.23|28530.23|28525.92|28525.92|0
1638891920000|2021-12-07 15:45:20|28524.15|28524.15|28524.15|28524.15|28524.15|28524.15|28524.15|28524.15|0
1638891930000|2021-12-07 15:45:30|28528.45|28528.45|28528.45|28528.45|28528.45|28528.45|28528.45|28528.45|0
1638891940000|2021-12-07 15:45:40|28532.76|28532.76|28528.45|28528.45|28532.76|28532.76|28528.45|28528.45|0
1638891950000|2021-12-07 15:45:50|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|0
1638891960000|2021-12-07 15:46:00|28528.45|28528.45|28526.68|28526.68|28528.45|28528.45|28526.68|28526.68|0
1638891970000|2021-12-07 15:46:10|28518.06|28518.06|28522.37|28522.37|28522.37|28522.37|28518.06|28518.06|0
1638892000000|2021-12-07 15:46:40|28526.68|28526.68|28526.68|28526.68|28526.68|28526.68|28526.68|28526.68|0
1638892020000|2021-12-07 15:47:00|28522.37|28522.37|28524.15|28524.15|28524.15|28524.15|28522.37|28522.37|0
1638892030000|2021-12-07 15:47:10|28528.45|28528.45|28524.15|28524.15|28528.45|28528.45|28524.15|28524.15|0
1638892060000|2021-12-07 15:47:40|28528.45|28528.45|28524.15|28524.15|28528.45|28528.45|28524.15|28524.15|0
1638892070000|2021-12-07 15:47:50|28525.92|28525.92|28525.92|28525.92|28525.92|28525.92|28525.92|28525.92|0
1638892080000|2021-12-07 15:48:00|28521.62|28521.62|28521.62|28521.62|28525.92|28525.92|28521.62|28521.62|0
1638892130000|2021-12-07 15:48:50|28517.31|28517.31|28521.62|28521.62|28521.62|28521.62|28517.31|28517.31|0
1638892140000|2021-12-07 15:49:00|28517.31|28517.31|28525.92|28525.92|28525.92|28525.92|28517.31|28517.31|0
1638892230000|2021-12-07 15:50:30|28521.62|28521.62|28517.31|28517.31|28525.92|28525.92|28517.31|28517.31|0
1638892240000|2021-12-07 15:50:40|28515.53|28515.53|28513.76|28513.76|28515.53|28515.53|28513.76|28513.76|0
1638892260000|2021-12-07 15:51:00|28518.06|28518.06|28518.06|28518.06|28518.06|28518.06|28518.06|28518.06|0
1638892270000|2021-12-07 15:51:10|28519.84|28519.84|28519.84|28519.84|28519.84|28519.84|28519.84|28519.84|0
1638892310000|2021-12-07 15:51:50|28528.45|28528.45|28524.15|28524.15|28528.45|28528.45|28524.15|28524.15|0
1638892320000|2021-12-07 15:52:00|28528.45|28528.45|28528.45|28528.45|28528.45|28528.45|28528.45|28528.45|0
1638892330000|2021-12-07 15:52:10|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|0
1638892390000|2021-12-07 15:53:10|28534.54|28534.54|28546.71|28546.71|28546.71|28546.71|28532.76|28532.76|0
1638892400000|2021-12-07 15:53:20|28543.15|28543.15|28540.62|28540.62|28546.71|28546.71|28537.07|28537.07|0
1638892410000|2021-12-07 15:53:30|28538.84|28538.84|28533.51|28533.51|28540.62|28540.62|28533.51|28533.51|0
1638892440000|2021-12-07 15:54:00|28529.21|28529.21|28529.21|28529.21|28529.21|28529.21|28529.21|28529.21|0
1638892450000|2021-12-07 15:54:10|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|0
1638892460000|2021-12-07 15:54:20|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|0
1638892470000|2021-12-07 15:54:30|28528.45|28528.45|28528.45|28528.45|28528.45|28528.45|28528.45|28528.45|0
1638892480000|2021-12-07 15:54:40|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|28537.07|0
1638892490000|2021-12-07 15:54:50|28541.37|28541.37|28541.37|28541.37|28541.37|28541.37|28541.37|28541.37|0
1638892500000|2021-12-07 15:55:00|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|0
1638892530000|2021-12-07 15:55:30|28549.23|28549.23|28545.68|28545.68|28549.23|28549.23|28545.68|28545.68|0
1638892540000|2021-12-07 15:55:40|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|28549.99|0
1638892560000|2021-12-07 15:56:00|28558.6|28558.6|28549.99|28549.99|28558.6|28558.6|28549.99|28549.99|0
1638892590000|2021-12-07 15:56:30|28548.21|28548.21|28552.52|28552.52|28552.52|28552.52|28548.21|28548.21|0
1638892630000|2021-12-07 15:57:10|28550.74|28550.74|28546.43|28546.43|28550.74|28550.74|28546.43|28546.43|0
1638892680000|2021-12-07 15:58:00|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|0
1638892700000|2021-12-07 15:58:20|28542.88|28542.88|28547.18|28547.18|28547.18|28547.18|28542.88|28542.88|0
1638892710000|2021-12-07 15:58:30|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|0
1638892740000|2021-12-07 15:59:00|28546.43|28546.43|28550.74|28550.74|28550.74|28550.74|28546.43|28546.43|0
1638892790000|2021-12-07 15:59:50|28546.43|28546.43|28540.35|28540.35|28550.74|28550.74|28540.35|28540.35|0
1638892800000|2021-12-07 16:00:00|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|28531.74|0
1638892840000|2021-12-07 16:00:40|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|0
1638892870000|2021-12-07 16:01:10|28528.18|28528.18|28528.18|28528.18|28528.18|28528.18|28528.18|28528.18|0
1638892890000|2021-12-07 16:01:30|28515.26|28515.26|28515.26|28515.26|28515.26|28515.26|28515.26|28515.26|0
1638892920000|2021-12-07 16:02:00|28513.48|28513.48|28513.48|28513.48|28513.48|28513.48|28513.48|28513.48|0
1638892930000|2021-12-07 16:02:10|28517.79|28517.79|28517.79|28517.79|28517.79|28517.79|28517.79|28517.79|0
1638892950000|2021-12-07 16:02:30|28526.4|28526.4|28526.4|28526.4|28526.4|28526.4|28524.63|28524.63|0
1638892960000|2021-12-07 16:02:40|28530.71|28530.71|28530.71|28530.71|28530.71|28530.71|28530.71|28530.71|0
1638892970000|2021-12-07 16:02:50|28526.4|28526.4|28526.4|28526.4|28526.4|28526.4|28526.4|28526.4|0
1638893010000|2021-12-07 16:03:30|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|0
1638893020000|2021-12-07 16:03:40|28526.4|28526.4|28536.04|28536.04|28536.04|28536.04|28526.4|28526.4|0
1638893060000|2021-12-07 16:04:20|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1638893070000|2021-12-07 16:04:30|28523.12|28523.12|28523.12|28523.12|28523.12|28523.12|28523.12|28523.12|0
1638893090000|2021-12-07 16:04:50|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1638893100000|2021-12-07 16:05:00|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|28518.82|0
1638893120000|2021-12-07 16:05:20|28514.51|28514.51|28502.34|28502.34|28514.51|28514.51|28502.34|28502.34|0
1638893130000|2021-12-07 16:05:30|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|28500.57|0
1638893150000|2021-12-07 16:05:50|28504.87|28504.87|28504.87|28504.87|28504.87|28504.87|28504.87|28504.87|0
1638893190000|2021-12-07 16:06:30|28509.18|28509.18|28509.18|28509.18|28509.18|28509.18|28509.18|28509.18|0
1638893200000|2021-12-07 16:06:40|28507.4|28507.4|28507.4|28507.4|28507.4|28507.4|28507.4|28507.4|0
1638893230000|2021-12-07 16:07:10|28509.18|28509.18|28509.18|28509.18|28509.18|28509.18|28509.18|28509.18|0
1638893260000|2021-12-07 16:07:40|28513.48|28513.48|28513.48|28513.48|28513.48|28513.48|28513.48|28513.48|0
1638893270000|2021-12-07 16:07:50|28511.71|28511.71|28511.71|28511.71|28511.71|28511.71|28511.71|28511.71|0
1638893300000|2021-12-07 16:08:20|28513.48|28513.48|28513.48|28513.48|28513.48|28513.48|28513.48|28513.48|0
1638893310000|2021-12-07 16:08:30|28509.18|28509.18|28509.18|28509.18|28509.18|28509.18|28509.18|28509.18|0
1638893350000|2021-12-07 16:09:10|28510.96|28510.96|28512.73|28512.73|28512.73|28512.73|28509.18|28509.18|0
1638893360000|2021-12-07 16:09:20|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28505.62|28505.62|0
1638893370000|2021-12-07 16:09:30|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|0
1638893380000|2021-12-07 16:09:40|28523.87|28523.87|28536.79|28536.79|28536.79|28536.79|28523.87|28523.87|0
1638893390000|2021-12-07 16:09:50|28541.1|28541.1|28541.1|28541.1|28541.1|28541.1|28541.1|28541.1|0
1638893420000|2021-12-07 16:10:20|28532.49|28532.49|28536.79|28536.79|28541.1|28541.1|28532.49|28532.49|0
1638893430000|2021-12-07 16:10:30|28541.1|28541.1|28541.1|28541.1|28541.1|28541.1|28541.1|28541.1|0
1638893460000|2021-12-07 16:11:00|28544.66|28544.66|28544.66|28544.66|28548.96|28548.96|28544.66|28544.66|0
1638893510000|2021-12-07 16:11:50|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|0
1638893540000|2021-12-07 16:12:20|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|0
1638893550000|2021-12-07 16:12:30|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|28544.66|0
1638893560000|2021-12-07 16:12:40|28542.88|28542.88|28541.1|28541.1|28542.88|28542.88|28541.1|28541.1|0
1638893580000|2021-12-07 16:13:00|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|0
1638893640000|2021-12-07 16:14:00|28547.18|28547.18|28551.49|28551.49|28551.49|28551.49|28547.18|28547.18|0
1638893670000|2021-12-07 16:14:30|28549.71|28549.71|28549.71|28549.71|28549.71|28549.71|28549.71|28549.71|0
1638893680000|2021-12-07 16:14:40|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|28558.33|0
1638893700000|2021-12-07 16:15:00|28562.63|28562.63|28562.63|28562.63|28562.63|28562.63|28562.63|28562.63|0
1638893710000|2021-12-07 16:15:10|28558.33|28558.33|28554.02|28554.02|28558.33|28558.33|28554.02|28554.02|0
1638893730000|2021-12-07 16:15:30|28559.35|28559.35|28559.35|28559.35|28559.35|28559.35|28555.05|28555.05|0
1638893740000|2021-12-07 16:15:40|28555.05|28555.05|28555.05|28555.05|28555.05|28555.05|28555.05|28555.05|0
1638893750000|2021-12-07 16:15:50|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|0
1638893760000|2021-12-07 16:16:00|28561.88|28561.88|28566.19|28566.19|28570.49|28570.49|28561.88|28561.88|0
1638893770000|2021-12-07 16:16:10|28557.57|28557.57|28557.57|28557.57|28557.57|28557.57|28557.57|28557.57|0
1638893780000|2021-12-07 16:16:20|28566.19|28566.19|28561.88|28561.88|28566.19|28566.19|28561.88|28561.88|0
1638893790000|2021-12-07 16:16:30|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|28553.27|0
1638893800000|2021-12-07 16:16:40|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|0
1638893810000|2021-12-07 16:16:50|28547.18|28547.18|28547.18|28547.18|28547.18|28547.18|28547.18|28547.18|0
1638893820000|2021-12-07 16:17:00|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|28542.88|0
1638893830000|2021-12-07 16:17:10|28538.57|28538.57|28542.88|28542.88|28542.88|28542.88|28538.57|28538.57|0
1638893860000|2021-12-07 16:17:40|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|0
1638893880000|2021-12-07 16:18:00|28536.79|28536.79|28536.79|28536.79|28536.79|28536.79|28536.79|28536.79|0
1638893900000|2021-12-07 16:18:20|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|28538.57|0
1638893960000|2021-12-07 16:19:20|28536.79|28536.79|28528.18|28528.18|28536.79|28536.79|28519.57|28519.57|0
1638893970000|2021-12-07 16:19:30|28526.4|28526.4|28526.4|28526.4|28526.4|28526.4|28526.4|28526.4|0
1638893980000|2021-12-07 16:19:40|28517.79|28517.79|28517.79|28517.79|28517.79|28517.79|28517.79|28517.79|0
1638893990000|2021-12-07 16:19:50|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|28522.1|0
1638894010000|2021-12-07 16:20:10|28517.79|28517.79|28513.48|28513.48|28517.79|28517.79|28513.48|28513.48|0
1638894020000|2021-12-07 16:20:20|28515.26|28515.26|28515.26|28515.26|28515.26|28515.26|28515.26|28515.26|0
1638894080000|2021-12-07 16:21:20|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|0
1638894100000|2021-12-07 16:21:40|28510.96|28510.96|28515.26|28515.26|28515.26|28515.26|28510.96|28510.96|0
1638894150000|2021-12-07 16:22:30|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|0
1638894160000|2021-12-07 16:22:40|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|0
1638894180000|2021-12-07 16:23:00|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|28510.96|0
1638894190000|2021-12-07 16:23:10|28519.57|28519.57|28518.82|28518.82|28519.57|28519.57|28515.26|28515.26|0
1638894200000|2021-12-07 16:23:20|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1638894220000|2021-12-07 16:23:40|28523.12|28523.12|28523.12|28523.12|28523.12|28523.12|28523.12|28523.12|0
1638894250000|2021-12-07 16:24:10|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1638894260000|2021-12-07 16:24:20|28523.12|28523.12|28523.12|28523.12|28523.12|28523.12|28523.12|28523.12|0
1638894280000|2021-12-07 16:24:40|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|28527.43|0
1638894300000|2021-12-07 16:25:00|28529.21|28529.21|28531.74|28531.74|28533.51|28533.51|28529.21|28529.21|0
1638894310000|2021-12-07 16:25:10|28540.35|28540.35|28552.52|28552.52|28552.52|28552.52|28540.35|28540.35|0
1638894320000|2021-12-07 16:25:20|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|0
1638894330000|2021-12-07 16:25:30|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|0
1638894370000|2021-12-07 16:26:10|28535.29|28535.29|28535.29|28535.29|28535.29|28535.29|28535.29|28535.29|0
1638894390000|2021-12-07 16:26:30|28530.98|28530.98|28539.6|28539.6|28539.6|28539.6|28530.98|28530.98|0
1638894400000|2021-12-07 16:26:40|28554.29|28554.29|28549.99|28549.99|28554.29|28554.29|28549.99|28549.99|0
1638894410000|2021-12-07 16:26:50|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|0
1638894420000|2021-12-07 16:27:00|28547.46|28547.46|28557.85|28557.85|28562.15|28562.15|28547.46|28547.46|0
1638894430000|2021-12-07 16:27:10|28553.54|28553.54|28553.54|28553.54|28553.54|28553.54|28553.54|28553.54|0
1638894440000|2021-12-07 16:27:20|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|0
1638894450000|2021-12-07 16:27:30|28547.46|28547.46|28547.46|28547.46|28547.46|28547.46|28547.46|28547.46|0
1638894470000|2021-12-07 16:27:50|28551.01|28551.01|28544.93|28544.93|28551.01|28551.01|28544.93|28544.93|0
1638894480000|2021-12-07 16:28:00|28546.71|28546.71|28544.93|28544.93|28546.71|28546.71|28540.62|28540.62|0
1638894490000|2021-12-07 16:28:10|28546.71|28546.71|28546.71|28546.71|28546.71|28546.71|28546.71|28546.71|0
1638894500000|2021-12-07 16:28:20|28542.4|28542.4|28534.54|28534.54|28542.4|28542.4|28534.54|28534.54|0
1638894540000|2021-12-07 16:29:00|28530.23|28530.23|28538.84|28538.84|28543.15|28543.15|28530.23|28530.23|0
1638894550000|2021-12-07 16:29:10|28537.07|28537.07|28545.68|28545.68|28547.46|28547.46|28537.07|28537.07|0
1638894560000|2021-12-07 16:29:20|28547.46|28547.46|28545.68|28545.68|28547.46|28547.46|28545.68|28545.68|0
1638894570000|2021-12-07 16:29:30|28547.46|28547.46|28547.46|28547.46|28547.46|28547.46|28547.46|28547.46|0
1638894580000|2021-12-07 16:29:40|28549.23|28549.23|28549.23|28549.23|28549.23|28549.23|28549.23|28549.23|0
1638894590000|2021-12-07 16:29:50|28544.93|28544.93|28549.23|28549.23|28553.54|28553.54|28544.93|28544.93|0
1638951300000|2021-12-08 08:15:00|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|0
1638951310000|2021-12-08 08:15:10|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28719.24|28719.24|0
1638951320000|2021-12-08 08:15:20|28727.85|28727.85|28723.54|28723.54|28727.85|28727.85|28723.54|28723.54|0
1638951330000|2021-12-08 08:15:30|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|0
1638951370000|2021-12-08 08:16:10|28723.54|28723.54|28727.85|28727.85|28727.85|28727.85|28723.54|28723.54|0
1638951380000|2021-12-08 08:16:20|28732.16|28732.16|28723.54|28723.54|28732.16|28732.16|28723.54|28723.54|0
1638951400000|2021-12-08 08:16:40|28727.85|28727.85|28733.93|28733.93|28733.93|28733.93|28727.85|28727.85|0
1638951420000|2021-12-08 08:17:00|28740.02|28740.02|28748.63|28748.63|28748.63|28748.63|28740.02|28740.02|0
1638951440000|2021-12-08 08:17:20|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|0
1638951460000|2021-12-08 08:17:40|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|0
1638951480000|2021-12-08 08:18:00|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|0
1638951510000|2021-12-08 08:18:30|28740.02|28740.02|28732.91|28732.91|28740.02|28740.02|28732.91|28732.91|0
1638951550000|2021-12-08 08:19:10|28715.68|28715.68|28711.38|28711.38|28715.68|28715.68|28711.38|28711.38|0
1638951570000|2021-12-08 08:19:30|28707.07|28707.07|28707.07|28707.07|28707.07|28707.07|28707.07|28707.07|0
1638951590000|2021-12-08 08:19:50|28689.84|28689.84|28689.84|28689.84|28689.84|28689.84|28689.84|28689.84|0
1638951600000|2021-12-08 08:20:00|28685.54|28685.54|28694.15|28694.15|28694.15|28694.15|28685.54|28685.54|0
1638951620000|2021-12-08 08:20:20|28698.46|28698.46|28715.68|28715.68|28715.68|28715.68|28698.46|28698.46|0
1638951640000|2021-12-08 08:20:40|28707.07|28707.07|28707.07|28707.07|28707.07|28707.07|28707.07|28707.07|0
1638951660000|2021-12-08 08:21:00|28711.38|28711.38|28719.24|28719.24|28719.24|28719.24|28711.38|28711.38|0
1638951680000|2021-12-08 08:21:20|28714.93|28714.93|28714.93|28714.93|28714.93|28714.93|28714.93|28714.93|0
1638951690000|2021-12-08 08:21:30|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|0
1638951700000|2021-12-08 08:21:40|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|0
1638951710000|2021-12-08 08:21:50|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|0
1638951730000|2021-12-08 08:22:10|28720.26|28720.26|28720.26|28720.26|28724.57|28724.57|28720.26|28720.26|0
1638951740000|2021-12-08 08:22:20|28724.57|28724.57|28728.88|28728.88|28728.88|28728.88|28724.57|28724.57|0
1638951790000|2021-12-08 08:23:10|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|0
1638951800000|2021-12-08 08:23:20|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|0
1638951810000|2021-12-08 08:23:30|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|0
1638951840000|2021-12-08 08:24:00|28724.57|28724.57|28733.18|28733.18|28733.18|28733.18|28724.57|28724.57|0
1638951860000|2021-12-08 08:24:20|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|0
1638951870000|2021-12-08 08:24:30|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|0
1638951910000|2021-12-08 08:25:10|28741.79|28741.79|28746.1|28746.1|28746.1|28746.1|28741.79|28741.79|0
1638951930000|2021-12-08 08:25:30|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|0
1638951970000|2021-12-08 08:26:10|28759.02|28759.02|28775.77|28775.77|28781.85|28781.85|28759.02|28759.02|0
1638951980000|2021-12-08 08:26:20|28771.46|28771.46|28767.15|28767.15|28771.46|28771.46|28767.15|28767.15|0
1638952020000|2021-12-08 08:27:00|28758.54|28758.54|28758.54|28758.54|28758.54|28758.54|28758.54|28758.54|0
1638952040000|2021-12-08 08:27:20|28754.24|28754.24|28754.24|28754.24|28754.24|28754.24|28754.24|28754.24|0
1638952080000|2021-12-08 08:28:00|28749.93|28749.93|28749.93|28749.93|28754.24|28754.24|28749.93|28749.93|0
1638952100000|2021-12-08 08:28:20|28744.6|28744.6|28748.9|28748.9|28757.52|28757.52|28744.6|28744.6|0
1638952180000|2021-12-08 08:29:40|28753.21|28753.21|28744.6|28744.6|28753.21|28753.21|28744.6|28744.6|0
1638952200000|2021-12-08 08:30:00|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|0
1638952210000|2021-12-08 08:30:10|28735.98|28735.98|28740.29|28740.29|28748.9|28748.9|28735.98|28735.98|0
1638952220000|2021-12-08 08:30:20|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|0
1638952280000|2021-12-08 08:31:20|28732.43|28732.43|28728.88|28728.88|28732.43|28732.43|28728.88|28728.88|0
1638952290000|2021-12-08 08:31:30|28733.18|28733.18|28754.71|28754.71|28754.71|28754.71|28733.18|28733.18|0
1638952300000|2021-12-08 08:31:40|28746.1|28746.1|28741.79|28741.79|28746.1|28746.1|28741.79|28741.79|0
1638952320000|2021-12-08 08:32:00|28746.1|28746.1|28759.02|28759.02|28759.02|28759.02|28746.1|28746.1|0
1638952330000|2021-12-08 08:32:10|28766.13|28766.13|28774.74|28774.74|28774.74|28774.74|28766.13|28766.13|0
1638952360000|2021-12-08 08:32:40|28770.44|28770.44|28770.44|28770.44|28770.44|28770.44|28770.44|28770.44|0
1638952370000|2021-12-08 08:32:50|28772.21|28772.21|28770.44|28770.44|28772.21|28772.21|28770.44|28770.44|0
1638952390000|2021-12-08 08:33:10|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|0
1638952400000|2021-12-08 08:33:20|28777.27|28777.27|28781.58|28781.58|28781.58|28781.58|28777.27|28777.27|0
1638952410000|2021-12-08 08:33:30|28777.27|28777.27|28777.27|28777.27|28777.27|28777.27|28777.27|28777.27|0
1638952470000|2021-12-08 08:34:30|28772.97|28772.97|28772.97|28772.97|28772.97|28772.97|28772.97|28772.97|0
1638952490000|2021-12-08 08:34:50|28777.27|28777.27|28777.27|28777.27|28777.27|28777.27|28777.27|28777.27|0
1638952500000|2021-12-08 08:35:00|28780.83|28780.83|28785.13|28785.13|28785.13|28785.13|28776.52|28776.52|0
1638952540000|2021-12-08 08:35:40|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|0
1638952550000|2021-12-08 08:35:50|28789.44|28789.44|28789.44|28789.44|28789.44|28789.44|28789.44|28789.44|0
1638952560000|2021-12-08 08:36:00|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|0
1638952590000|2021-12-08 08:36:30|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|0
1638952600000|2021-12-08 08:36:40|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|0
1638952620000|2021-12-08 08:37:00|28774.74|28774.74|28779.05|28779.05|28779.05|28779.05|28774.74|28774.74|0
1638952630000|2021-12-08 08:37:10|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|0
1638952650000|2021-12-08 08:37:30|28772.97|28772.97|28772.97|28772.97|28772.97|28772.97|28772.97|28772.97|0
1638952720000|2021-12-08 08:38:40|28774.74|28774.74|28772.97|28772.97|28774.74|28774.74|28772.97|28772.97|0
1638952740000|2021-12-08 08:39:00|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|28760.05|28760.05|0
1638952760000|2021-12-08 08:39:20|28764.35|28764.35|28768.66|28768.66|28768.66|28768.66|28764.35|28764.35|0
1638952770000|2021-12-08 08:39:30|28764.35|28764.35|28766.13|28766.13|28766.13|28766.13|28764.35|28764.35|0
1638952850000|2021-12-08 08:40:50|28779.05|28779.05|28779.05|28779.05|28783.36|28783.36|28779.05|28779.05|0
1638952890000|2021-12-08 08:41:30|28774.74|28774.74|28787.66|28787.66|28787.66|28787.66|28774.74|28774.74|0
1638952910000|2021-12-08 08:41:50|28791.97|28791.97|28787.66|28787.66|28791.97|28791.97|28787.66|28787.66|0
1638952920000|2021-12-08 08:42:00|28783.36|28783.36|28781.58|28781.58|28783.36|28783.36|28781.58|28781.58|0
1638952950000|2021-12-08 08:42:30|28777.27|28777.27|28772.97|28772.97|28777.27|28777.27|28772.97|28772.97|0
1638952960000|2021-12-08 08:42:40|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|0
1638952970000|2021-12-08 08:42:50|28769.41|28769.41|28765.1|28765.1|28769.41|28769.41|28765.1|28765.1|0
1638952980000|2021-12-08 08:43:00|28760.8|28760.8|28765.1|28765.1|28765.1|28765.1|28747.88|28747.88|0
1638952990000|2021-12-08 08:43:10|28760.8|28760.8|28769.41|28769.41|28769.41|28769.41|28760.8|28760.8|0
1638953000000|2021-12-08 08:43:20|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|0
1638953020000|2021-12-08 08:43:40|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|0
1638953050000|2021-12-08 08:44:10|28759.02|28759.02|28754.71|28754.71|28759.02|28759.02|28754.71|28754.71|0
1638953090000|2021-12-08 08:44:50|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|28746.1|0
1638953100000|2021-12-08 08:45:00|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|0
1638953110000|2021-12-08 08:45:10|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|0
1638953120000|2021-12-08 08:45:20|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|0
1638953140000|2021-12-08 08:45:40|28733.93|28733.93|28733.93|28733.93|28733.93|28733.93|28733.93|28733.93|0
1638953150000|2021-12-08 08:45:50|28751.16|28751.16|28756.49|28756.49|28756.49|28756.49|28751.16|28751.16|0
1638953160000|2021-12-08 08:46:00|28765.1|28765.1|28769.41|28769.41|28773.72|28773.72|28765.1|28765.1|0
1638953170000|2021-12-08 08:46:10|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|0
1638953200000|2021-12-08 08:46:40|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|0
1638953230000|2021-12-08 08:47:10|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|0
1638953340000|2021-12-08 08:49:00|28778.02|28778.02|28778.02|28778.02|28778.02|28778.02|28778.02|28778.02|0
1638953360000|2021-12-08 08:49:20|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|0
1638953390000|2021-12-08 08:49:50|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|0
1638953400000|2021-12-08 08:50:00|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|0
1638953410000|2021-12-08 08:50:10|28763.33|28763.33|28763.33|28763.33|28763.33|28763.33|28763.33|28763.33|0
1638953430000|2021-12-08 08:50:30|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|28767.63|0
1638953480000|2021-12-08 08:51:20|28763.33|28763.33|28763.33|28763.33|28763.33|28763.33|28763.33|28763.33|0
1638953500000|2021-12-08 08:51:40|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|0
1638953510000|2021-12-08 08:51:50|28763.33|28763.33|28763.33|28763.33|28763.33|28763.33|28763.33|28763.33|0
1638953530000|2021-12-08 08:52:10|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|0
1638953550000|2021-12-08 08:52:30|28766.61|28766.61|28766.61|28766.61|28766.61|28766.61|28766.61|28766.61|0
1638953560000|2021-12-08 08:52:40|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|0
1638953610000|2021-12-08 08:53:30|28779.53|28779.53|28794.22|28794.22|28794.22|28794.22|28779.53|28779.53|0
1638953620000|2021-12-08 08:53:40|28798.53|28798.53|28806.39|28806.39|28806.39|28806.39|28798.53|28798.53|0
1638953670000|2021-12-08 08:54:30|28815.01|28815.01|28815.01|28815.01|28815.01|28815.01|28815.01|28815.01|0
1638953680000|2021-12-08 08:54:40|28819.31|28819.31|28817.53|28817.53|28819.31|28819.31|28817.53|28817.53|0
1638953690000|2021-12-08 08:54:50|28808.92|28808.92|28820.06|28820.06|28820.06|28820.06|28808.92|28808.92|0
1638953700000|2021-12-08 08:55:00|28815.76|28815.76|28815.76|28815.76|28815.76|28815.76|28815.76|28815.76|0
1638953710000|2021-12-08 08:55:10|28817.53|28817.53|28823.62|28823.62|28823.62|28823.62|28817.53|28817.53|0
1638953720000|2021-12-08 08:55:20|28819.31|28819.31|28819.31|28819.31|28819.31|28819.31|28819.31|28819.31|0
1638953770000|2021-12-08 08:56:10|28815.01|28815.01|28815.01|28815.01|28815.01|28815.01|28815.01|28815.01|0
1638953790000|2021-12-08 08:56:30|28810.7|28810.7|28802.09|28802.09|28810.7|28810.7|28802.09|28802.09|0
1638953800000|2021-12-08 08:56:40|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|0
1638953810000|2021-12-08 08:56:50|28802.09|28802.09|28802.09|28802.09|28802.09|28802.09|28802.09|28802.09|0
1638953840000|2021-12-08 08:57:20|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|28797.78|0
1638953890000|2021-12-08 08:58:10|28789.17|28789.17|28780.55|28780.55|28789.17|28789.17|28780.55|28780.55|0
1638953920000|2021-12-08 08:58:40|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|0
1638953930000|2021-12-08 08:58:50|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|28784.86|0
1638953950000|2021-12-08 08:59:10|28780.55|28780.55|28775.22|28775.22|28780.55|28780.55|28775.22|28775.22|0
1638953960000|2021-12-08 08:59:20|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|0
1638953980000|2021-12-08 08:59:40|28767.36|28767.36|28765.58|28765.58|28769.14|28769.14|28765.58|28765.58|0
1638953990000|2021-12-08 08:59:50|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|28767.36|0
1638954010000|2021-12-08 09:00:10|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|28750.13|0
1638954120000|2021-12-08 09:02:00|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|28758.75|0
1638954150000|2021-12-08 09:02:30|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|28763.05|0
1638954160000|2021-12-08 09:02:40|28767.36|28767.36|28767.36|28767.36|28775.97|28775.97|28758.75|28758.75|0
1638954170000|2021-12-08 09:02:50|28763.05|28763.05|28782.06|28782.06|28782.06|28782.06|28760.52|28760.52|0
1638954180000|2021-12-08 09:03:00|28769.14|28769.14|28772.69|28772.69|28772.69|28772.69|28769.14|28769.14|0
1638954210000|2021-12-08 09:03:30|28768.39|28768.39|28772.69|28772.69|28785.61|28785.61|28768.39|28768.39|0
1638954230000|2021-12-08 09:03:50|28769.14|28769.14|28769.14|28769.14|28769.14|28769.14|28769.14|28769.14|0
1638954250000|2021-12-08 09:04:10|28764.83|28764.83|28769.14|28769.14|28769.14|28769.14|28760.52|28760.52|0
1638954260000|2021-12-08 09:04:20|28756.22|28756.22|28751.91|28751.91|28756.22|28756.22|28751.91|28751.91|0
1638954270000|2021-12-08 09:04:30|28747.61|28747.61|28745.83|28745.83|28747.61|28747.61|28745.83|28745.83|0
1638954280000|2021-12-08 09:04:40|28744.05|28744.05|28744.05|28744.05|28744.05|28744.05|28744.05|28744.05|0
1638954320000|2021-12-08 09:05:20|28742.27|28742.27|28725.05|28725.05|28742.27|28742.27|28725.05|28725.05|0
1638954330000|2021-12-08 09:05:30|28733.66|28733.66|28768.11|28768.11|28768.11|28768.11|28733.66|28733.66|0
1638954340000|2021-12-08 09:05:40|28763.81|28763.81|28763.81|28763.81|28763.81|28763.81|28755.19|28755.19|0
1638954360000|2021-12-08 09:06:00|28746.58|28746.58|28746.58|28746.58|28746.58|28746.58|28746.58|28746.58|0
1638954400000|2021-12-08 09:06:40|28742.27|28742.27|28742.27|28742.27|28742.27|28742.27|28742.27|28742.27|0
1638954420000|2021-12-08 09:07:00|28737.97|28737.97|28746.58|28746.58|28746.58|28746.58|28737.97|28737.97|0
1638954440000|2021-12-08 09:07:20|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|0
1638954510000|2021-12-08 09:08:30|28733.66|28733.66|28729.35|28729.35|28733.66|28733.66|28729.35|28729.35|0
1638954520000|2021-12-08 09:08:40|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|0
1638954550000|2021-12-08 09:09:10|28729.35|28729.35|28729.35|28729.35|28729.35|28729.35|28729.35|28729.35|0
1638954650000|2021-12-08 09:10:50|28731.13|28731.13|28739.74|28739.74|28739.74|28739.74|28731.13|28731.13|0
1638954670000|2021-12-08 09:11:10|28744.05|28744.05|28744.05|28744.05|28744.05|28744.05|28744.05|28744.05|0
1638954710000|2021-12-08 09:11:50|28739.74|28739.74|28739.74|28739.74|28739.74|28739.74|28739.74|28739.74|0
1638954740000|2021-12-08 09:12:20|28748.36|28748.36|28748.36|28748.36|28752.66|28752.66|28744.05|28744.05|0
1638954770000|2021-12-08 09:12:50|28752.66|28752.66|28752.66|28752.66|28752.66|28752.66|28752.66|28752.66|0
1638954780000|2021-12-08 09:13:00|28748.36|28748.36|28748.36|28748.36|28748.36|28748.36|28748.36|28748.36|0
1638954830000|2021-12-08 09:13:50|28756.97|28756.97|28765.58|28765.58|28765.58|28765.58|28756.97|28756.97|0
1638954840000|2021-12-08 09:14:00|28761.28|28761.28|28761.28|28761.28|28761.28|28761.28|28761.28|28761.28|0
1638954860000|2021-12-08 09:14:20|28752.66|28752.66|28748.36|28748.36|28752.66|28752.66|28748.36|28748.36|0
1638954870000|2021-12-08 09:14:30|28756.97|28756.97|28756.97|28756.97|28756.97|28756.97|28756.97|28756.97|0
1638954900000|2021-12-08 09:15:00|28761.28|28761.28|28764.83|28764.83|28764.83|28764.83|28761.28|28761.28|0
1638954930000|2021-12-08 09:15:30|28760.52|28760.52|28762.3|28762.3|28762.3|28762.3|28760.52|28760.52|0
1638954940000|2021-12-08 09:15:40|28758|28758|28770.92|28770.92|28770.92|28770.92|28758|28758|0
1638954950000|2021-12-08 09:15:50|28775.22|28775.22|28779.53|28779.53|28779.53|28779.53|28775.22|28775.22|0
1638954960000|2021-12-08 09:16:00|28784.86|28784.86|28780.55|28780.55|28784.86|28784.86|28780.55|28780.55|0
1638954970000|2021-12-08 09:16:10|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|0
1638954990000|2021-12-08 09:16:30|28778.02|28778.02|28778.02|28778.02|28778.02|28778.02|28778.02|28778.02|0
1638955000000|2021-12-08 09:16:40|28776.25|28776.25|28774.47|28774.47|28776.25|28776.25|28774.47|28774.47|0
1638955080000|2021-12-08 09:18:00|28761.55|28761.55|28765.86|28765.86|28765.86|28765.86|28761.55|28761.55|0
1638955120000|2021-12-08 09:18:40|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|0
1638955140000|2021-12-08 09:19:00|28759.77|28759.77|28759.77|28759.77|28759.77|28759.77|28759.77|28759.77|0
1638955160000|2021-12-08 09:19:20|28755.47|28755.47|28755.47|28755.47|28755.47|28755.47|28755.47|28755.47|0
1638955180000|2021-12-08 09:19:40|28753.69|28753.69|28753.69|28753.69|28753.69|28753.69|28753.69|28753.69|0
1638955230000|2021-12-08 09:20:30|28761.55|28761.55|28770.16|28770.16|28770.16|28770.16|28761.55|28761.55|0
1638955240000|2021-12-08 09:20:40|28765.86|28765.86|28767.63|28767.63|28767.63|28767.63|28765.86|28765.86|0
1638955330000|2021-12-08 09:22:10|28759.02|28759.02|28759.02|28759.02|28759.02|28759.02|28759.02|28759.02|0
1638955380000|2021-12-08 09:23:00|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|0
1638955420000|2021-12-08 09:23:40|28752.94|28752.94|28752.94|28752.94|28752.94|28752.94|28752.94|28752.94|0
1638955450000|2021-12-08 09:24:10|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|0
1638955470000|2021-12-08 09:24:30|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|0
1638955500000|2021-12-08 09:25:00|28738.24|28738.24|28729.63|28729.63|28738.24|28738.24|28729.63|28729.63|0
1638955590000|2021-12-08 09:26:30|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|0
1638955600000|2021-12-08 09:26:40|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|0
1638955610000|2021-12-08 09:26:50|28726.07|28726.07|28732.16|28732.16|28732.16|28732.16|28726.07|28726.07|0
1638955620000|2021-12-08 09:27:00|28736.46|28736.46|28736.46|28736.46|28736.46|28736.46|28736.46|28736.46|0
1638955630000|2021-12-08 09:27:10|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|0
1638955710000|2021-12-08 09:28:30|28744.32|28744.32|28748.63|28748.63|28748.63|28748.63|28744.32|28744.32|0
1638955730000|2021-12-08 09:28:50|28752.94|28752.94|28752.94|28752.94|28752.94|28752.94|28752.94|28752.94|0
1638955770000|2021-12-08 09:29:30|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|28748.63|0
1638955790000|2021-12-08 09:29:50|28744.32|28744.32|28735.71|28735.71|28752.94|28752.94|28735.71|28735.71|0
1638955800000|2021-12-08 09:30:00|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|0
1638955810000|2021-12-08 09:30:10|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|0
1638955870000|2021-12-08 09:31:10|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|0
1638955900000|2021-12-08 09:31:40|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|0
1638955920000|2021-12-08 09:32:00|28737.49|28737.49|28741.79|28741.79|28741.79|28741.79|28737.49|28737.49|0
1638955930000|2021-12-08 09:32:10|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|0
1638955970000|2021-12-08 09:32:50|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|0
1638955980000|2021-12-08 09:33:00|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|0
1638956030000|2021-12-08 09:33:50|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|0
1638956090000|2021-12-08 09:34:50|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|0
1638956110000|2021-12-08 09:35:10|28722.79|28722.79|28727.1|28727.1|28727.1|28727.1|28722.79|28722.79|0
1638956130000|2021-12-08 09:35:30|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|0
1638956150000|2021-12-08 09:35:50|28737.49|28737.49|28746.1|28746.1|28746.1|28746.1|28737.49|28737.49|0
1638956170000|2021-12-08 09:36:10|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|28744.32|0
1638956340000|2021-12-08 09:39:00|28746.1|28746.1|28741.79|28741.79|28746.1|28746.1|28741.79|28741.79|0
1638956420000|2021-12-08 09:40:20|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|0
1638956440000|2021-12-08 09:40:40|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|0
1638956460000|2021-12-08 09:41:00|28756.49|28756.49|28756.49|28756.49|28756.49|28756.49|28756.49|28756.49|0
1638956480000|2021-12-08 09:41:20|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|0
1638956790000|2021-12-08 09:46:30|28747.88|28747.88|28747.88|28747.88|28747.88|28747.88|28747.88|28747.88|0
1638956800000|2021-12-08 09:46:40|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|0
1638956820000|2021-12-08 09:47:00|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|0
1638956840000|2021-12-08 09:47:20|28755.74|28755.74|28760.05|28760.05|28764.35|28764.35|28755.74|28755.74|0
1638956890000|2021-12-08 09:48:10|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|0
1638956900000|2021-12-08 09:48:20|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|0
1638956930000|2021-12-08 09:48:50|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|0
1638956950000|2021-12-08 09:49:10|28760.05|28760.05|28755.74|28755.74|28760.05|28760.05|28755.74|28755.74|0
1638956970000|2021-12-08 09:49:30|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|0
1638957020000|2021-12-08 09:50:20|28760.05|28760.05|28768.66|28768.66|28768.66|28768.66|28760.05|28760.05|0
1638957060000|2021-12-08 09:51:00|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|0
1638957170000|2021-12-08 09:52:50|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|0
1638957190000|2021-12-08 09:53:10|28766.88|28766.88|28775.49|28775.49|28775.49|28775.49|28766.88|28766.88|0
1638957200000|2021-12-08 09:53:20|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|0
1638957220000|2021-12-08 09:53:40|28766.88|28766.88|28771.19|28771.19|28771.19|28771.19|28766.88|28766.88|0
1638957280000|2021-12-08 09:54:40|28766.88|28766.88|28762.58|28762.58|28766.88|28766.88|28762.58|28762.58|0
1638957320000|2021-12-08 09:55:20|28764.35|28764.35|28769.68|28769.68|28771.46|28771.46|28764.35|28764.35|0
1638957330000|2021-12-08 09:55:30|28767.91|28767.91|28766.13|28766.13|28767.91|28767.91|28766.13|28766.13|0
1638957360000|2021-12-08 09:56:00|28767.91|28767.91|28767.91|28767.91|28767.91|28767.91|28767.91|28767.91|0
1638957370000|2021-12-08 09:56:10|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|0
1638957390000|2021-12-08 09:56:30|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|0
1638957440000|2021-12-08 09:57:20|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|0
1638957480000|2021-12-08 09:58:00|28770.44|28770.44|28770.44|28770.44|28770.44|28770.44|28770.44|28770.44|0
1638957560000|2021-12-08 09:59:20|28779.05|28779.05|28779.05|28779.05|28779.05|28779.05|28779.05|28779.05|0
1638957580000|2021-12-08 09:59:40|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|0
1638957610000|2021-12-08 10:00:10|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|0
1638957660000|2021-12-08 10:01:00|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|0
1638957750000|2021-12-08 10:02:30|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|0
1638957790000|2021-12-08 10:03:10|28770.44|28770.44|28768.66|28768.66|28770.44|28770.44|28768.66|28768.66|0
1638957840000|2021-12-08 10:04:00|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|0
1638957900000|2021-12-08 10:05:00|28755.74|28755.74|28760.05|28760.05|28760.05|28760.05|28755.74|28755.74|0
1638957920000|2021-12-08 10:05:20|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|0
1638958000000|2021-12-08 10:06:40|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|0
1638958040000|2021-12-08 10:07:20|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|0
1638958110000|2021-12-08 10:08:30|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|0
1638958180000|2021-12-08 10:09:40|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|0
1638958190000|2021-12-08 10:09:50|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|0
1638958230000|2021-12-08 10:10:30|28755.74|28755.74|28751.43|28751.43|28755.74|28755.74|28751.43|28751.43|0
1638958240000|2021-12-08 10:10:40|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|0
1638958250000|2021-12-08 10:10:50|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|0
1638958260000|2021-12-08 10:11:00|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|0
1638958350000|2021-12-08 10:12:30|28742.82|28742.82|28747.13|28747.13|28747.13|28747.13|28742.82|28742.82|0
1638958410000|2021-12-08 10:13:30|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|0
1638958420000|2021-12-08 10:13:40|28759.29|28759.29|28763.6|28763.6|28763.6|28763.6|28759.29|28759.29|0
1638958540000|2021-12-08 10:15:40|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|0
1638958560000|2021-12-08 10:16:00|28763.6|28763.6|28763.6|28763.6|28763.6|28763.6|28763.6|28763.6|0
1638958580000|2021-12-08 10:16:20|28768.93|28768.93|28768.93|28768.93|28768.93|28768.93|28768.93|28768.93|0
1638958590000|2021-12-08 10:16:30|28773.24|28773.24|28773.24|28773.24|28773.24|28773.24|28773.24|28773.24|0
1638958620000|2021-12-08 10:17:00|28764.63|28764.63|28773.24|28773.24|28773.24|28773.24|28764.63|28764.63|0
1638958690000|2021-12-08 10:18:10|28777.54|28777.54|28777.54|28777.54|28777.54|28777.54|28777.54|28777.54|0
1638958710000|2021-12-08 10:18:30|28773.24|28773.24|28773.24|28773.24|28773.24|28773.24|28773.24|28773.24|0
1638958770000|2021-12-08 10:19:30|28768.93|28768.93|28768.93|28768.93|28768.93|28768.93|28768.93|28768.93|0
1638958830000|2021-12-08 10:20:30|28764.63|28764.63|28764.63|28764.63|28764.63|28764.63|28764.63|28764.63|0
1638958860000|2021-12-08 10:21:00|28760.32|28760.32|28762.85|28762.85|28762.85|28762.85|28754.24|28754.24|0
1638958870000|2021-12-08 10:21:10|28758.54|28758.54|28762.85|28762.85|28762.85|28762.85|28758.54|28758.54|0
1638958890000|2021-12-08 10:21:30|28764.63|28764.63|28764.63|28764.63|28764.63|28764.63|28764.63|28764.63|0
1638958930000|2021-12-08 10:22:10|28760.32|28760.32|28764.63|28764.63|28764.63|28764.63|28760.32|28760.32|0
1638958950000|2021-12-08 10:22:30|28768.93|28768.93|28781.85|28781.85|28781.85|28781.85|28768.93|28768.93|0
1638958960000|2021-12-08 10:22:40|28777.54|28777.54|28779.32|28779.32|28779.32|28779.32|28777.54|28777.54|0
1638959010000|2021-12-08 10:23:30|28783.63|28783.63|28780.07|28780.07|28783.63|28783.63|28780.07|28780.07|0
1638959030000|2021-12-08 10:23:50|28771.46|28771.46|28771.46|28771.46|28771.46|28771.46|28771.46|28771.46|0
1638959040000|2021-12-08 10:24:00|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|0
1638959080000|2021-12-08 10:24:40|28771.46|28771.46|28771.46|28771.46|28771.46|28771.46|28771.46|28771.46|0
1638959090000|2021-12-08 10:24:50|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|0
1638959130000|2021-12-08 10:25:30|28778.3|28778.3|28778.3|28778.3|28778.3|28778.3|28778.3|28778.3|0
1638959160000|2021-12-08 10:26:00|28769.68|28769.68|28765.38|28765.38|28769.68|28769.68|28765.38|28765.38|0
1638959170000|2021-12-08 10:26:10|28752.46|28752.46|28761.07|28761.07|28761.07|28761.07|28752.46|28752.46|0
1638959180000|2021-12-08 10:26:20|28756.76|28756.76|28761.07|28761.07|28761.07|28761.07|28756.76|28756.76|0
1638959190000|2021-12-08 10:26:30|28765.38|28765.38|28769.68|28769.68|28769.68|28769.68|28765.38|28765.38|0
1638959210000|2021-12-08 10:26:50|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|0
1638959250000|2021-12-08 10:27:30|28752.46|28752.46|28752.46|28752.46|28752.46|28752.46|28752.46|28752.46|0
1638959270000|2021-12-08 10:27:50|28748.15|28748.15|28752.46|28752.46|28752.46|28752.46|28748.15|28748.15|0
1638959340000|2021-12-08 10:29:00|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|0
1638959370000|2021-12-08 10:29:30|28747.4|28747.4|28747.4|28747.4|28747.4|28747.4|28747.4|28747.4|0
1638959380000|2021-12-08 10:29:40|28756.01|28756.01|28753.48|28753.48|28757.79|28757.79|28753.48|28753.48|0
1638959400000|2021-12-08 10:30:00|28762.1|28762.1|28762.1|28762.1|28762.1|28762.1|28762.1|28762.1|0
1638959410000|2021-12-08 10:30:10|28765.65|28765.65|28765.65|28765.65|28765.65|28765.65|28765.65|28765.65|0
1638959420000|2021-12-08 10:30:20|28769.96|28769.96|28769.96|28769.96|28769.96|28769.96|28769.96|28769.96|0
1638959430000|2021-12-08 10:30:30|28778.57|28778.57|28769.96|28769.96|28778.57|28778.57|28769.96|28769.96|0
1638959440000|2021-12-08 10:30:40|28773.51|28773.51|28785.68|28785.68|28785.68|28785.68|28773.51|28773.51|0
1638959450000|2021-12-08 10:30:50|28783.9|28783.9|28788.21|28788.21|28788.21|28788.21|28783.9|28783.9|0
1638959500000|2021-12-08 10:31:40|28775.29|28775.29|28770.98|28770.98|28775.29|28775.29|28770.98|28770.98|0
1638959510000|2021-12-08 10:31:50|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|0
1638959520000|2021-12-08 10:32:00|28769.96|28769.96|28765.65|28765.65|28769.96|28769.96|28765.65|28765.65|0
1638959560000|2021-12-08 10:32:40|28769.96|28769.96|28769.96|28769.96|28769.96|28769.96|28769.96|28769.96|0
1638959680000|2021-12-08 10:34:40|28774.26|28774.26|28774.26|28774.26|28774.26|28774.26|28774.26|28774.26|0
1638959710000|2021-12-08 10:35:10|28772.49|28772.49|28772.49|28772.49|28772.49|28772.49|28772.49|28772.49|0
1638959720000|2021-12-08 10:35:20|28768.93|28768.93|28760.32|28760.32|28768.93|28768.93|28760.32|28760.32|0
1638959800000|2021-12-08 10:36:40|28751.71|28751.71|28747.4|28747.4|28751.71|28751.71|28747.4|28747.4|0
1638959810000|2021-12-08 10:36:50|28751.71|28751.71|28743.09|28743.09|28751.71|28751.71|28743.09|28743.09|0
1638959850000|2021-12-08 10:37:30|28747.4|28747.4|28747.4|28747.4|28747.4|28747.4|28747.4|28747.4|0
1638959870000|2021-12-08 10:37:50|28743.09|28743.09|28743.09|28743.09|28743.09|28743.09|28743.09|28743.09|0
1638959880000|2021-12-08 10:38:00|28751.71|28751.71|28751.71|28751.71|28751.71|28751.71|28751.71|28751.71|0
1638959920000|2021-12-08 10:38:40|28743.09|28743.09|28743.09|28743.09|28743.09|28743.09|28738.79|28738.79|0
1638959930000|2021-12-08 10:38:50|28738.79|28738.79|28738.79|28738.79|28738.79|28738.79|28738.79|28738.79|0
1638959940000|2021-12-08 10:39:00|28730.17|28730.17|28730.17|28730.17|28730.17|28730.17|28730.17|28730.17|0
1638959990000|2021-12-08 10:39:50|28738.79|28738.79|28738.79|28738.79|28738.79|28738.79|28738.79|28738.79|0
1638960000000|2021-12-08 10:40:00|28743.09|28743.09|28747.4|28747.4|28747.4|28747.4|28743.09|28743.09|0
1638960020000|2021-12-08 10:40:20|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|0
1638960030000|2021-12-08 10:40:30|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|0
1638960060000|2021-12-08 10:41:00|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|28740.29|28740.29|0
1638960070000|2021-12-08 10:41:10|28744.6|28744.6|28740.29|28740.29|28744.6|28744.6|28740.29|28740.29|0
1638960100000|2021-12-08 10:41:40|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|0
1638960110000|2021-12-08 10:41:50|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|0
1638960120000|2021-12-08 10:42:00|28744.6|28744.6|28744.6|28744.6|28744.6|28744.6|28744.6|28744.6|0
1638960130000|2021-12-08 10:42:10|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|0
1638960170000|2021-12-08 10:42:50|28747.13|28747.13|28738.51|28738.51|28747.13|28747.13|28738.51|28738.51|0
1638960200000|2021-12-08 10:43:20|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|0
1638960220000|2021-12-08 10:43:40|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|0
1638960260000|2021-12-08 10:44:20|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|0
1638960290000|2021-12-08 10:44:50|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|0
1638960300000|2021-12-08 10:45:00|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|0
1638960310000|2021-12-08 10:45:10|28746.37|28746.37|28750.68|28750.68|28750.68|28750.68|28746.37|28746.37|0
1638960340000|2021-12-08 10:45:40|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|0
1638960350000|2021-12-08 10:45:50|28743.85|28743.85|28735.23|28735.23|28743.85|28743.85|28735.23|28735.23|0
1638960360000|2021-12-08 10:46:00|28739.54|28739.54|28739.54|28739.54|28739.54|28739.54|28739.54|28739.54|0
1638960420000|2021-12-08 10:47:00|28735.23|28735.23|28739.54|28739.54|28739.54|28739.54|28735.23|28735.23|0
1638960450000|2021-12-08 10:47:30|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|0
1638960460000|2021-12-08 10:47:40|28725.59|28725.59|28725.59|28725.59|28725.59|28725.59|28725.59|28725.59|0
1638960480000|2021-12-08 10:48:00|28729.9|28729.9|28729.9|28729.9|28729.9|28729.9|28729.9|28729.9|0
1638960490000|2021-12-08 10:48:10|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|0
1638960500000|2021-12-08 10:48:20|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|0
1638960510000|2021-12-08 10:48:30|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|28742.07|0
1638960580000|2021-12-08 10:49:40|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|0
1638960660000|2021-12-08 10:51:00|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|0
1638960710000|2021-12-08 10:51:50|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|0
1638960770000|2021-12-08 10:52:50|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|0
1638960790000|2021-12-08 10:53:10|28731.68|28731.68|28731.68|28731.68|28731.68|28731.68|28731.68|28731.68|0
1638960840000|2021-12-08 10:54:00|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|0
1638960920000|2021-12-08 10:55:20|28732.43|28732.43|28732.43|28732.43|28732.43|28732.43|28732.43|28732.43|0
1638960940000|2021-12-08 10:55:40|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|0
1638960960000|2021-12-08 10:56:00|28732.43|28732.43|28730.65|28730.65|28732.43|28732.43|28730.65|28730.65|0
1638960980000|2021-12-08 10:56:20|28734.21|28734.21|28738.51|28738.51|28738.51|28738.51|28734.21|28734.21|0
1638960990000|2021-12-08 10:56:30|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|0
1638961000000|2021-12-08 10:56:40|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|0
1638961010000|2021-12-08 10:56:50|28732.43|28732.43|28732.43|28732.43|28736.74|28736.74|28732.43|28732.43|0
1638961020000|2021-12-08 10:57:00|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|0
1638961030000|2021-12-08 10:57:10|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|0
1638961040000|2021-12-08 10:57:20|28740.29|28740.29|28744.6|28744.6|28744.6|28744.6|28740.29|28740.29|0
1638961050000|2021-12-08 10:57:30|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|0
1638961060000|2021-12-08 10:57:40|28744.6|28744.6|28742.82|28742.82|28744.6|28744.6|28742.82|28742.82|0
1638961080000|2021-12-08 10:58:00|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28729.9|28729.9|0
1638961090000|2021-12-08 10:58:10|28742.82|28742.82|28744.6|28744.6|28744.6|28744.6|28742.82|28742.82|0
1638961110000|2021-12-08 10:58:30|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|0
1638961120000|2021-12-08 10:58:40|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|0
1638961130000|2021-12-08 10:58:50|28744.6|28744.6|28744.6|28744.6|28748.9|28748.9|28744.6|28744.6|0
1638961160000|2021-12-08 10:59:20|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|0
1638961200000|2021-12-08 11:00:00|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|0
1638961220000|2021-12-08 11:00:20|28739.54|28739.54|28739.54|28739.54|28739.54|28739.54|28739.54|28739.54|0
1638961230000|2021-12-08 11:00:30|28748.15|28748.15|28743.85|28743.85|28748.15|28748.15|28743.85|28743.85|0
1638961240000|2021-12-08 11:00:40|28748.15|28748.15|28752.46|28752.46|28752.46|28752.46|28748.15|28748.15|0
1638961250000|2021-12-08 11:00:50|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|0
1638961310000|2021-12-08 11:01:50|28739.54|28739.54|28735.23|28735.23|28739.54|28739.54|28735.23|28735.23|0
1638961320000|2021-12-08 11:02:00|28731.68|28731.68|28731.68|28731.68|28731.68|28731.68|28731.68|28731.68|0
1638961390000|2021-12-08 11:03:10|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|0
1638961400000|2021-12-08 11:03:20|28723.82|28723.82|28723.82|28723.82|28723.82|28723.82|28723.82|28723.82|0
1638961410000|2021-12-08 11:03:30|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|0
1638961430000|2021-12-08 11:03:50|28729.9|28729.9|28729.9|28729.9|28729.9|28729.9|28729.9|28729.9|0
1638961440000|2021-12-08 11:04:00|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|0
1638961450000|2021-12-08 11:04:10|28740.29|28740.29|28742.07|28742.07|28742.07|28742.07|28740.29|28740.29|0
1638961460000|2021-12-08 11:04:20|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|28737.76|0
1638961510000|2021-12-08 11:05:10|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|0
1638961540000|2021-12-08 11:05:40|28734.21|28734.21|28725.59|28725.59|28734.21|28734.21|28725.59|28725.59|0
1638961550000|2021-12-08 11:05:50|28723.82|28723.82|28723.82|28723.82|28723.82|28723.82|28723.82|28723.82|0
1638961580000|2021-12-08 11:06:20|28715.2|28715.2|28715.2|28715.2|28715.2|28715.2|28715.2|28715.2|0
1638961610000|2021-12-08 11:06:50|28710.9|28710.9|28710.9|28710.9|28710.9|28710.9|28710.9|28710.9|0
1638961680000|2021-12-08 11:08:00|28712.67|28712.67|28704.06|28704.06|28712.67|28712.67|28704.06|28704.06|0
1638961690000|2021-12-08 11:08:10|28708.37|28708.37|28708.37|28708.37|28708.37|28708.37|28708.37|28708.37|0
1638961710000|2021-12-08 11:08:30|28712.67|28712.67|28708.37|28708.37|28712.67|28712.67|28708.37|28708.37|0
1638961740000|2021-12-08 11:09:00|28704.06|28704.06|28697.98|28697.98|28704.06|28704.06|28697.98|28697.98|0
1638961760000|2021-12-08 11:09:20|28693.67|28693.67|28693.67|28693.67|28693.67|28693.67|28693.67|28693.67|0
1638961770000|2021-12-08 11:09:30|28689.37|28689.37|28689.37|28689.37|28689.37|28689.37|28689.37|28689.37|0
1638961790000|2021-12-08 11:09:50|28693.67|28693.67|28689.37|28689.37|28693.67|28693.67|28689.37|28689.37|0
1638961800000|2021-12-08 11:10:00|28697.98|28697.98|28697.98|28697.98|28697.98|28697.98|28697.98|28697.98|0
1638961830000|2021-12-08 11:10:30|28702.28|28702.28|28714.45|28714.45|28714.45|28714.45|28702.28|28702.28|0
1638961840000|2021-12-08 11:10:40|28718.76|28718.76|28718.76|28718.76|28723.06|28723.06|28718.76|28718.76|0
1638961850000|2021-12-08 11:10:50|28723.06|28723.06|28725.59|28725.59|28729.15|28729.15|28723.06|28723.06|0
1638961860000|2021-12-08 11:11:00|28721.29|28721.29|28725.59|28725.59|28725.59|28725.59|28721.29|28721.29|0
1638961870000|2021-12-08 11:11:10|28729.9|28729.9|28733.45|28733.45|28733.45|28733.45|28729.9|28729.9|0
1638961900000|2021-12-08 11:11:40|28731.68|28731.68|28731.68|28731.68|28731.68|28731.68|28731.68|28731.68|0
1638961910000|2021-12-08 11:11:50|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|0
1638961920000|2021-12-08 11:12:00|28724.84|28724.84|28724.84|28724.84|28724.84|28724.84|28724.84|28724.84|0
1638961930000|2021-12-08 11:12:10|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|0
1638962040000|2021-12-08 11:14:00|28729.15|28729.15|28731.68|28731.68|28733.45|28733.45|28729.15|28729.15|0
1638962050000|2021-12-08 11:14:10|28727.37|28727.37|28725.59|28725.59|28727.37|28727.37|28725.59|28725.59|0
1638962060000|2021-12-08 11:14:20|28716.98|28716.98|28709.12|28709.12|28716.98|28716.98|28709.12|28709.12|0
1638962100000|2021-12-08 11:15:00|28713.43|28713.43|28709.12|28709.12|28713.43|28713.43|28709.12|28709.12|0
1638962150000|2021-12-08 11:15:50|28713.43|28713.43|28713.43|28713.43|28713.43|28713.43|28713.43|28713.43|0
1638962180000|2021-12-08 11:16:20|28717.73|28717.73|28713.43|28713.43|28717.73|28717.73|28713.43|28713.43|0
1638962190000|2021-12-08 11:16:30|28717.73|28717.73|28717.73|28717.73|28717.73|28717.73|28717.73|28717.73|0
1638962200000|2021-12-08 11:16:40|28722.04|28722.04|28730.65|28730.65|28730.65|28730.65|28722.04|28722.04|0
1638962260000|2021-12-08 11:17:40|28734.21|28734.21|28732.43|28732.43|28734.21|28734.21|28732.43|28732.43|0
1638962300000|2021-12-08 11:18:20|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|0
1638962320000|2021-12-08 11:18:40|28745.35|28745.35|28751.43|28751.43|28751.43|28751.43|28745.35|28745.35|0
1638962330000|2021-12-08 11:18:50|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|0
1638962370000|2021-12-08 11:19:30|28751.43|28751.43|28755.74|28755.74|28755.74|28755.74|28751.43|28751.43|0
1638962410000|2021-12-08 11:20:10|28760.05|28760.05|28755.74|28755.74|28760.05|28760.05|28755.74|28755.74|0
1638962420000|2021-12-08 11:20:20|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|0
1638962430000|2021-12-08 11:20:30|28764.35|28764.35|28760.05|28760.05|28764.35|28764.35|28760.05|28760.05|0
1638962440000|2021-12-08 11:20:40|28755.74|28755.74|28753.96|28753.96|28755.74|28755.74|28753.96|28753.96|0
1638962460000|2021-12-08 11:21:00|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|0
1638962470000|2021-12-08 11:21:10|28745.35|28745.35|28736.74|28736.74|28745.35|28745.35|28736.74|28736.74|0
1638962480000|2021-12-08 11:21:20|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|0
1638962500000|2021-12-08 11:21:40|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|0
1638962510000|2021-12-08 11:21:50|28739.27|28739.27|28737.49|28737.49|28739.27|28739.27|28737.49|28737.49|0
1638962520000|2021-12-08 11:22:00|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|0
1638962530000|2021-12-08 11:22:10|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|0
1638962580000|2021-12-08 11:23:00|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|0
1638962630000|2021-12-08 11:23:50|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|0
1638962640000|2021-12-08 11:24:00|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|0
1638962730000|2021-12-08 11:25:30|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|0
1638962740000|2021-12-08 11:25:40|28722.79|28722.79|28724.57|28724.57|28724.57|28724.57|28722.79|28722.79|0
1638962850000|2021-12-08 11:27:30|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|0
1638962860000|2021-12-08 11:27:40|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|0
1638962930000|2021-12-08 11:28:50|28728.88|28728.88|28724.57|28724.57|28728.88|28728.88|28724.57|28724.57|0
1638962940000|2021-12-08 11:29:00|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|0
1638962980000|2021-12-08 11:29:40|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|0
1638963010000|2021-12-08 11:30:10|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|0
1638963290000|2021-12-08 11:34:50|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|0
1638963310000|2021-12-08 11:35:10|28732.43|28732.43|28732.43|28732.43|28732.43|28732.43|28732.43|28732.43|0
1638963330000|2021-12-08 11:35:30|28741.04|28741.04|28745.35|28745.35|28749.66|28749.66|28741.04|28741.04|0
1638963340000|2021-12-08 11:35:40|28741.04|28741.04|28736.74|28736.74|28741.04|28741.04|28736.74|28736.74|0
1638963350000|2021-12-08 11:35:50|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|0
1638963360000|2021-12-08 11:36:00|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|0
1638963390000|2021-12-08 11:36:30|28724.57|28724.57|28728.88|28728.88|28728.88|28728.88|28724.57|28724.57|0
1638963420000|2021-12-08 11:37:00|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|0
1638963510000|2021-12-08 11:38:30|28737.49|28737.49|28739.27|28739.27|28739.27|28739.27|28737.49|28737.49|0
1638963550000|2021-12-08 11:39:10|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|0
1638963580000|2021-12-08 11:39:40|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|0
1638963620000|2021-12-08 11:40:20|28739.27|28739.27|28754.99|28754.99|28756.76|28756.76|28739.27|28739.27|0
1638963630000|2021-12-08 11:40:30|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|0
1638963650000|2021-12-08 11:40:50|28757.52|28757.52|28761.82|28761.82|28761.82|28761.82|28757.52|28757.52|0
1638963700000|2021-12-08 11:41:40|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|0
1638963740000|2021-12-08 11:42:20|28753.21|28753.21|28757.52|28757.52|28757.52|28757.52|28753.21|28753.21|0
1638963780000|2021-12-08 11:43:00|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|0
1638963800000|2021-12-08 11:43:20|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|0
1638963810000|2021-12-08 11:43:30|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|0
1638963840000|2021-12-08 11:44:00|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|0
1638963860000|2021-12-08 11:44:20|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|0
1638963900000|2021-12-08 11:45:00|28762.85|28762.85|28762.85|28762.85|28762.85|28762.85|28762.85|28762.85|0
1638963920000|2021-12-08 11:45:20|28754.24|28754.24|28754.24|28754.24|28754.24|28754.24|28754.24|28754.24|0
1638963930000|2021-12-08 11:45:30|28758.54|28758.54|28758.54|28758.54|28758.54|28758.54|28758.54|28758.54|0
1638963940000|2021-12-08 11:45:40|28762.85|28762.85|28767.15|28767.15|28768.93|28768.93|28762.85|28762.85|0
1638963950000|2021-12-08 11:45:50|28758.54|28758.54|28767.15|28767.15|28767.15|28767.15|28758.54|28758.54|0
1638963960000|2021-12-08 11:46:00|28775.77|28775.77|28811.24|28811.24|28811.24|28811.24|28775.77|28775.77|0
1638963970000|2021-12-08 11:46:10|28806.94|28806.94|28802.63|28802.63|28811.24|28811.24|28802.63|28802.63|0
1638963980000|2021-12-08 11:46:20|28804.41|28804.41|28804.41|28804.41|28804.41|28804.41|28804.41|28804.41|0
1638963990000|2021-12-08 11:46:30|28826.97|28826.97|28826.97|28826.97|28826.97|28826.97|28826.97|28826.97|0
1638964000000|2021-12-08 11:46:40|28831.27|28831.27|28831.27|28831.27|28831.27|28831.27|28831.27|28831.27|0
1638964030000|2021-12-08 11:47:10|28826.97|28826.97|28822.66|28822.66|28826.97|28826.97|28822.66|28822.66|0
1638964040000|2021-12-08 11:47:20|28839.89|28839.89|28850.28|28850.28|28850.28|28850.28|28839.89|28839.89|0
1638964050000|2021-12-08 11:47:30|28841.66|28841.66|28841.66|28841.66|28841.66|28841.66|28841.66|28841.66|0
1638964060000|2021-12-08 11:47:40|28850.28|28850.28|28845.97|28845.97|28850.28|28850.28|28845.97|28845.97|0
1638964080000|2021-12-08 11:48:00|28847.75|28847.75|28860.67|28860.67|28860.67|28860.67|28847.75|28847.75|0
1638964090000|2021-12-08 11:48:10|28864.97|28864.97|28868.53|28868.53|28868.53|28868.53|28864.97|28864.97|0
1638964100000|2021-12-08 11:48:20|28872.83|28872.83|28872.83|28872.83|28872.83|28872.83|28872.83|28872.83|0
1638964120000|2021-12-08 11:48:40|28877.14|28877.14|28877.14|28877.14|28877.14|28877.14|28877.14|28877.14|0
1638964130000|2021-12-08 11:48:50|28881.45|28881.45|28885.75|28885.75|28885.75|28885.75|28881.45|28881.45|0
1638964140000|2021-12-08 11:49:00|28890.06|28890.06|28894.37|28894.37|28894.37|28894.37|28890.06|28890.06|0
1638964150000|2021-12-08 11:49:10|28885.75|28885.75|28885.75|28885.75|28885.75|28885.75|28885.75|28885.75|0
1638964170000|2021-12-08 11:49:30|28887.53|28887.53|28887.53|28887.53|28887.53|28887.53|28887.53|28887.53|0
1638964190000|2021-12-08 11:49:50|28878.92|28878.92|28878.92|28878.92|28878.92|28878.92|28878.92|28878.92|0
1638964200000|2021-12-08 11:50:00|28875.36|28875.36|28875.36|28875.36|28875.36|28875.36|28875.36|28875.36|0
1638964230000|2021-12-08 11:50:30|28879.67|28879.67|28875.36|28875.36|28879.67|28879.67|28875.36|28875.36|0
1638964250000|2021-12-08 11:50:50|28883.98|28883.98|28879.67|28879.67|28883.98|28883.98|28879.67|28879.67|0
1638964260000|2021-12-08 11:51:00|28883.98|28883.98|28885.75|28885.75|28885.75|28885.75|28883.98|28883.98|0
1638964300000|2021-12-08 11:51:40|28881.45|28881.45|28875.36|28875.36|28881.45|28881.45|28875.36|28875.36|0
1638964320000|2021-12-08 11:52:00|28873.59|28873.59|28869.28|28869.28|28873.59|28873.59|28869.28|28869.28|0
1638964330000|2021-12-08 11:52:10|28864.97|28864.97|28864.97|28864.97|28864.97|28864.97|28864.97|28864.97|0
1638964340000|2021-12-08 11:52:20|28860.67|28860.67|28860.67|28860.67|28860.67|28860.67|28860.67|28860.67|0
1638964360000|2021-12-08 11:52:40|28855.33|28855.33|28855.33|28855.33|28855.33|28855.33|28855.33|28855.33|0
1638964390000|2021-12-08 11:53:10|28833.8|28833.8|28833.8|28833.8|28833.8|28833.8|28833.8|28833.8|0
1638964410000|2021-12-08 11:53:30|28825.19|28825.19|28823.41|28823.41|28825.19|28825.19|28823.41|28823.41|0
1638964440000|2021-12-08 11:54:00|28827.72|28827.72|28829.5|28829.5|28829.5|28829.5|28827.72|28827.72|0
1638964450000|2021-12-08 11:54:10|28827.72|28827.72|28840.64|28840.64|28840.64|28840.64|28827.72|28827.72|0
1638964460000|2021-12-08 11:54:20|28853.56|28853.56|28844.94|28844.94|28853.56|28853.56|28844.94|28844.94|0
1638964470000|2021-12-08 11:54:30|28846.72|28846.72|28846.72|28846.72|28846.72|28846.72|28846.72|28846.72|0
1638964520000|2021-12-08 11:55:20|28844.94|28844.94|28843.17|28843.17|28844.94|28844.94|28843.17|28843.17|0
1638964550000|2021-12-08 11:55:50|28834.55|28834.55|28834.55|28834.55|28834.55|28834.55|28834.55|28834.55|0
1638964560000|2021-12-08 11:56:00|28839.89|28839.89|28839.89|28839.89|28839.89|28839.89|28839.89|28839.89|0
1638964570000|2021-12-08 11:56:10|28835.58|28835.58|28835.58|28835.58|28835.58|28835.58|28835.58|28835.58|0
1638964580000|2021-12-08 11:56:20|28833.8|28833.8|28833.8|28833.8|28833.8|28833.8|28833.8|28833.8|0
1638964610000|2021-12-08 11:56:50|28829.5|28829.5|28825.19|28825.19|28829.5|28829.5|28825.19|28825.19|0
1638964650000|2021-12-08 11:57:30|28829.5|28829.5|28829.5|28829.5|28829.5|28829.5|28829.5|28829.5|0
1638964680000|2021-12-08 11:58:00|28820.88|28820.88|28816.58|28816.58|28820.88|28820.88|28816.58|28816.58|0
1638964690000|2021-12-08 11:58:10|28813.02|28813.02|28813.02|28813.02|28813.02|28813.02|28813.02|28813.02|0
1638964700000|2021-12-08 11:58:20|28800.1|28800.1|28787.94|28787.94|28800.1|28800.1|28787.94|28787.94|0
1638964730000|2021-12-08 11:58:50|28775.02|28775.02|28775.02|28775.02|28775.02|28775.02|28775.02|28775.02|0
1638964740000|2021-12-08 11:59:00|28779.32|28779.32|28779.32|28779.32|28779.32|28779.32|28779.32|28779.32|0
1638964750000|2021-12-08 11:59:10|28770.71|28770.71|28770.71|28770.71|28770.71|28770.71|28770.71|28770.71|0
1638964790000|2021-12-08 11:59:50|28775.02|28775.02|28779.32|28779.32|28779.32|28779.32|28775.02|28775.02|0
1638964800000|2021-12-08 12:00:00|28783.63|28783.63|28787.94|28787.94|28787.94|28787.94|28783.63|28783.63|0
1638964820000|2021-12-08 12:00:20|28783.63|28783.63|28783.63|28783.63|28783.63|28783.63|28783.63|28783.63|0
1638964830000|2021-12-08 12:00:30|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|0
1638964880000|2021-12-08 12:01:20|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|0
1638964900000|2021-12-08 12:01:40|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|0
1638964910000|2021-12-08 12:01:50|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|0
1638964930000|2021-12-08 12:02:10|28791.49|28791.49|28791.49|28791.49|28791.49|28791.49|28791.49|28791.49|0
1638964940000|2021-12-08 12:02:20|28793.27|28793.27|28810.49|28810.49|28810.49|28810.49|28793.27|28793.27|0
1638964950000|2021-12-08 12:02:30|28812.27|28812.27|28812.27|28812.27|28812.27|28812.27|28812.27|28812.27|0
1638964970000|2021-12-08 12:02:50|28807.96|28807.96|28807.96|28807.96|28807.96|28807.96|28807.96|28807.96|0
1638964980000|2021-12-08 12:03:00|28804.41|28804.41|28806.19|28806.19|28806.19|28806.19|28804.41|28804.41|0
1638965050000|2021-12-08 12:04:10|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|0
1638965060000|2021-12-08 12:04:20|28808.72|28808.72|28810.49|28810.49|28810.49|28810.49|28808.72|28808.72|0
1638965070000|2021-12-08 12:04:30|28808.72|28808.72|28808.72|28808.72|28808.72|28808.72|28808.72|28808.72|0
1638965080000|2021-12-08 12:04:40|28806.94|28806.94|28806.94|28806.94|28806.94|28806.94|28806.94|28806.94|0
1638965090000|2021-12-08 12:04:50|28802.63|28802.63|28802.63|28802.63|28802.63|28802.63|28802.63|28802.63|0
1638965170000|2021-12-08 12:06:10|28794.02|28794.02|28789.71|28789.71|28794.02|28794.02|28789.71|28789.71|0
1638965200000|2021-12-08 12:06:40|28798.33|28798.33|28800.1|28800.1|28800.1|28800.1|28798.33|28798.33|0
1638965240000|2021-12-08 12:07:20|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|0
1638965250000|2021-12-08 12:07:30|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|0
1638965350000|2021-12-08 12:09:10|28795.8|28795.8|28787.18|28787.18|28795.8|28795.8|28787.18|28787.18|0
1638965370000|2021-12-08 12:09:30|28778.57|28778.57|28778.57|28778.57|28778.57|28778.57|28778.57|28778.57|0
1638965380000|2021-12-08 12:09:40|28769.96|28769.96|28766.4|28766.4|28769.96|28769.96|28766.4|28766.4|0
1638965430000|2021-12-08 12:10:30|28757.79|28757.79|28756.01|28756.01|28757.79|28757.79|28756.01|28756.01|0
1638965460000|2021-12-08 12:11:00|28752.46|28752.46|28743.85|28743.85|28752.46|28752.46|28743.85|28743.85|0
1638965480000|2021-12-08 12:11:20|28748.15|28748.15|28748.15|28748.15|28748.15|28748.15|28748.15|28748.15|0
1638965490000|2021-12-08 12:11:30|28752.46|28752.46|28756.76|28756.76|28756.76|28756.76|28752.46|28752.46|0
1638965530000|2021-12-08 12:12:10|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|0
1638965600000|2021-12-08 12:13:20|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|0
1638965640000|2021-12-08 12:14:00|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|0
1638965660000|2021-12-08 12:14:20|28763.6|28763.6|28761.82|28761.82|28765.38|28765.38|28761.82|28761.82|0
1638965680000|2021-12-08 12:14:40|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|0
1638965760000|2021-12-08 12:16:00|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|0
1638965770000|2021-12-08 12:16:10|28762.85|28762.85|28762.85|28762.85|28762.85|28762.85|28762.85|28762.85|0
1638965780000|2021-12-08 12:16:20|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|0
1638965980000|2021-12-08 12:19:40|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|0
1638966040000|2021-12-08 12:20:40|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|28761.07|0
1638966120000|2021-12-08 12:22:00|28756.76|28756.76|28752.46|28752.46|28756.76|28756.76|28752.46|28752.46|0
1638966130000|2021-12-08 12:22:10|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|0
1638966140000|2021-12-08 12:22:20|28744.6|28744.6|28744.6|28744.6|28744.6|28744.6|28744.6|28744.6|0
1638966150000|2021-12-08 12:22:30|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|0
1638966180000|2021-12-08 12:23:00|28727.37|28727.37|28735.98|28735.98|28735.98|28735.98|28727.37|28727.37|0
1638966290000|2021-12-08 12:24:50|28734.21|28734.21|28732.43|28732.43|28734.21|28734.21|28732.43|28732.43|0
1638966310000|2021-12-08 12:25:10|28728.12|28728.12|28723.82|28723.82|28728.12|28728.12|28723.82|28723.82|0
1638966370000|2021-12-08 12:26:10|28715.2|28715.2|28723.82|28723.82|28723.82|28723.82|28715.2|28715.2|0
1638966390000|2021-12-08 12:26:30|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|0
1638966420000|2021-12-08 12:27:00|28728.12|28728.12|28736.74|28736.74|28736.74|28736.74|28728.12|28728.12|0
1638966430000|2021-12-08 12:27:10|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|0
1638966490000|2021-12-08 12:28:10|28742.82|28742.82|28751.43|28751.43|28751.43|28751.43|28742.82|28742.82|0
1638966500000|2021-12-08 12:28:20|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|0
1638966540000|2021-12-08 12:29:00|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|28755.74|0
1638966580000|2021-12-08 12:29:40|28753.96|28753.96|28755.74|28755.74|28755.74|28755.74|28753.96|28753.96|0
1638966610000|2021-12-08 12:30:10|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|0
1638966620000|2021-12-08 12:30:20|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|0
1638966660000|2021-12-08 12:31:00|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|0
1638966690000|2021-12-08 12:31:30|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|0
1638966790000|2021-12-08 12:33:10|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|0
1638966830000|2021-12-08 12:33:50|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|0
1638966930000|2021-12-08 12:35:30|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|0
1638966940000|2021-12-08 12:35:40|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|0
1638966980000|2021-12-08 12:36:20|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|0
1638967070000|2021-12-08 12:37:50|28736.74|28736.74|28732.43|28732.43|28736.74|28736.74|28732.43|28732.43|0
1638967130000|2021-12-08 12:38:50|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|28728.12|0
1638967140000|2021-12-08 12:39:00|28736.74|28736.74|28734.96|28734.96|28736.74|28736.74|28734.96|28734.96|0
1638967190000|2021-12-08 12:39:50|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|28730.65|0
1638967210000|2021-12-08 12:40:10|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|0
1638967230000|2021-12-08 12:40:30|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|0
1638967260000|2021-12-08 12:41:00|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|0
1638967350000|2021-12-08 12:42:30|28741.04|28741.04|28741.04|28741.04|28745.35|28745.35|28741.04|28741.04|0
1638967370000|2021-12-08 12:42:50|28732.43|28732.43|28732.43|28732.43|28732.43|28732.43|28732.43|28732.43|0
1638967380000|2021-12-08 12:43:00|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|0
1638967400000|2021-12-08 12:43:20|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|0
1638967500000|2021-12-08 12:45:00|28739.27|28739.27|28734.96|28734.96|28743.57|28743.57|28734.96|28734.96|0
1638967510000|2021-12-08 12:45:10|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|0
1638967520000|2021-12-08 12:45:20|28743.57|28743.57|28747.88|28747.88|28747.88|28747.88|28739.27|28739.27|0
1638967540000|2021-12-08 12:45:40|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|0
1638967550000|2021-12-08 12:45:50|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|0
1638967600000|2021-12-08 12:46:40|28744.6|28744.6|28744.6|28744.6|28744.6|28744.6|28744.6|28744.6|0
1638967660000|2021-12-08 12:47:40|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|0
1638967680000|2021-12-08 12:48:00|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|0
1638967690000|2021-12-08 12:48:10|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|0
1638967710000|2021-12-08 12:48:30|28738.51|28738.51|28742.82|28742.82|28742.82|28742.82|28738.51|28738.51|0
1638967750000|2021-12-08 12:49:10|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|0
1638967830000|2021-12-08 12:50:30|28742.82|28742.82|28744.6|28744.6|28744.6|28744.6|28742.82|28742.82|0
1638967840000|2021-12-08 12:50:40|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|0
1638967850000|2021-12-08 12:50:50|28753.21|28753.21|28748.9|28748.9|28757.52|28757.52|28748.9|28748.9|0
1638967860000|2021-12-08 12:51:00|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|0
1638967990000|2021-12-08 12:53:10|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|28759.29|0
1638968040000|2021-12-08 12:54:00|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|0
1638968090000|2021-12-08 12:54:50|28761.82|28761.82|28770.44|28770.44|28770.44|28770.44|28761.82|28761.82|0
1638968100000|2021-12-08 12:55:00|28774.74|28774.74|28770.44|28770.44|28774.74|28774.74|28770.44|28770.44|0
1638968170000|2021-12-08 12:56:10|28774.74|28774.74|28779.05|28779.05|28779.05|28779.05|28774.74|28774.74|0
1638968200000|2021-12-08 12:56:40|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|0
1638968240000|2021-12-08 12:57:20|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|0
1638968270000|2021-12-08 12:57:50|28780.83|28780.83|28789.44|28789.44|28789.44|28789.44|28780.83|28780.83|0
1638968290000|2021-12-08 12:58:10|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|0
1638968320000|2021-12-08 12:58:40|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|0
1638968370000|2021-12-08 12:59:30|28792.99|28792.99|28792.99|28792.99|28792.99|28792.99|28792.99|28792.99|0
1638968400000|2021-12-08 13:00:00|28797.3|28797.3|28797.3|28797.3|28797.3|28797.3|28797.3|28797.3|0
1638968460000|2021-12-08 13:01:00|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|0
1638968470000|2021-12-08 13:01:10|28785.13|28785.13|28776.52|28776.52|28785.13|28785.13|28776.52|28776.52|0
1638968520000|2021-12-08 13:02:00|28772.97|28772.97|28772.97|28772.97|28772.97|28772.97|28772.97|28772.97|0
1638968560000|2021-12-08 13:02:40|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|28769.41|0
1638968590000|2021-12-08 13:03:10|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|0
1638968660000|2021-12-08 13:04:20|28756.49|28756.49|28760.8|28760.8|28760.8|28760.8|28756.49|28756.49|0
1638968670000|2021-12-08 13:04:30|28756.49|28756.49|28747.88|28747.88|28756.49|28756.49|28747.88|28747.88|0
1638968740000|2021-12-08 13:05:40|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|0
1638968760000|2021-12-08 13:06:00|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|0
1638968780000|2021-12-08 13:06:20|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|0
1638968800000|2021-12-08 13:06:40|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|0
1638968870000|2021-12-08 13:07:50|28743.57|28743.57|28753.96|28753.96|28753.96|28753.96|28743.57|28743.57|0
1638968900000|2021-12-08 13:08:20|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|0
1638968910000|2021-12-08 13:08:30|28764.35|28764.35|28760.05|28760.05|28764.35|28764.35|28760.05|28760.05|0
1638968930000|2021-12-08 13:08:50|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|0
1638968960000|2021-12-08 13:09:20|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|0
1638969120000|2021-12-08 13:12:00|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|0
1638969220000|2021-12-08 13:13:40|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|0
1638969240000|2021-12-08 13:14:00|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|0
1638969290000|2021-12-08 13:14:50|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|0
1638969300000|2021-12-08 13:15:00|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|28758.27|0
1638969330000|2021-12-08 13:15:30|28762.58|28762.58|28766.88|28766.88|28766.88|28766.88|28762.58|28762.58|0
1638969360000|2021-12-08 13:16:00|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|0
1638969410000|2021-12-08 13:16:50|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|0
1638969430000|2021-12-08 13:17:10|28767.91|28767.91|28767.91|28767.91|28767.91|28767.91|28767.91|28767.91|0
1638969440000|2021-12-08 13:17:20|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|0
1638969510000|2021-12-08 13:18:30|28767.91|28767.91|28767.91|28767.91|28767.91|28767.91|28767.91|28767.91|0
1638969610000|2021-12-08 13:20:10|28776.52|28776.52|28780.83|28780.83|28780.83|28780.83|28776.52|28776.52|0
1638969640000|2021-12-08 13:20:40|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|0
1638969650000|2021-12-08 13:20:50|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|0
1638969730000|2021-12-08 13:22:10|28780.83|28780.83|28776.52|28776.52|28780.83|28780.83|28776.52|28776.52|0
1638969740000|2021-12-08 13:22:20|28772.21|28772.21|28776.52|28776.52|28776.52|28776.52|28772.21|28772.21|0
1638969810000|2021-12-08 13:23:30|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|0
1638969820000|2021-12-08 13:23:40|28766.13|28766.13|28770.44|28770.44|28770.44|28770.44|28766.13|28766.13|0
1638969850000|2021-12-08 13:24:10|28766.13|28766.13|28770.44|28770.44|28770.44|28770.44|28766.13|28766.13|0
1638969870000|2021-12-08 13:24:30|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|0
1638969890000|2021-12-08 13:24:50|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|0
1638969930000|2021-12-08 13:25:30|28766.13|28766.13|28770.44|28770.44|28770.44|28770.44|28766.13|28766.13|0
1638969940000|2021-12-08 13:25:40|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|0
1638970030000|2021-12-08 13:27:10|28770.44|28770.44|28770.44|28770.44|28770.44|28770.44|28770.44|28770.44|0
1638970170000|2021-12-08 13:29:30|28766.13|28766.13|28770.44|28770.44|28770.44|28770.44|28766.13|28766.13|0
1638970200000|2021-12-08 13:30:00|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|0
1638970230000|2021-12-08 13:30:30|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|0
1638970370000|2021-12-08 13:32:50|28766.13|28766.13|28767.91|28767.91|28767.91|28767.91|28766.13|28766.13|0
1638970380000|2021-12-08 13:33:00|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|0
1638970410000|2021-12-08 13:33:30|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|0
1638970430000|2021-12-08 13:33:50|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|0
1638970460000|2021-12-08 13:34:20|28773.99|28773.99|28773.99|28773.99|28773.99|28773.99|28773.99|28773.99|0
1638970490000|2021-12-08 13:34:50|28775.77|28775.77|28775.77|28775.77|28775.77|28775.77|28775.77|28775.77|0
1638970500000|2021-12-08 13:35:00|28771.46|28771.46|28775.77|28775.77|28775.77|28775.77|28771.46|28771.46|0
1638970670000|2021-12-08 13:37:50|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|0
1638970700000|2021-12-08 13:38:20|28771.46|28771.46|28771.46|28771.46|28771.46|28771.46|28771.46|28771.46|0
1638970740000|2021-12-08 13:39:00|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|0
1638970760000|2021-12-08 13:39:20|28762.85|28762.85|28762.85|28762.85|28762.85|28762.85|28762.85|28762.85|0
1638970790000|2021-12-08 13:39:50|28749.93|28749.93|28749.93|28749.93|28749.93|28749.93|28749.93|28749.93|0
1638970800000|2021-12-08 13:40:00|28748.15|28748.15|28743.85|28743.85|28748.15|28748.15|28743.85|28743.85|0
1638970810000|2021-12-08 13:40:10|28748.15|28748.15|28748.15|28748.15|28748.15|28748.15|28748.15|28748.15|0
1638970820000|2021-12-08 13:40:20|28752.46|28752.46|28752.46|28752.46|28752.46|28752.46|28752.46|28752.46|0
1638970990000|2021-12-08 13:43:10|28756.76|28756.76|28761.07|28761.07|28761.07|28761.07|28756.76|28756.76|0
1638971010000|2021-12-08 13:43:30|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|0
1638971040000|2021-12-08 13:44:00|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|0
1638971050000|2021-12-08 13:44:10|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|0
1638971100000|2021-12-08 13:45:00|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|28767.15|0
1638971170000|2021-12-08 13:46:10|28763.6|28763.6|28767.91|28767.91|28767.91|28767.91|28763.6|28763.6|0
1638971220000|2021-12-08 13:47:00|28763.6|28763.6|28763.6|28763.6|28763.6|28763.6|28763.6|28763.6|0
1638971280000|2021-12-08 13:48:00|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|0
1638971340000|2021-12-08 13:49:00|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|0
1638971350000|2021-12-08 13:49:10|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|0
1638971490000|2021-12-08 13:51:30|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|0
1638971610000|2021-12-08 13:53:30|28753.21|28753.21|28748.9|28748.9|28753.21|28753.21|28748.9|28748.9|0
1638971640000|2021-12-08 13:54:00|28744.6|28744.6|28748.9|28748.9|28748.9|28748.9|28744.6|28744.6|0
1638971650000|2021-12-08 13:54:10|28742.82|28742.82|28738.51|28738.51|28742.82|28742.82|28734.21|28734.21|0
1638971690000|2021-12-08 13:54:50|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|0
1638971730000|2021-12-08 13:55:30|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|0
1638971770000|2021-12-08 13:56:10|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|0
1638971780000|2021-12-08 13:56:20|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|0
1638971830000|2021-12-08 13:57:10|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|0
1638971990000|2021-12-08 13:59:50|28747.13|28747.13|28764.35|28764.35|28764.35|28764.35|28747.13|28747.13|0
1638972000000|2021-12-08 14:00:00|28766.13|28766.13|28767.91|28767.91|28767.91|28767.91|28766.13|28766.13|0
1638972010000|2021-12-08 14:00:10|28766.13|28766.13|28764.35|28764.35|28766.13|28766.13|28764.35|28764.35|0
1638972020000|2021-12-08 14:00:20|28760.05|28760.05|28751.43|28751.43|28760.05|28760.05|28751.43|28751.43|0
1638972160000|2021-12-08 14:02:40|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|28749.66|0
1638972170000|2021-12-08 14:02:50|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|0
1638972200000|2021-12-08 14:03:20|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|0
1638972340000|2021-12-08 14:05:40|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|0
1638972370000|2021-12-08 14:06:10|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|0
1638972380000|2021-12-08 14:06:20|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|0
1638972430000|2021-12-08 14:07:10|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|0
1638972610000|2021-12-08 14:10:10|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|0
1638972680000|2021-12-08 14:11:20|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|0
1638972690000|2021-12-08 14:11:30|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|0
1638972800000|2021-12-08 14:13:20|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|0
1638972940000|2021-12-08 14:15:40|28741.79|28741.79|28737.49|28737.49|28741.79|28741.79|28737.49|28737.49|0
1638973090000|2021-12-08 14:18:10|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|0
1638973110000|2021-12-08 14:18:30|28743.57|28743.57|28747.88|28747.88|28747.88|28747.88|28743.57|28743.57|0
1638973140000|2021-12-08 14:19:00|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|0
1638973300000|2021-12-08 14:21:40|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|0
1638973380000|2021-12-08 14:23:00|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|0
1638973440000|2021-12-08 14:24:00|28741.79|28741.79|28735.71|28735.71|28741.79|28741.79|28735.71|28735.71|0
1638973470000|2021-12-08 14:24:30|28740.02|28740.02|28741.79|28741.79|28741.79|28741.79|28740.02|28740.02|0
1638973490000|2021-12-08 14:24:50|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|0
1638973540000|2021-12-08 14:25:40|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|28741.79|0
1638973580000|2021-12-08 14:26:20|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|28737.49|0
1638973590000|2021-12-08 14:26:30|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|28733.18|0
1638973620000|2021-12-08 14:27:00|28736.74|28736.74|28736.74|28736.74|28736.74|28736.74|28734.96|28734.96|0
1638973630000|2021-12-08 14:27:10|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|0
1638973670000|2021-12-08 14:27:50|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|0
1638973680000|2021-12-08 14:28:00|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|28743.57|0
1638973700000|2021-12-08 14:28:20|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|0
1638973710000|2021-12-08 14:28:30|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|28741.04|0
1638973730000|2021-12-08 14:28:50|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|28745.35|0
1638973750000|2021-12-08 14:29:10|28741.04|28741.04|28741.04|28741.04|28745.35|28745.35|28741.04|28741.04|0
1638973780000|2021-12-08 14:29:40|28745.35|28745.35|28741.04|28741.04|28745.35|28745.35|28741.04|28741.04|0
1638973790000|2021-12-08 14:29:50|28745.35|28745.35|28741.04|28741.04|28749.66|28749.66|28741.04|28741.04|0
1638973800000|2021-12-08 14:30:00|28736.74|28736.74|28731.4|28731.4|28741.04|28741.04|28727.1|28727.1|0
1638973810000|2021-12-08 14:30:10|28735.71|28735.71|28728.88|28728.88|28735.71|28735.71|28727.1|28727.1|0
1638973820000|2021-12-08 14:30:20|28741.79|28741.79|28750.41|28750.41|28750.41|28750.41|28741.79|28741.79|0
1638973830000|2021-12-08 14:30:30|28752.19|28752.19|28760.8|28760.8|28765.1|28765.1|28747.88|28747.88|0
1638973840000|2021-12-08 14:30:40|28765.1|28765.1|28766.88|28766.88|28771.19|28771.19|28765.1|28765.1|0
1638973850000|2021-12-08 14:30:50|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|0
1638973860000|2021-12-08 14:31:00|28777.27|28777.27|28766.88|28766.88|28777.27|28777.27|28762.58|28762.58|0
1638973870000|2021-12-08 14:31:10|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|0
1638973880000|2021-12-08 14:31:20|28771.19|28771.19|28775.49|28775.49|28775.49|28775.49|28771.19|28771.19|0
1638973890000|2021-12-08 14:31:30|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|0
1638973910000|2021-12-08 14:31:50|28775.49|28775.49|28775.49|28775.49|28775.49|28775.49|28771.19|28771.19|0
1638973920000|2021-12-08 14:32:00|28779.8|28779.8|28779.8|28779.8|28779.8|28779.8|28779.8|28779.8|0
1638973930000|2021-12-08 14:32:10|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|0
1638973940000|2021-12-08 14:32:20|28790.19|28790.19|28794.5|28794.5|28798.8|28798.8|28790.19|28790.19|0
1638973950000|2021-12-08 14:32:30|28790.19|28790.19|28790.19|28790.19|28790.19|28790.19|28790.19|28790.19|0
1638973960000|2021-12-08 14:32:40|28816.03|28816.03|28822.11|28822.11|28822.11|28822.11|28815.28|28815.28|0
1638973970000|2021-12-08 14:32:50|28825.67|28825.67|28825.67|28825.67|28825.67|28825.67|28817.06|28817.06|0
1638974000000|2021-12-08 14:33:20|28829.97|28829.97|28827.45|28827.45|28829.97|28829.97|28825.67|28825.67|0
1638974020000|2021-12-08 14:33:40|28823.14|28823.14|28823.14|28823.14|28823.14|28823.14|28823.14|28823.14|0
1638974030000|2021-12-08 14:33:50|28821.36|28821.36|28821.36|28821.36|28821.36|28821.36|28821.36|28821.36|0
1638974040000|2021-12-08 14:34:00|28808.44|28808.44|28812.75|28812.75|28812.75|28812.75|28808.44|28808.44|0
1638974060000|2021-12-08 14:34:20|28804.14|28804.14|28804.14|28804.14|28804.14|28804.14|28804.14|28804.14|0
1638974090000|2021-12-08 14:34:50|28799.83|28799.83|28791.97|28791.97|28799.83|28799.83|28791.97|28791.97|0
1638974100000|2021-12-08 14:35:00|28790.19|28790.19|28772.97|28772.97|28790.19|28790.19|28772.97|28772.97|0
1638974110000|2021-12-08 14:35:10|28768.66|28768.66|28777.27|28777.27|28777.27|28777.27|28768.66|28768.66|0
1638974120000|2021-12-08 14:35:20|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|0
1638974140000|2021-12-08 14:35:40|28779.8|28779.8|28779.8|28779.8|28779.8|28779.8|28779.8|28779.8|0
1638974150000|2021-12-08 14:35:50|28771.19|28771.19|28769.41|28769.41|28771.19|28771.19|28769.41|28769.41|0
1638974160000|2021-12-08 14:36:00|28771.19|28771.19|28762.58|28762.58|28771.19|28771.19|28762.58|28762.58|0
1638974170000|2021-12-08 14:36:10|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|0
1638974180000|2021-12-08 14:36:20|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|0
1638974190000|2021-12-08 14:36:30|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|0
1638974200000|2021-12-08 14:36:40|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|28762.58|28762.58|0
1638974210000|2021-12-08 14:36:50|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|0
1638974220000|2021-12-08 14:37:00|28758.27|28758.27|28766.88|28766.88|28766.88|28766.88|28758.27|28758.27|0
1638974230000|2021-12-08 14:37:10|28775.49|28775.49|28779.8|28779.8|28779.8|28779.8|28775.49|28775.49|0
1638974250000|2021-12-08 14:37:30|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|0
1638974270000|2021-12-08 14:37:50|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|0
1638974280000|2021-12-08 14:38:00|28779.05|28779.05|28774.74|28774.74|28779.05|28779.05|28774.74|28774.74|0
1638974330000|2021-12-08 14:38:50|28783.36|28783.36|28779.05|28779.05|28783.36|28783.36|28779.05|28779.05|0
1638974350000|2021-12-08 14:39:10|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|0
1638974390000|2021-12-08 14:39:50|28774.74|28774.74|28779.05|28779.05|28779.05|28779.05|28774.74|28774.74|0
1638974400000|2021-12-08 14:40:00|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|28783.36|0
1638974410000|2021-12-08 14:40:10|28779.05|28779.05|28779.05|28779.05|28779.05|28779.05|28779.05|28779.05|0
1638974420000|2021-12-08 14:40:20|28780.83|28780.83|28776.52|28776.52|28780.83|28780.83|28776.52|28776.52|0
1638974430000|2021-12-08 14:40:30|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|0
1638974450000|2021-12-08 14:40:50|28767.91|28767.91|28780.83|28780.83|28780.83|28780.83|28767.91|28767.91|0
1638974460000|2021-12-08 14:41:00|28772.21|28772.21|28780.83|28780.83|28780.83|28780.83|28772.21|28772.21|0
1638974470000|2021-12-08 14:41:10|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|0
1638974480000|2021-12-08 14:41:20|28763.6|28763.6|28757.52|28757.52|28763.6|28763.6|28757.52|28757.52|0
1638974500000|2021-12-08 14:41:40|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|0
1638974520000|2021-12-08 14:42:00|28761.82|28761.82|28766.13|28766.13|28766.13|28766.13|28761.82|28761.82|0
1638974530000|2021-12-08 14:42:10|28770.44|28770.44|28779.05|28779.05|28779.05|28779.05|28770.44|28770.44|0
1638974540000|2021-12-08 14:42:20|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|0
1638974560000|2021-12-08 14:42:40|28763.6|28763.6|28763.6|28763.6|28763.6|28763.6|28763.6|28763.6|0
1638974580000|2021-12-08 14:43:00|28767.91|28767.91|28772.21|28772.21|28776.52|28776.52|28767.91|28767.91|0
1638974620000|2021-12-08 14:43:40|28776.52|28776.52|28780.83|28780.83|28780.83|28780.83|28776.52|28776.52|0
1638974630000|2021-12-08 14:43:50|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|0
1638974640000|2021-12-08 14:44:00|28776.52|28776.52|28774.74|28774.74|28785.13|28785.13|28774.74|28774.74|0
1638974650000|2021-12-08 14:44:10|28770.44|28770.44|28774.74|28774.74|28774.74|28774.74|28766.13|28766.13|0
1638974680000|2021-12-08 14:44:40|28770.44|28770.44|28761.82|28761.82|28770.44|28770.44|28761.82|28761.82|0
1638974690000|2021-12-08 14:44:50|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|0
1638974700000|2021-12-08 14:45:00|28767.91|28767.91|28763.6|28763.6|28772.21|28772.21|28763.6|28763.6|0
1638974710000|2021-12-08 14:45:10|28750.68|28750.68|28746.37|28746.37|28750.68|28750.68|28746.37|28746.37|0
1638974730000|2021-12-08 14:45:30|28750.68|28750.68|28750.68|28750.68|28750.68|28750.68|28750.68|28750.68|0
1638974740000|2021-12-08 14:45:40|28742.07|28742.07|28738.51|28738.51|28742.07|28742.07|28734.21|28734.21|0
1638974760000|2021-12-08 14:46:00|28742.82|28742.82|28729.9|28729.9|28742.82|28742.82|28729.9|28729.9|0
1638974770000|2021-12-08 14:46:10|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|28734.21|0
1638974780000|2021-12-08 14:46:20|28729.9|28729.9|28734.21|28734.21|28738.51|28738.51|28729.9|28729.9|0
1638974790000|2021-12-08 14:46:30|28742.82|28742.82|28734.21|28734.21|28742.82|28742.82|28734.21|28734.21|0
1638974810000|2021-12-08 14:46:50|28738.51|28738.51|28747.13|28747.13|28751.43|28751.43|28738.51|28738.51|0
1638974820000|2021-12-08 14:47:00|28751.43|28751.43|28742.82|28742.82|28751.43|28751.43|28742.82|28742.82|0
1638974840000|2021-12-08 14:47:20|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|0
1638974850000|2021-12-08 14:47:30|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|0
1638974870000|2021-12-08 14:47:50|28747.13|28747.13|28742.82|28742.82|28747.13|28747.13|28742.82|28742.82|0
1638974880000|2021-12-08 14:48:00|28734.21|28734.21|28738.51|28738.51|28742.82|28742.82|28734.21|28734.21|0
1638974890000|2021-12-08 14:48:10|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|28742.82|0
1638974900000|2021-12-08 14:48:20|28747.13|28747.13|28751.43|28751.43|28751.43|28751.43|28747.13|28747.13|0
1638974940000|2021-12-08 14:49:00|28747.13|28747.13|28747.13|28747.13|28755.74|28755.74|28747.13|28747.13|0
1638974970000|2021-12-08 14:49:30|28751.43|28751.43|28755.74|28755.74|28755.74|28755.74|28751.43|28751.43|0
1638974980000|2021-12-08 14:49:40|28751.43|28751.43|28755.74|28755.74|28755.74|28755.74|28751.43|28751.43|0
1638975020000|2021-12-08 14:50:20|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|0
1638975030000|2021-12-08 14:50:30|28738.51|28738.51|28734.21|28734.21|28738.51|28738.51|28734.21|28734.21|0
1638975040000|2021-12-08 14:50:40|28729.9|28729.9|28729.9|28729.9|28729.9|28729.9|28729.9|28729.9|0
1638975090000|2021-12-08 14:51:30|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|28738.51|0
1638975120000|2021-12-08 14:52:00|28742.82|28742.82|28742.82|28742.82|28747.13|28747.13|28742.82|28742.82|0
1638975130000|2021-12-08 14:52:10|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|0
1638975160000|2021-12-08 14:52:40|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|0
1638975180000|2021-12-08 14:53:00|28747.13|28747.13|28742.82|28742.82|28747.13|28747.13|28742.82|28742.82|0
1638975190000|2021-12-08 14:53:10|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|28747.13|0
1638975270000|2021-12-08 14:54:30|28751.43|28751.43|28755.74|28755.74|28760.05|28760.05|28751.43|28751.43|0
1638975280000|2021-12-08 14:54:40|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|0
1638975290000|2021-12-08 14:54:50|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|0
1638975300000|2021-12-08 14:55:00|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|0
1638975310000|2021-12-08 14:55:10|28768.66|28768.66|28772.97|28772.97|28772.97|28772.97|28768.66|28768.66|0
1638975320000|2021-12-08 14:55:20|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|28774.74|0
1638975330000|2021-12-08 14:55:30|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|0
1638975340000|2021-12-08 14:55:40|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|28772.21|0
1638975350000|2021-12-08 14:55:50|28780.83|28780.83|28776.52|28776.52|28780.83|28780.83|28772.21|28772.21|0
1638975390000|2021-12-08 14:56:30|28778.3|28778.3|28765.38|28765.38|28778.3|28778.3|28765.38|28765.38|0
1638975400000|2021-12-08 14:56:40|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|0
1638975420000|2021-12-08 14:57:00|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|0
1638975430000|2021-12-08 14:57:10|28763.6|28763.6|28754.99|28754.99|28763.6|28763.6|28754.99|28754.99|0
1638975440000|2021-12-08 14:57:20|28753.21|28753.21|28747.13|28747.13|28753.21|28753.21|28747.13|28747.13|0
1638975450000|2021-12-08 14:57:30|28751.43|28751.43|28747.13|28747.13|28751.43|28751.43|28747.13|28747.13|0
1638975470000|2021-12-08 14:57:50|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|28751.43|0
1638975480000|2021-12-08 14:58:00|28755.74|28755.74|28760.05|28760.05|28760.05|28760.05|28755.74|28755.74|0
1638975490000|2021-12-08 14:58:10|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|0
1638975530000|2021-12-08 14:58:50|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|0
1638975540000|2021-12-08 14:59:00|28755.74|28755.74|28755.74|28755.74|28760.05|28760.05|28755.74|28755.74|0
1638975550000|2021-12-08 14:59:10|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|28760.05|0
1638975590000|2021-12-08 14:59:50|28755.74|28755.74|28768.66|28768.66|28768.66|28768.66|28755.74|28755.74|0
1638975600000|2021-12-08 15:00:00|28772.97|28772.97|28780.83|28780.83|28783.36|28783.36|28768.66|28768.66|0
1638975610000|2021-12-08 15:00:10|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|28776.52|0
1638975630000|2021-12-08 15:00:30|28785.13|28785.13|28799.83|28799.83|28799.83|28799.83|28785.13|28785.13|0
1638975640000|2021-12-08 15:00:40|28795.52|28795.52|28799.83|28799.83|28799.83|28799.83|28795.52|28795.52|0
1638975650000|2021-12-08 15:00:50|28791.22|28791.22|28789.44|28789.44|28791.22|28791.22|28789.44|28789.44|0
1638975670000|2021-12-08 15:01:10|28793.75|28793.75|28793.75|28793.75|28793.75|28793.75|28793.75|28793.75|0
1638975700000|2021-12-08 15:01:40|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|28780.83|0
1638975710000|2021-12-08 15:01:50|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|28785.13|0
1638975720000|2021-12-08 15:02:00|28789.44|28789.44|28789.44|28789.44|28793.75|28793.75|28789.44|28789.44|0
1638975730000|2021-12-08 15:02:10|28798.05|28798.05|28789.44|28789.44|28798.05|28798.05|28789.44|28789.44|0
1638975740000|2021-12-08 15:02:20|28787.66|28787.66|28787.66|28787.66|28787.66|28787.66|28787.66|28787.66|0
1638975750000|2021-12-08 15:02:30|28796.27|28796.27|28800.58|28800.58|28800.58|28800.58|28796.27|28796.27|0
1638975760000|2021-12-08 15:02:40|28804.89|28804.89|28804.89|28804.89|28804.89|28804.89|28804.89|28804.89|0
1638975770000|2021-12-08 15:02:50|28809.19|28809.19|28813.5|28813.5|28813.5|28813.5|28809.19|28809.19|0
1638975790000|2021-12-08 15:03:10|28817.06|28817.06|28817.06|28817.06|28817.06|28817.06|28817.06|28817.06|0
1638975810000|2021-12-08 15:03:30|28812.75|28812.75|28820.61|28820.61|28820.61|28820.61|28812.75|28812.75|0
1638975820000|2021-12-08 15:03:40|28824.92|28824.92|28824.92|28824.92|28824.92|28824.92|28824.92|28824.92|0
1638975830000|2021-12-08 15:03:50|28829.22|28829.22|28829.22|28829.22|28829.22|28829.22|28829.22|28829.22|0
1638975840000|2021-12-08 15:04:00|28824.92|28824.92|28820.61|28820.61|28829.22|28829.22|28820.61|28820.61|0
1638975910000|2021-12-08 15:05:10|28824.92|28824.92|28820.61|28820.61|28824.92|28824.92|28812|28812|0
1638975920000|2021-12-08 15:05:20|28816.3|28816.3|28816.3|28816.3|28816.3|28816.3|28816.3|28816.3|0
1638975930000|2021-12-08 15:05:30|28814.53|28814.53|28814.53|28814.53|28814.53|28814.53|28814.53|28814.53|0
1638975940000|2021-12-08 15:05:40|28816.3|28816.3|28816.3|28816.3|28816.3|28816.3|28812|28812|0
1638975950000|2021-12-08 15:05:50|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|0
1638975960000|2021-12-08 15:06:00|28816.3|28816.3|28816.3|28816.3|28816.3|28816.3|28816.3|28816.3|0
1638975980000|2021-12-08 15:06:20|28812|28812|28812|28812|28812|28812|28812|28812|0
1638975990000|2021-12-08 15:06:30|28807.69|28807.69|28812|28812|28812|28812|28807.69|28807.69|0
1638976000000|2021-12-08 15:06:40|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|0
1638976010000|2021-12-08 15:06:50|28803.38|28803.38|28807.69|28807.69|28807.69|28807.69|28803.38|28803.38|0
1638976030000|2021-12-08 15:07:10|28812|28812|28812|28812|28812|28812|28812|28812|0
1638976050000|2021-12-08 15:07:30|28807.69|28807.69|28803.38|28803.38|28807.69|28807.69|28803.38|28803.38|0
1638976070000|2021-12-08 15:07:50|28807.69|28807.69|28803.38|28803.38|28812|28812|28803.38|28803.38|0
1638976090000|2021-12-08 15:08:10|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|0
1638976100000|2021-12-08 15:08:20|28812|28812|28812|28812|28812|28812|28812|28812|0
1638976120000|2021-12-08 15:08:40|28807.69|28807.69|28812|28812|28812|28812|28807.69|28807.69|0
1638976130000|2021-12-08 15:08:50|28813.77|28813.77|28807.69|28807.69|28813.77|28813.77|28807.69|28807.69|0
1638976150000|2021-12-08 15:09:10|28812|28812|28812|28812|28812|28812|28812|28812|0
1638976160000|2021-12-08 15:09:20|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|28807.69|0
1638976190000|2021-12-08 15:09:50|28803.38|28803.38|28803.38|28803.38|28803.38|28803.38|28803.38|28803.38|0
1638976200000|2021-12-08 15:10:00|28799.08|28799.08|28792.99|28792.99|28799.08|28799.08|28792.99|28792.99|0
1638976210000|2021-12-08 15:10:10|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|28788.69|0
1638976220000|2021-12-08 15:10:20|28792.99|28792.99|28801.61|28801.61|28801.61|28801.61|28792.99|28792.99|0
1638976230000|2021-12-08 15:10:30|28797.3|28797.3|28801.61|28801.61|28801.61|28801.61|28797.3|28797.3|0
1638976240000|2021-12-08 15:10:40|28805.91|28805.91|28801.61|28801.61|28805.91|28805.91|28797.3|28797.3|0
1638976260000|2021-12-08 15:11:00|28797.3|28797.3|28797.3|28797.3|28797.3|28797.3|28797.3|28797.3|0
1638976270000|2021-12-08 15:11:10|28801.61|28801.61|28797.3|28797.3|28801.61|28801.61|28797.3|28797.3|0
1638976320000|2021-12-08 15:12:00|28788.69|28788.69|28786.91|28786.91|28788.69|28788.69|28782.6|28782.6|0
1638976340000|2021-12-08 15:12:20|28782.6|28782.6|28782.6|28782.6|28782.6|28782.6|28782.6|28782.6|0
1638976390000|2021-12-08 15:13:10|28786.91|28786.91|28782.6|28782.6|28786.91|28786.91|28782.6|28782.6|0
1638976400000|2021-12-08 15:13:20|28778.3|28778.3|28773.99|28773.99|28778.3|28778.3|28773.99|28773.99|0
1638976410000|2021-12-08 15:13:30|28769.68|28769.68|28761.07|28761.07|28769.68|28769.68|28761.07|28761.07|0
1638976420000|2021-12-08 15:13:40|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|0
1638976430000|2021-12-08 15:13:50|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|28769.68|0
1638976450000|2021-12-08 15:14:10|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|28765.38|0
1638976460000|2021-12-08 15:14:20|28773.99|28773.99|28773.99|28773.99|28773.99|28773.99|28773.99|28773.99|0
1638976470000|2021-12-08 15:14:30|28770.44|28770.44|28766.13|28766.13|28770.44|28770.44|28766.13|28766.13|0
1638976490000|2021-12-08 15:14:50|28764.35|28764.35|28764.35|28764.35|28764.35|28764.35|28760.05|28760.05|0
1638976500000|2021-12-08 15:15:00|28760.05|28760.05|28763.6|28763.6|28763.6|28763.6|28760.05|28760.05|0
1638976510000|2021-12-08 15:15:10|28754.99|28754.99|28748.9|28748.9|28754.99|28754.99|28748.9|28748.9|0
1638976520000|2021-12-08 15:15:20|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|28757.52|0
1638976530000|2021-12-08 15:15:30|28753.21|28753.21|28761.82|28761.82|28761.82|28761.82|28753.21|28753.21|0
1638976550000|2021-12-08 15:15:50|28766.13|28766.13|28761.82|28761.82|28766.13|28766.13|28761.82|28761.82|0
1638976560000|2021-12-08 15:16:00|28766.13|28766.13|28761.82|28761.82|28766.13|28766.13|28761.82|28761.82|0
1638976570000|2021-12-08 15:16:10|28757.52|28757.52|28757.52|28757.52|28761.82|28761.82|28757.52|28757.52|0
1638976580000|2021-12-08 15:16:20|28753.21|28753.21|28754.99|28754.99|28754.99|28754.99|28753.21|28753.21|0
1638976590000|2021-12-08 15:16:30|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|0
1638976610000|2021-12-08 15:16:50|28757.52|28757.52|28753.21|28753.21|28757.52|28757.52|28753.21|28753.21|0
1638976620000|2021-12-08 15:17:00|28761.82|28761.82|28757.52|28757.52|28761.82|28761.82|28757.52|28757.52|0
1638976630000|2021-12-08 15:17:10|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|0
1638976650000|2021-12-08 15:17:30|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|28748.9|0
1638976660000|2021-12-08 15:17:40|28744.6|28744.6|28740.29|28740.29|28744.6|28744.6|28735.98|28735.98|0
1638976670000|2021-12-08 15:17:50|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|28735.98|0
1638976680000|2021-12-08 15:18:00|28731.68|28731.68|28716.98|28716.98|28735.98|28735.98|28716.98|28716.98|0
1638976690000|2021-12-08 15:18:10|28721.29|28721.29|28725.59|28725.59|28725.59|28725.59|28721.29|28721.29|0
1638976700000|2021-12-08 15:18:20|28716.98|28716.98|28704.06|28704.06|28716.98|28716.98|28704.06|28704.06|0
1638976710000|2021-12-08 15:18:30|28702.28|28702.28|28710.9|28710.9|28710.9|28710.9|28702.28|28702.28|0
1638976730000|2021-12-08 15:18:50|28702.28|28702.28|28706.59|28706.59|28706.59|28706.59|28702.28|28702.28|0
1638976740000|2021-12-08 15:19:00|28702.28|28702.28|28710.9|28710.9|28710.9|28710.9|28702.28|28702.28|0
1638976790000|2021-12-08 15:19:50|28715.2|28715.2|28719.51|28719.51|28719.51|28719.51|28715.2|28715.2|0
1638976800000|2021-12-08 15:20:00|28723.82|28723.82|28723.82|28723.82|28723.82|28723.82|28723.82|28723.82|0
1638976810000|2021-12-08 15:20:10|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|0
1638976830000|2021-12-08 15:20:30|28715.2|28715.2|28715.2|28715.2|28715.2|28715.2|28715.2|28715.2|0
1638976840000|2021-12-08 15:20:40|28723.82|28723.82|28728.12|28728.12|28728.12|28728.12|28723.82|28723.82|0
1638976870000|2021-12-08 15:21:10|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|0
1638976890000|2021-12-08 15:21:30|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|0
1638976910000|2021-12-08 15:21:50|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|28724.57|0
1638976940000|2021-12-08 15:22:20|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|0
1638976960000|2021-12-08 15:22:40|28711.65|28711.65|28715.96|28715.96|28715.96|28715.96|28711.65|28711.65|0
1638976980000|2021-12-08 15:23:00|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|28720.26|0
1638976990000|2021-12-08 15:23:10|28707.34|28707.34|28715.96|28715.96|28715.96|28715.96|28707.34|28707.34|0
1638977000000|2021-12-08 15:23:20|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|0
1638977010000|2021-12-08 15:23:30|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|0
1638977020000|2021-12-08 15:23:40|28711.65|28711.65|28711.65|28711.65|28715.96|28715.96|28711.65|28711.65|0
1638977030000|2021-12-08 15:23:50|28715.96|28715.96|28707.34|28707.34|28715.96|28715.96|28707.34|28707.34|0
1638977060000|2021-12-08 15:24:20|28703.04|28703.04|28703.04|28703.04|28703.04|28703.04|28703.04|28703.04|0
1638977070000|2021-12-08 15:24:30|28701.26|28701.26|28701.26|28701.26|28709.87|28709.87|28701.26|28701.26|0
1638977080000|2021-12-08 15:24:40|28705.57|28705.57|28709.87|28709.87|28709.87|28709.87|28705.57|28705.57|0
1638977100000|2021-12-08 15:25:00|28696.95|28696.95|28701.26|28701.26|28701.26|28701.26|28696.95|28696.95|0
1638977150000|2021-12-08 15:25:50|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|0
1638977190000|2021-12-08 15:26:30|28709.87|28709.87|28711.65|28711.65|28711.65|28711.65|28709.87|28709.87|0
1638977220000|2021-12-08 15:27:00|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|0
1638977240000|2021-12-08 15:27:20|28711.65|28711.65|28709.87|28709.87|28711.65|28711.65|28709.87|28709.87|0
1638977250000|2021-12-08 15:27:30|28714.18|28714.18|28718.49|28718.49|28718.49|28718.49|28714.18|28714.18|0
1638977310000|2021-12-08 15:28:30|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|0
1638977320000|2021-12-08 15:28:40|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|0
1638977350000|2021-12-08 15:29:10|28716.71|28716.71|28708.1|28708.1|28716.71|28716.71|28708.1|28708.1|0
1638977370000|2021-12-08 15:29:30|28706.32|28706.32|28702.01|28702.01|28706.32|28706.32|28702.01|28702.01|0
1638977380000|2021-12-08 15:29:40|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|28693.4|28693.4|0
1638977400000|2021-12-08 15:30:00|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|0
1638977410000|2021-12-08 15:30:10|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|0
1638977420000|2021-12-08 15:30:20|28694.15|28694.15|28694.15|28694.15|28694.15|28694.15|28694.15|28694.15|0
1638977440000|2021-12-08 15:30:40|28695.93|28695.93|28704.54|28704.54|28704.54|28704.54|28695.93|28695.93|0
1638977450000|2021-12-08 15:30:50|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|0
1638977460000|2021-12-08 15:31:00|28713.15|28713.15|28713.15|28713.15|28713.15|28713.15|28713.15|28713.15|0
1638977510000|2021-12-08 15:31:50|28717.46|28717.46|28717.46|28717.46|28717.46|28717.46|28717.46|28717.46|0
1638977520000|2021-12-08 15:32:00|28715.68|28715.68|28727.1|28727.1|28727.1|28727.1|28715.68|28715.68|0
1638977530000|2021-12-08 15:32:10|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|0
1638977540000|2021-12-08 15:32:20|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|0
1638977590000|2021-12-08 15:33:10|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|0
1638977610000|2021-12-08 15:33:30|28727.1|28727.1|28722.79|28722.79|28727.1|28727.1|28722.79|28722.79|0
1638977640000|2021-12-08 15:34:00|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|0
1638977650000|2021-12-08 15:34:10|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|0
1638977660000|2021-12-08 15:34:20|28712.4|28712.4|28708.1|28708.1|28712.4|28712.4|28708.1|28708.1|0
1638977680000|2021-12-08 15:34:40|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|0
1638977730000|2021-12-08 15:35:30|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|0
1638977750000|2021-12-08 15:35:50|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|0
1638977760000|2021-12-08 15:36:00|28705.57|28705.57|28709.87|28709.87|28709.87|28709.87|28705.57|28705.57|0
1638977790000|2021-12-08 15:36:30|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|0
1638977800000|2021-12-08 15:36:40|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|0
1638977810000|2021-12-08 15:36:50|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|0
1638977830000|2021-12-08 15:37:10|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|0
1638977840000|2021-12-08 15:37:20|28722.79|28722.79|28718.49|28718.49|28722.79|28722.79|28718.49|28718.49|0
1638977860000|2021-12-08 15:37:40|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|0
1638977870000|2021-12-08 15:37:50|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|0
1638977880000|2021-12-08 15:38:00|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|0
1638977920000|2021-12-08 15:38:40|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|0
1638977930000|2021-12-08 15:38:50|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|0
1638978000000|2021-12-08 15:40:00|28735.71|28735.71|28733.93|28733.93|28735.71|28735.71|28733.93|28733.93|0
1638978040000|2021-12-08 15:40:40|28729.63|28729.63|28729.63|28729.63|28729.63|28729.63|28725.32|28725.32|0
1638978050000|2021-12-08 15:40:50|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|0
1638978060000|2021-12-08 15:41:00|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|0
1638978070000|2021-12-08 15:41:10|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|0
1638978080000|2021-12-08 15:41:20|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|0
1638978100000|2021-12-08 15:41:40|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|0
1638978120000|2021-12-08 15:42:00|28721.01|28721.01|28716.71|28716.71|28721.01|28721.01|28716.71|28716.71|0
1638978170000|2021-12-08 15:42:50|28718.49|28718.49|28722.79|28722.79|28722.79|28722.79|28718.49|28718.49|0
1638978180000|2021-12-08 15:43:00|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|0
1638978200000|2021-12-08 15:43:20|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|28722.79|0
1638978210000|2021-12-08 15:43:30|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|0
1638978230000|2021-12-08 15:43:50|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|0
1638978290000|2021-12-08 15:44:50|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|28718.49|0
1638978300000|2021-12-08 15:45:00|28722.79|28722.79|28727.1|28727.1|28727.1|28727.1|28722.79|28722.79|0
1638978320000|2021-12-08 15:45:20|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|0
1638978340000|2021-12-08 15:45:40|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|28727.1|0
1638978360000|2021-12-08 15:46:00|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|28731.4|0
1638978370000|2021-12-08 15:46:10|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|0
1638978400000|2021-12-08 15:46:40|28729.63|28729.63|28729.63|28729.63|28729.63|28729.63|28725.32|28725.32|0
1638978410000|2021-12-08 15:46:50|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|0
1638978420000|2021-12-08 15:47:00|28723.54|28723.54|28727.85|28727.85|28727.85|28727.85|28723.54|28723.54|0
1638978440000|2021-12-08 15:47:20|28723.54|28723.54|28714.93|28714.93|28723.54|28723.54|28714.93|28714.93|0
1638978460000|2021-12-08 15:47:40|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|0
1638978530000|2021-12-08 15:48:50|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|0
1638978590000|2021-12-08 15:49:50|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|0
1638978600000|2021-12-08 15:50:00|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|0
1638978640000|2021-12-08 15:50:40|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|0
1638978660000|2021-12-08 15:51:00|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|0
1638978680000|2021-12-08 15:51:20|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|0
1638978690000|2021-12-08 15:51:30|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|0
1638978710000|2021-12-08 15:51:50|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|0
1638978720000|2021-12-08 15:52:00|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|0
1638978730000|2021-12-08 15:52:10|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|0
1638978740000|2021-12-08 15:52:20|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|0
1638978760000|2021-12-08 15:52:40|28703.79|28703.79|28689.09|28689.09|28703.79|28703.79|28689.09|28689.09|0
1638978790000|2021-12-08 15:53:10|28693.4|28693.4|28684.79|28684.79|28693.4|28693.4|28684.79|28684.79|0
1638978810000|2021-12-08 15:53:30|28683.01|28683.01|28684.79|28684.79|28693.4|28693.4|28683.01|28683.01|0
1638978840000|2021-12-08 15:54:00|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|0
1638978860000|2021-12-08 15:54:20|28690.87|28690.87|28686.56|28686.56|28690.87|28690.87|28686.56|28686.56|0
1638978880000|2021-12-08 15:54:40|28690.87|28690.87|28690.87|28690.87|28690.87|28690.87|28690.87|28690.87|0
1638978890000|2021-12-08 15:54:50|28686.56|28686.56|28686.56|28686.56|28686.56|28686.56|28686.56|28686.56|0
1638978900000|2021-12-08 15:55:00|28690.87|28690.87|28690.87|28690.87|28690.87|28690.87|28686.56|28686.56|0
1638978960000|2021-12-08 15:56:00|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|0
1638978970000|2021-12-08 15:56:10|28699.48|28699.48|28695.18|28695.18|28699.48|28699.48|28695.18|28695.18|0
1638978990000|2021-12-08 15:56:30|28690.87|28690.87|28690.87|28690.87|28690.87|28690.87|28690.87|28690.87|0
1638979020000|2021-12-08 15:57:00|28695.18|28695.18|28699.48|28699.48|28703.79|28703.79|28695.18|28695.18|0
1638979030000|2021-12-08 15:57:10|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|0
1638979040000|2021-12-08 15:57:20|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|0
1638979060000|2021-12-08 15:57:40|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|0
1638979080000|2021-12-08 15:58:00|28708.1|28708.1|28712.4|28712.4|28712.4|28712.4|28708.1|28708.1|0
1638979090000|2021-12-08 15:58:10|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|0
1638979100000|2021-12-08 15:58:20|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|28721.01|0
1638979140000|2021-12-08 15:59:00|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|28716.71|0
1638979190000|2021-12-08 15:59:50|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|0
1638979200000|2021-12-08 16:00:00|28716.71|28716.71|28721.01|28721.01|28721.01|28721.01|28716.71|28716.71|0
1638979230000|2021-12-08 16:00:30|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|28725.32|0
1638979280000|2021-12-08 16:01:20|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|0
1638979290000|2021-12-08 16:01:30|28725.32|28725.32|28729.63|28729.63|28729.63|28729.63|28725.32|28725.32|0
1638979330000|2021-12-08 16:02:10|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|0
1638979340000|2021-12-08 16:02:20|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|28723.54|0
1638979360000|2021-12-08 16:02:40|28719.24|28719.24|28702.01|28702.01|28719.24|28719.24|28702.01|28702.01|0
1638979380000|2021-12-08 16:03:00|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|28706.32|0
1638979440000|2021-12-08 16:04:00|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|0
1638979480000|2021-12-08 16:04:40|28712.4|28712.4|28714.18|28714.18|28714.18|28714.18|28712.4|28712.4|0
1638979510000|2021-12-08 16:05:10|28709.87|28709.87|28705.57|28705.57|28709.87|28709.87|28705.57|28705.57|0
1638979530000|2021-12-08 16:05:30|28703.79|28703.79|28693.4|28693.4|28703.79|28703.79|28693.4|28693.4|0
1638979540000|2021-12-08 16:05:40|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|0
1638979580000|2021-12-08 16:06:20|28693.4|28693.4|28697.71|28697.71|28697.71|28697.71|28693.4|28693.4|0
1638979590000|2021-12-08 16:06:30|28693.4|28693.4|28693.4|28693.4|28693.4|28693.4|28691.62|28691.62|0
1638979600000|2021-12-08 16:06:40|28691.62|28691.62|28695.93|28695.93|28695.93|28695.93|28691.62|28691.62|0
1638979620000|2021-12-08 16:07:00|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|28700.23|0
1638979690000|2021-12-08 16:08:10|28702.01|28702.01|28697.71|28697.71|28702.01|28702.01|28697.71|28697.71|0
1638979700000|2021-12-08 16:08:20|28689.09|28689.09|28689.09|28689.09|28693.4|28693.4|28689.09|28689.09|0
1638979720000|2021-12-08 16:08:40|28693.4|28693.4|28689.09|28689.09|28693.4|28693.4|28689.09|28689.09|0
1638979730000|2021-12-08 16:08:50|28693.4|28693.4|28695.18|28695.18|28695.18|28695.18|28693.4|28693.4|0
1638979740000|2021-12-08 16:09:00|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|0
1638979780000|2021-12-08 16:09:40|28690.87|28690.87|28695.18|28695.18|28695.18|28695.18|28690.87|28690.87|0
1638979820000|2021-12-08 16:10:20|28699.48|28699.48|28697.71|28697.71|28699.48|28699.48|28697.71|28697.71|0
1638979850000|2021-12-08 16:10:50|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|28689.09|0
1638979860000|2021-12-08 16:11:00|28693.4|28693.4|28697.71|28697.71|28697.71|28697.71|28693.4|28693.4|0
1638979890000|2021-12-08 16:11:30|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|28702.01|0
1638979910000|2021-12-08 16:11:50|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|0
1638979930000|2021-12-08 16:12:10|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|0
1638979950000|2021-12-08 16:12:30|28703.79|28703.79|28708.1|28708.1|28708.1|28708.1|28703.79|28703.79|0
1638979960000|2021-12-08 16:12:40|28709.87|28709.87|28714.18|28714.18|28714.18|28714.18|28709.87|28709.87|0
1638979970000|2021-12-08 16:12:50|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|0
1638979990000|2021-12-08 16:13:10|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|0
1638980010000|2021-12-08 16:13:30|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|0
1638980030000|2021-12-08 16:13:50|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|0
1638980050000|2021-12-08 16:14:10|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|0
1638980110000|2021-12-08 16:15:10|28708.1|28708.1|28701.26|28701.26|28709.87|28709.87|28701.26|28701.26|0
1638980120000|2021-12-08 16:15:20|28699.48|28699.48|28690.87|28690.87|28699.48|28699.48|28690.87|28690.87|0
1638980140000|2021-12-08 16:15:40|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|28692.65|0
1638980150000|2021-12-08 16:15:50|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|28696.95|28696.95|0
1638980170000|2021-12-08 16:16:10|28699.48|28699.48|28701.26|28701.26|28701.26|28701.26|28699.48|28699.48|0
1638980190000|2021-12-08 16:16:30|28692.65|28692.65|28701.26|28701.26|28701.26|28701.26|28692.65|28692.65|0
1638980240000|2021-12-08 16:17:20|28705.57|28705.57|28703.79|28703.79|28705.57|28705.57|28703.79|28703.79|0
1638980250000|2021-12-08 16:17:30|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|0
1638980280000|2021-12-08 16:18:00|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|0
1638980290000|2021-12-08 16:18:10|28709.87|28709.87|28705.57|28705.57|28709.87|28709.87|28701.26|28701.26|0
1638980320000|2021-12-08 16:18:40|28696.95|28696.95|28701.26|28701.26|28701.26|28701.26|28692.65|28692.65|0
1638980330000|2021-12-08 16:18:50|28705.57|28705.57|28701.26|28701.26|28705.57|28705.57|28701.26|28701.26|0
1638980350000|2021-12-08 16:19:10|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|0
1638980370000|2021-12-08 16:19:30|28695.18|28695.18|28699.48|28699.48|28699.48|28699.48|28695.18|28695.18|0
1638980380000|2021-12-08 16:19:40|28695.18|28695.18|28699.48|28699.48|28699.48|28699.48|28695.18|28695.18|0
1638980390000|2021-12-08 16:19:50|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|28701.26|0
1638980400000|2021-12-08 16:20:00|28696.95|28696.95|28701.26|28701.26|28701.26|28701.26|28696.95|28696.95|0
1638980420000|2021-12-08 16:20:20|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|0
1638980440000|2021-12-08 16:20:40|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|0
1638980450000|2021-12-08 16:20:50|28699.48|28699.48|28703.79|28703.79|28703.79|28703.79|28699.48|28699.48|0
1638980460000|2021-12-08 16:21:00|28699.48|28699.48|28703.79|28703.79|28703.79|28703.79|28699.48|28699.48|0
1638980470000|2021-12-08 16:21:10|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|28699.48|0
1638980480000|2021-12-08 16:21:20|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|0
1638980500000|2021-12-08 16:21:40|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|28705.57|0
1638980530000|2021-12-08 16:22:10|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|0
1638980560000|2021-12-08 16:22:40|28705.57|28705.57|28709.87|28709.87|28709.87|28709.87|28705.57|28705.57|0
1638980600000|2021-12-08 16:23:20|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|0
1638980620000|2021-12-08 16:23:40|28713.43|28713.43|28713.43|28713.43|28713.43|28713.43|28713.43|28713.43|0
1638980630000|2021-12-08 16:23:50|28711.65|28711.65|28715.96|28715.96|28715.96|28715.96|28711.65|28711.65|0
1638980650000|2021-12-08 16:24:10|28711.65|28711.65|28711.65|28711.65|28715.96|28715.96|28711.65|28711.65|0
1638980680000|2021-12-08 16:24:40|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|28715.96|0
1638980690000|2021-12-08 16:24:50|28711.65|28711.65|28714.18|28714.18|28715.96|28715.96|28711.65|28711.65|0
1638980700000|2021-12-08 16:25:00|28709.87|28709.87|28714.18|28714.18|28714.18|28714.18|28709.87|28709.87|0
1638980710000|2021-12-08 16:25:10|28712.4|28712.4|28715.96|28715.96|28715.96|28715.96|28712.4|28712.4|0
1638980720000|2021-12-08 16:25:20|28707.34|28707.34|28711.65|28711.65|28711.65|28711.65|28707.34|28707.34|0
1638980730000|2021-12-08 16:25:30|28707.34|28707.34|28715.96|28715.96|28715.96|28715.96|28707.34|28707.34|0
1638980740000|2021-12-08 16:25:40|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|0
1638980750000|2021-12-08 16:25:50|28709.87|28709.87|28714.18|28714.18|28714.18|28714.18|28709.87|28709.87|0
1638980780000|2021-12-08 16:26:20|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|0
1638980790000|2021-12-08 16:26:30|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|0
1638980800000|2021-12-08 16:26:40|28703.79|28703.79|28708.1|28708.1|28708.1|28708.1|28703.79|28703.79|0
1638980820000|2021-12-08 16:27:00|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|0
1638980830000|2021-12-08 16:27:10|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|0
1638980840000|2021-12-08 16:27:20|28712.4|28712.4|28708.1|28708.1|28712.4|28712.4|28708.1|28708.1|0
1638980860000|2021-12-08 16:27:40|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|28712.4|0
1638980870000|2021-12-08 16:27:50|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|28708.1|0
1638980880000|2021-12-08 16:28:00|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|0
1638980890000|2021-12-08 16:28:10|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|28714.18|0
1638980900000|2021-12-08 16:28:20|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|0
1638980910000|2021-12-08 16:28:30|28705.57|28705.57|28705.57|28705.57|28714.18|28714.18|28705.57|28705.57|0
1638980920000|2021-12-08 16:28:40|28709.87|28709.87|28709.87|28709.87|28714.18|28714.18|28709.87|28709.87|0
1638980930000|2021-12-08 16:28:50|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|28711.65|0
1638980940000|2021-12-08 16:29:00|28709.87|28709.87|28709.87|28709.87|28709.87|28709.87|28701.26|28701.26|0
1638980960000|2021-12-08 16:29:20|28701.26|28701.26|28709.87|28709.87|28709.87|28709.87|28696.95|28696.95|0
1638980970000|2021-12-08 16:29:30|28708.1|28708.1|28709.87|28709.87|28709.87|28709.87|28708.1|28708.1|0
1638980990000|2021-12-08 16:29:50|28705.57|28705.57|28699.48|28699.48|28709.87|28709.87|28699.48|28699.48|0
1639037720000|2021-12-09 08:15:20|28823.68|28823.68|28823.68|28823.68|28823.68|28823.68|28823.68|28823.68|0
1639037730000|2021-12-09 08:15:30|28832.3|28832.3|28832.3|28832.3|28836.6|28836.6|28819.38|28819.38|0
1639037750000|2021-12-09 08:15:50|28840.91|28840.91|28849.52|28849.52|28849.52|28849.52|28840.91|28840.91|0
1639037760000|2021-12-09 08:16:00|28845.22|28845.22|28845.22|28845.22|28845.22|28845.22|28845.22|28845.22|0
1639037790000|2021-12-09 08:16:30|28849.52|28849.52|28849.52|28849.52|28849.52|28849.52|28849.52|28849.52|0
1639037810000|2021-12-09 08:16:50|28851.3|28851.3|28851.3|28851.3|28851.3|28851.3|28851.3|28851.3|0
1639037840000|2021-12-09 08:17:20|28849.52|28849.52|28849.52|28849.52|28849.52|28849.52|28849.52|28849.52|0
1639037850000|2021-12-09 08:17:30|28853.83|28853.83|28862.44|28862.44|28862.44|28862.44|28853.83|28853.83|0
1639037870000|2021-12-09 08:17:50|28853.83|28853.83|28853.83|28853.83|28853.83|28853.83|28853.83|28853.83|0
1639037890000|2021-12-09 08:18:10|28855.61|28855.61|28855.61|28855.61|28855.61|28855.61|28855.61|28855.61|0
1639037940000|2021-12-09 08:19:00|28864.22|28864.22|28864.22|28864.22|28868.53|28868.53|28864.22|28864.22|0
1639037960000|2021-12-09 08:19:20|28868.53|28868.53|28868.53|28868.53|28868.53|28868.53|28868.53|28868.53|0
1639037980000|2021-12-09 08:19:40|28881.45|28881.45|28868.53|28868.53|28881.45|28881.45|28868.53|28868.53|0
1639038000000|2021-12-09 08:20:00|28855.61|28855.61|28855.61|28855.61|28855.61|28855.61|28855.61|28855.61|0
1639038010000|2021-12-09 08:20:10|28853.83|28853.83|28853.83|28853.83|28853.83|28853.83|28853.83|28853.83|0
1639038030000|2021-12-09 08:20:30|28862.44|28862.44|28862.44|28862.44|28862.44|28862.44|28862.44|28862.44|0
1639038040000|2021-12-09 08:20:40|28864.22|28864.22|28864.22|28864.22|28866|28866|28864.22|28864.22|0
1639038070000|2021-12-09 08:21:10|28868.53|28868.53|28868.53|28868.53|28868.53|28868.53|28868.53|28868.53|0
1639038080000|2021-12-09 08:21:20|28877.14|28877.14|28883.22|28883.22|28883.22|28883.22|28877.14|28877.14|0
1639038100000|2021-12-09 08:21:40|28878.92|28878.92|28878.92|28878.92|28878.92|28878.92|28878.92|28878.92|0
1639038120000|2021-12-09 08:22:00|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|0
1639038140000|2021-12-09 08:22:20|28872.08|28872.08|28872.08|28872.08|28872.08|28872.08|28872.08|28872.08|0
1639038150000|2021-12-09 08:22:30|28873.86|28873.86|28875.64|28875.64|28875.64|28875.64|28873.86|28873.86|0
1639038160000|2021-12-09 08:22:40|28873.86|28873.86|28888.56|28888.56|28890.33|28890.33|28873.86|28873.86|0
1639038170000|2021-12-09 08:22:50|28890.33|28890.33|28890.33|28890.33|28890.33|28890.33|28890.33|28890.33|0
1639038250000|2021-12-09 08:24:10|28894.64|28894.64|28894.64|28894.64|28894.64|28894.64|28894.64|28894.64|0
1639038300000|2021-12-09 08:25:00|28898.95|28898.95|28890.33|28890.33|28898.95|28898.95|28890.33|28890.33|0
1639038330000|2021-12-09 08:25:30|28895.66|28895.66|28893.89|28893.89|28895.66|28895.66|28893.89|28893.89|0
1639038350000|2021-12-09 08:25:50|28892.11|28892.11|28883.5|28883.5|28892.11|28892.11|28883.5|28883.5|0
1639038360000|2021-12-09 08:26:00|28887.8|28887.8|28887.8|28887.8|28887.8|28887.8|28887.8|28887.8|0
1639038370000|2021-12-09 08:26:10|28883.5|28883.5|28879.19|28879.19|28883.5|28883.5|28879.19|28879.19|0
1639038410000|2021-12-09 08:26:50|28877.41|28877.41|28877.41|28877.41|28877.41|28877.41|28877.41|28877.41|0
1639038440000|2021-12-09 08:27:20|28881.72|28881.72|28881.72|28881.72|28881.72|28881.72|28881.72|28881.72|0
1639038470000|2021-12-09 08:27:50|28877.41|28877.41|28877.41|28877.41|28877.41|28877.41|28877.41|28877.41|0
1639038490000|2021-12-09 08:28:10|28881.72|28881.72|28881.72|28881.72|28881.72|28881.72|28881.72|28881.72|0
1639038510000|2021-12-09 08:28:30|28879.94|28879.94|28879.94|28879.94|28879.94|28879.94|28878.17|28878.17|0
1639038540000|2021-12-09 08:29:00|28871.33|28871.33|28871.33|28871.33|28871.33|28871.33|28871.33|28871.33|0
1639038550000|2021-12-09 08:29:10|28862.72|28862.72|28862.72|28862.72|28862.72|28862.72|28862.72|28862.72|0
1639038580000|2021-12-09 08:29:40|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|0
1639038590000|2021-12-09 08:29:50|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|0
1639038640000|2021-12-09 08:30:40|28881.72|28881.72|28881.72|28881.72|28881.72|28881.72|28881.72|28881.72|0
1639038670000|2021-12-09 08:31:10|28883.5|28883.5|28883.5|28883.5|28883.5|28883.5|28883.5|28883.5|0
1639038720000|2021-12-09 08:32:00|28887.05|28887.05|28887.05|28887.05|28887.05|28887.05|28887.05|28887.05|0
1639038730000|2021-12-09 08:32:10|28888.83|28888.83|28890.61|28890.61|28890.61|28890.61|28888.83|28888.83|0
1639038740000|2021-12-09 08:32:20|28886.3|28886.3|28888.08|28888.08|28894.91|28894.91|28881.99|28881.99|0
1639038750000|2021-12-09 08:32:30|28892.38|28892.38|28909.61|28909.61|28909.61|28909.61|28892.38|28892.38|0
1639038810000|2021-12-09 08:33:30|28922.53|28922.53|28922.53|28922.53|28922.53|28922.53|28922.53|28922.53|0
1639038820000|2021-12-09 08:33:40|28935.45|28935.45|28937.22|28937.22|28937.22|28937.22|28935.45|28935.45|0
1639038860000|2021-12-09 08:34:20|28941.53|28941.53|28954.45|28954.45|28954.45|28954.45|28941.53|28941.53|0
1639038890000|2021-12-09 08:34:50|28945.84|28945.84|28945.84|28945.84|28945.84|28945.84|28945.84|28945.84|0
1639038900000|2021-12-09 08:35:00|28947.61|28947.61|28947.61|28947.61|28947.61|28947.61|28947.61|28947.61|0
1639038910000|2021-12-09 08:35:10|28949.39|28949.39|28949.39|28949.39|28949.39|28949.39|28949.39|28949.39|0
1639038920000|2021-12-09 08:35:20|28947.61|28947.61|28947.61|28947.61|28947.61|28947.61|28947.61|28947.61|0
1639038940000|2021-12-09 08:35:40|28943.31|28943.31|28939|28939|28943.31|28943.31|28939|28939|0
1639038980000|2021-12-09 08:36:20|28930.39|28930.39|28928.61|28928.61|28930.39|28930.39|28928.61|28928.61|0
1639038990000|2021-12-09 08:36:30|28926.83|28926.83|28926.83|28926.83|28926.83|28926.83|28926.83|28926.83|0
1639039010000|2021-12-09 08:36:50|28928.61|28928.61|28928.61|28928.61|28928.61|28928.61|28928.61|28928.61|0
1639039020000|2021-12-09 08:37:00|28921.78|28921.78|28921.78|28921.78|28921.78|28921.78|28921.78|28921.78|0
1639039030000|2021-12-09 08:37:10|28920|28920|28920|28920|28920|28920|28920|28920|0
1639039040000|2021-12-09 08:37:20|28915.69|28915.69|28915.69|28915.69|28915.69|28915.69|28915.69|28915.69|0
1639039090000|2021-12-09 08:38:10|28913.91|28913.91|28913.91|28913.91|28913.91|28913.91|28913.91|28913.91|0
1639039100000|2021-12-09 08:38:20|28917.47|28917.47|28921.02|28921.02|28921.02|28921.02|28917.47|28917.47|0
1639039150000|2021-12-09 08:39:10|28925.33|28925.33|28925.33|28925.33|28925.33|28925.33|28925.33|28925.33|0
1639039160000|2021-12-09 08:39:20|28927.11|28927.11|28927.11|28927.11|28927.11|28927.11|28927.11|28927.11|0
1639039170000|2021-12-09 08:39:30|28925.33|28925.33|28925.33|28925.33|28925.33|28925.33|28925.33|28925.33|0
1639039230000|2021-12-09 08:40:30|28916.72|28916.72|28916.72|28916.72|28916.72|28916.72|28916.72|28916.72|0
1639039240000|2021-12-09 08:40:40|28914.94|28914.94|28917.47|28917.47|28917.47|28917.47|28913.16|28913.16|0
1639039300000|2021-12-09 08:41:40|28921.78|28921.78|28920|28920|28921.78|28921.78|28920|28920|0
1639039360000|2021-12-09 08:42:40|28918.22|28918.22|28918.22|28918.22|28918.22|28918.22|28918.22|28918.22|0
1639039390000|2021-12-09 08:43:10|28920|28920|28921.78|28921.78|28921.78|28921.78|28920|28920|0
1639039410000|2021-12-09 08:43:30|28930.39|28930.39|28928.61|28928.61|28930.39|28930.39|28928.61|28928.61|0
1639039420000|2021-12-09 08:43:40|28930.39|28930.39|28930.39|28930.39|28930.39|28930.39|28930.39|28930.39|0
1639039430000|2021-12-09 08:43:50|28932.17|28932.17|28932.17|28932.17|28932.17|28932.17|28932.17|28932.17|0
1639039450000|2021-12-09 08:44:10|28930.39|28930.39|28930.39|28930.39|28930.39|28930.39|28930.39|28930.39|0
1639039520000|2021-12-09 08:45:20|28926.08|28926.08|28930.39|28930.39|28930.39|28930.39|28926.08|28926.08|0
1639039530000|2021-12-09 08:45:30|28926.83|28926.83|28926.83|28926.83|28926.83|28926.83|28926.83|28926.83|0
1639039540000|2021-12-09 08:45:40|28925.06|28925.06|28925.06|28925.06|28925.06|28925.06|28925.06|28925.06|0
1639039610000|2021-12-09 08:46:50|28912.14|28912.14|28912.14|28912.14|28912.14|28912.14|28912.14|28912.14|0
1639039620000|2021-12-09 08:47:00|28913.91|28913.91|28915.69|28915.69|28915.69|28915.69|28913.91|28913.91|0
1639039650000|2021-12-09 08:47:30|28912.14|28912.14|28912.14|28912.14|28912.14|28912.14|28912.14|28912.14|0
1639039660000|2021-12-09 08:47:40|28916.44|28916.44|28916.44|28916.44|28916.44|28916.44|28916.44|28916.44|0
1639039670000|2021-12-09 08:47:50|28920|28920|28920|28920|28920|28920|28920|28920|0
1639039680000|2021-12-09 08:48:00|28918.22|28918.22|28920|28920|28920|28920|28918.22|28918.22|0
1639039730000|2021-12-09 08:48:50|28918.22|28918.22|28913.91|28913.91|28918.22|28918.22|28913.91|28913.91|0
1639039760000|2021-12-09 08:49:20|28912.14|28912.14|28912.14|28912.14|28912.14|28912.14|28912.14|28912.14|0
1639039800000|2021-12-09 08:50:00|28916.44|28916.44|28916.44|28916.44|28916.44|28916.44|28916.44|28916.44|0
1639039870000|2021-12-09 08:51:10|28907.83|28907.83|28912.14|28912.14|28912.14|28912.14|28907.83|28907.83|0
1639039880000|2021-12-09 08:51:20|28910.36|28910.36|28912.14|28912.14|28912.14|28912.14|28910.36|28910.36|0
1639039890000|2021-12-09 08:51:30|28903.52|28903.52|28903.52|28903.52|28903.52|28903.52|28903.52|28903.52|0
1639039900000|2021-12-09 08:51:40|28901.75|28901.75|28901.75|28901.75|28901.75|28901.75|28901.75|28901.75|0
1639039920000|2021-12-09 08:52:00|28910.36|28910.36|28910.36|28910.36|28910.36|28910.36|28910.36|28910.36|0
1639039950000|2021-12-09 08:52:30|28906.05|28906.05|28901.75|28901.75|28906.05|28906.05|28901.75|28901.75|0
1639040030000|2021-12-09 08:53:50|28906.05|28906.05|28906.05|28906.05|28906.05|28906.05|28906.05|28906.05|0
1639040070000|2021-12-09 08:54:30|28901.75|28901.75|28901.75|28901.75|28901.75|28901.75|28901.75|28901.75|0
1639040110000|2021-12-09 08:55:10|28891.08|28891.08|28891.08|28891.08|28891.08|28891.08|28891.08|28891.08|0
1639040120000|2021-12-09 08:55:20|28886.78|28886.78|28886.78|28886.78|28886.78|28886.78|28886.78|28886.78|0
1639040170000|2021-12-09 08:56:10|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|0
1639040220000|2021-12-09 08:57:00|28874.61|28874.61|28874.61|28874.61|28874.61|28874.61|28874.61|28874.61|0
1639040240000|2021-12-09 08:57:20|28883.22|28883.22|28883.22|28883.22|28883.22|28883.22|28883.22|28883.22|0
1639040280000|2021-12-09 08:58:00|28887.53|28887.53|28887.53|28887.53|28887.53|28887.53|28887.53|28887.53|0
1639040290000|2021-12-09 08:58:10|28883.22|28883.22|28883.22|28883.22|28883.22|28883.22|28883.22|28883.22|0
1639040300000|2021-12-09 08:58:20|28881.45|28881.45|28881.45|28881.45|28881.45|28881.45|28881.45|28881.45|0
1639040350000|2021-12-09 08:59:10|28879.67|28879.67|28879.67|28879.67|28879.67|28879.67|28879.67|28879.67|0
1639040360000|2021-12-09 08:59:20|28876.11|28876.11|28876.11|28876.11|28876.11|28876.11|28876.11|28876.11|0
1639040410000|2021-12-09 09:00:10|28884.73|28884.73|28884.73|28884.73|28884.73|28884.73|28884.73|28884.73|0
1639040420000|2021-12-09 09:00:20|28889.03|28889.03|28889.03|28889.03|28889.03|28889.03|28889.03|28889.03|0
1639040430000|2021-12-09 09:00:30|28884.73|28884.73|28884.73|28884.73|28884.73|28884.73|28884.73|28884.73|0
1639040450000|2021-12-09 09:00:50|28888.28|28888.28|28893.61|28893.61|28893.61|28893.61|28888.28|28888.28|0
1639040490000|2021-12-09 09:01:30|28902.23|28902.23|28902.23|28902.23|28902.23|28902.23|28902.23|28902.23|0
1639040500000|2021-12-09 09:01:40|28893.61|28893.61|28893.61|28893.61|28893.61|28893.61|28893.61|28893.61|0
1639040510000|2021-12-09 09:01:50|28891.84|28891.84|28891.84|28891.84|28891.84|28891.84|28891.84|28891.84|0
1639040550000|2021-12-09 09:02:30|28888.28|28888.28|28888.28|28888.28|28888.28|28888.28|28888.28|28888.28|0
1639040560000|2021-12-09 09:02:40|28892.59|28892.59|28892.59|28892.59|28892.59|28892.59|28892.59|28892.59|0
1639040570000|2021-12-09 09:02:50|28901.2|28901.2|28901.2|28901.2|28901.2|28901.2|28901.2|28901.2|0
1639040590000|2021-12-09 09:03:10|28902.98|28902.98|28902.98|28902.98|28902.98|28902.98|28902.98|28902.98|0
1639040600000|2021-12-09 09:03:20|28904.76|28904.76|28904.76|28904.76|28904.76|28904.76|28904.76|28904.76|0
1639040620000|2021-12-09 09:03:40|28900.45|28900.45|28898.67|28898.67|28900.45|28900.45|28898.67|28898.67|0
1639040640000|2021-12-09 09:04:00|28902.98|28902.98|28902.98|28902.98|28902.98|28902.98|28902.98|28902.98|0
1639040650000|2021-12-09 09:04:10|28898.67|28898.67|28898.67|28898.67|28898.67|28898.67|28898.67|28898.67|0
1639040740000|2021-12-09 09:05:40|28900.45|28900.45|28900.45|28900.45|28902.23|28902.23|28900.45|28900.45|0
1639040800000|2021-12-09 09:06:40|28902.23|28902.23|28902.23|28902.23|28902.23|28902.23|28902.23|28902.23|0
1639040820000|2021-12-09 09:07:00|28910.84|28910.84|28910.84|28910.84|28910.84|28910.84|28910.84|28910.84|0
1639040830000|2021-12-09 09:07:10|28912.62|28912.62|28912.62|28912.62|28912.62|28912.62|28912.62|28912.62|0
1639040840000|2021-12-09 09:07:20|28916.92|28916.92|28912.62|28912.62|28916.92|28916.92|28912.62|28912.62|0
1639040850000|2021-12-09 09:07:30|28916.92|28916.92|28916.92|28916.92|28916.92|28916.92|28912.62|28912.62|0
1639040930000|2021-12-09 09:08:50|28912.62|28912.62|28912.62|28912.62|28912.62|28912.62|28912.62|28912.62|0
1639040950000|2021-12-09 09:09:10|28921.23|28921.23|28921.23|28921.23|28921.23|28921.23|28921.23|28921.23|0
1639040960000|2021-12-09 09:09:20|28925.54|28925.54|28927.31|28927.31|28927.31|28927.31|28925.54|28925.54|0
1639040990000|2021-12-09 09:09:50|28923.01|28923.01|28925.54|28925.54|28927.31|28927.31|28923.01|28923.01|0
1639041000000|2021-12-09 09:10:00|28921.23|28921.23|28921.23|28921.23|28921.23|28921.23|28921.23|28921.23|0
1639041070000|2021-12-09 09:11:10|28919.45|28919.45|28917.68|28917.68|28919.45|28919.45|28913.37|28913.37|0
1639041080000|2021-12-09 09:11:20|28921.98|28921.98|28917.68|28917.68|28921.98|28921.98|28917.68|28917.68|0
1639041090000|2021-12-09 09:11:30|28914.12|28914.12|28909.81|28909.81|28914.12|28914.12|28909.81|28909.81|0
1639041110000|2021-12-09 09:11:50|28914.12|28914.12|28914.12|28914.12|28914.12|28914.12|28914.12|28914.12|0
1639041160000|2021-12-09 09:12:40|28909.81|28909.81|28909.81|28909.81|28909.81|28909.81|28909.81|28909.81|0
1639041180000|2021-12-09 09:13:00|28918.43|28918.43|28914.12|28914.12|28918.43|28918.43|28914.12|28914.12|0
1639041210000|2021-12-09 09:13:30|28910.57|28910.57|28908.79|28908.79|28910.57|28910.57|28908.79|28908.79|0
1639041290000|2021-12-09 09:14:50|28917.4|28917.4|28917.4|28917.4|28917.4|28917.4|28917.4|28917.4|0
1639041300000|2021-12-09 09:15:00|28921.71|28921.71|28917.4|28917.4|28921.71|28921.71|28917.4|28917.4|0
1639041320000|2021-12-09 09:15:20|28913.1|28913.1|28913.1|28913.1|28913.1|28913.1|28913.1|28913.1|0
1639041370000|2021-12-09 09:16:10|28916.65|28916.65|28925.26|28925.26|28929.57|28929.57|28916.65|28916.65|0
1639041400000|2021-12-09 09:16:40|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|0
1639041460000|2021-12-09 09:17:40|28929.57|28929.57|28929.57|28929.57|28929.57|28929.57|28929.57|28929.57|0
1639041470000|2021-12-09 09:17:50|28938.18|28938.18|28935.65|28935.65|28939.96|28939.96|28933.88|28933.88|0
1639041480000|2021-12-09 09:18:00|28927.04|28927.04|28920.96|28920.96|28927.04|28927.04|28920.96|28920.96|0
1639041520000|2021-12-09 09:18:40|28916.65|28916.65|28925.26|28925.26|28925.26|28925.26|28916.65|28916.65|0
1639041540000|2021-12-09 09:19:00|28929.57|28929.57|28929.57|28929.57|28929.57|28929.57|28929.57|28929.57|0
1639041640000|2021-12-09 09:20:40|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|0
1639041690000|2021-12-09 09:21:30|28935.65|28935.65|28935.65|28935.65|28935.65|28935.65|28935.65|28935.65|0
1639041700000|2021-12-09 09:21:40|28931.35|28931.35|28931.35|28931.35|28931.35|28931.35|28931.35|28931.35|0
1639041760000|2021-12-09 09:22:40|28929.57|28929.57|28929.57|28929.57|28929.57|28929.57|28929.57|28929.57|0
1639041770000|2021-12-09 09:22:50|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|0
1639041800000|2021-12-09 09:23:20|28925.26|28925.26|28925.26|28925.26|28925.26|28925.26|28925.26|28925.26|0
1639041830000|2021-12-09 09:23:50|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|0
1639041850000|2021-12-09 09:24:10|28908.04|28908.04|28908.04|28908.04|28908.04|28908.04|28908.04|28908.04|0
1639041860000|2021-12-09 09:24:20|28906.26|28906.26|28906.26|28906.26|28906.26|28906.26|28906.26|28906.26|0
1639041870000|2021-12-09 09:24:30|28889.03|28889.03|28889.03|28889.03|28889.03|28889.03|28889.03|28889.03|0
1639041880000|2021-12-09 09:24:40|28880.42|28880.42|28880.42|28880.42|28880.42|28880.42|28880.42|28880.42|0
1639041910000|2021-12-09 09:25:10|28884.73|28884.73|28884.73|28884.73|28884.73|28884.73|28884.73|28884.73|0
1639041940000|2021-12-09 09:25:40|28893.34|28893.34|28893.34|28893.34|28893.34|28893.34|28893.34|28893.34|0
1639041980000|2021-12-09 09:26:20|28897.65|28897.65|28899.42|28899.42|28899.42|28899.42|28897.65|28897.65|0
1639041990000|2021-12-09 09:26:30|28903.73|28903.73|28903.73|28903.73|28903.73|28903.73|28903.73|28903.73|0
1639042110000|2021-12-09 09:28:30|28901.95|28901.95|28901.95|28901.95|28901.95|28901.95|28901.95|28901.95|0
1639042120000|2021-12-09 09:28:40|28900.18|28900.18|28900.18|28900.18|28900.18|28900.18|28900.18|28900.18|0
1639042180000|2021-12-09 09:29:40|28898.4|28898.4|28896.62|28896.62|28898.4|28898.4|28896.62|28896.62|0
1639042200000|2021-12-09 09:30:00|28900.93|28900.93|28905.24|28905.24|28905.24|28905.24|28900.93|28900.93|0
1639042210000|2021-12-09 09:30:10|28909.54|28909.54|28909.54|28909.54|28909.54|28909.54|28909.54|28909.54|0
1639042230000|2021-12-09 09:30:30|28905.24|28905.24|28909.54|28909.54|28909.54|28909.54|28905.24|28905.24|0
1639042270000|2021-12-09 09:31:10|28913.1|28913.1|28913.1|28913.1|28913.1|28913.1|28913.1|28913.1|0
1639042300000|2021-12-09 09:31:40|28914.87|28914.87|28914.87|28914.87|28914.87|28914.87|28914.87|28914.87|0
1639042480000|2021-12-09 09:34:40|28913.1|28913.1|28913.1|28913.1|28913.1|28913.1|28913.1|28913.1|0
1639042490000|2021-12-09 09:34:50|28921.71|28921.71|28926.02|28926.02|28926.02|28926.02|28921.71|28921.71|0
1639042500000|2021-12-09 09:35:00|28930.32|28930.32|28936.41|28936.41|28936.41|28936.41|28930.32|28930.32|0
1639042520000|2021-12-09 09:35:20|28932.85|28932.85|28938.18|28938.18|28940.71|28940.71|28932.1|28932.1|0
1639042570000|2021-12-09 09:36:10|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|0
1639042580000|2021-12-09 09:36:20|28942.49|28942.49|28933.88|28933.88|28942.49|28942.49|28933.88|28933.88|0
1639042590000|2021-12-09 09:36:30|28938.18|28938.18|28938.18|28938.18|28938.18|28938.18|28938.18|28938.18|0
1639042650000|2021-12-09 09:37:30|28946.8|28946.8|28946.8|28946.8|28946.8|28946.8|28946.8|28946.8|0
1639042670000|2021-12-09 09:37:50|28948.57|28948.57|28948.57|28948.57|28948.57|28948.57|28948.57|28948.57|0
1639042680000|2021-12-09 09:38:00|28961.49|28961.49|28961.49|28961.49|28961.49|28961.49|28961.49|28961.49|0
1639042690000|2021-12-09 09:38:10|28952.88|28952.88|28948.57|28948.57|28952.88|28952.88|28948.57|28948.57|0
1639042710000|2021-12-09 09:38:30|28950.35|28950.35|28948.57|28948.57|28950.35|28950.35|28948.57|28948.57|0
1639042720000|2021-12-09 09:38:40|28945.02|28945.02|28945.02|28945.02|28945.02|28945.02|28945.02|28945.02|0
1639042730000|2021-12-09 09:38:50|28940.71|28940.71|28940.71|28940.71|28940.71|28940.71|28940.71|28940.71|0
1639042740000|2021-12-09 09:39:00|28938.93|28938.93|28938.93|28938.93|28938.93|28938.93|28938.93|28938.93|0
1639042750000|2021-12-09 09:39:10|28935.38|28935.38|28935.38|28935.38|28935.38|28935.38|28935.38|28935.38|0
1639042760000|2021-12-09 09:39:20|28926.77|28926.77|28926.77|28926.77|28926.77|28926.77|28926.77|28926.77|0
1639042820000|2021-12-09 09:40:20|28928.54|28928.54|28928.54|28928.54|28928.54|28928.54|28928.54|28928.54|0
1639042830000|2021-12-09 09:40:30|28932.85|28932.85|28941.46|28941.46|28941.46|28941.46|28932.85|28932.85|0
1639042880000|2021-12-09 09:41:20|28943.24|28943.24|28943.24|28943.24|28943.24|28943.24|28943.24|28943.24|0
1639042890000|2021-12-09 09:41:30|28945.02|28945.02|28945.02|28945.02|28945.02|28945.02|28945.02|28945.02|0
1639042910000|2021-12-09 09:41:50|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|0
1639042920000|2021-12-09 09:42:00|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|0
1639043010000|2021-12-09 09:43:30|28928.54|28928.54|28926.77|28926.77|28928.54|28928.54|28926.77|28926.77|0
1639043020000|2021-12-09 09:43:40|28922.46|28922.46|28922.46|28922.46|28922.46|28922.46|28922.46|28922.46|0
1639043030000|2021-12-09 09:43:50|28917.13|28917.13|28917.13|28917.13|28917.13|28917.13|28917.13|28917.13|0
1639043090000|2021-12-09 09:44:50|28918.91|28918.91|28918.91|28918.91|28918.91|28918.91|28918.91|28918.91|0
1639043100000|2021-12-09 09:45:00|28923.21|28923.21|28923.21|28923.21|28923.21|28923.21|28923.21|28923.21|0
1639043150000|2021-12-09 09:45:50|28924.99|28924.99|28924.99|28924.99|28924.99|28924.99|28924.99|28924.99|0
1639043180000|2021-12-09 09:46:20|28923.21|28923.21|28923.21|28923.21|28923.21|28923.21|28923.21|28923.21|0
1639043190000|2021-12-09 09:46:30|28918.91|28918.91|28918.91|28918.91|28918.91|28918.91|28918.91|28918.91|0
1639043240000|2021-12-09 09:47:20|28917.13|28917.13|28917.13|28917.13|28917.13|28917.13|28917.13|28917.13|0
1639043280000|2021-12-09 09:48:00|28920.68|28920.68|28920.68|28920.68|28920.68|28920.68|28920.68|28920.68|0
1639043300000|2021-12-09 09:48:20|28922.46|28922.46|28922.46|28922.46|28922.46|28922.46|28922.46|28922.46|0
1639043310000|2021-12-09 09:48:30|28931.07|28931.07|28931.07|28931.07|28931.07|28931.07|28931.07|28931.07|0
1639043330000|2021-12-09 09:48:50|28929.3|28929.3|28929.3|28929.3|28929.3|28929.3|28929.3|28929.3|0
1639043340000|2021-12-09 09:49:00|28933.6|28933.6|28935.38|28935.38|28935.38|28935.38|28933.6|28933.6|0
1639043450000|2021-12-09 09:50:50|28933.6|28933.6|28933.6|28933.6|28933.6|28933.6|28933.6|28933.6|0
1639043710000|2021-12-09 09:55:10|28929.3|28929.3|28924.99|28924.99|28929.3|28929.3|28924.99|28924.99|0
1639043720000|2021-12-09 09:55:20|28929.3|28929.3|28924.99|28924.99|28929.3|28929.3|28924.99|28924.99|0
1639043740000|2021-12-09 09:55:40|28920.68|28920.68|28920.68|28920.68|28920.68|28920.68|28920.68|28920.68|0
1639043760000|2021-12-09 09:56:00|28922.46|28922.46|28922.46|28922.46|28922.46|28922.46|28922.46|28922.46|0
1639043790000|2021-12-09 09:56:30|28913.85|28913.85|28913.85|28913.85|28913.85|28913.85|28913.85|28913.85|0
1639043810000|2021-12-09 09:56:50|28915.63|28915.63|28915.63|28915.63|28915.63|28915.63|28915.63|28915.63|0
1639043820000|2021-12-09 09:57:00|28917.4|28917.4|28917.4|28917.4|28917.4|28917.4|28917.4|28917.4|0
1639043840000|2021-12-09 09:57:20|28934.63|28934.63|28937.16|28937.16|28943.24|28943.24|28934.63|28934.63|0
1639043880000|2021-12-09 09:58:00|28938.93|28938.93|28938.93|28938.93|28938.93|28938.93|28938.93|28938.93|0
1639043910000|2021-12-09 09:58:30|28951.85|28951.85|28960.47|28960.47|28960.47|28960.47|28951.85|28951.85|0
1639044030000|2021-12-09 10:00:30|28958.69|28958.69|28958.69|28958.69|28958.69|28958.69|28958.69|28958.69|0
1639044040000|2021-12-09 10:00:40|28954.38|28954.38|28954.38|28954.38|28954.38|28954.38|28954.38|28954.38|0
1639044050000|2021-12-09 10:00:50|28952.61|28952.61|28952.61|28952.61|28952.61|28952.61|28952.61|28952.61|0
1639044060000|2021-12-09 10:01:00|28956.91|28956.91|28956.91|28956.91|28956.91|28956.91|28956.91|28956.91|0
1639044130000|2021-12-09 10:02:10|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|0
1639044140000|2021-12-09 10:02:20|28931.07|28931.07|28931.07|28931.07|28931.07|28931.07|28931.07|28931.07|0
1639044160000|2021-12-09 10:02:40|28926.77|28926.77|28922.46|28922.46|28926.77|28926.77|28918.15|28918.15|0
1639044170000|2021-12-09 10:02:50|28926.77|28926.77|28922.46|28922.46|28926.77|28926.77|28922.46|28922.46|0
1639044190000|2021-12-09 10:03:10|28913.57|28913.57|28904.96|28904.96|28913.57|28913.57|28904.96|28904.96|0
1639044200000|2021-12-09 10:03:20|28909.27|28909.27|28909.27|28909.27|28909.27|28909.27|28909.27|28909.27|0
1639044250000|2021-12-09 10:04:10|28904.96|28904.96|28901.41|28901.41|28904.96|28904.96|28901.41|28901.41|0
1639044290000|2021-12-09 10:04:50|28905.71|28905.71|28905.71|28905.71|28905.71|28905.71|28905.71|28905.71|0
1639044300000|2021-12-09 10:05:00|28901.41|28901.41|28901.41|28901.41|28901.41|28901.41|28901.41|28901.41|0
1639044310000|2021-12-09 10:05:10|28905.71|28905.71|28905.71|28905.71|28905.71|28905.71|28905.71|28905.71|0
1639044330000|2021-12-09 10:05:30|28901.41|28901.41|28901.41|28901.41|28901.41|28901.41|28901.41|28901.41|0
1639044350000|2021-12-09 10:05:50|28905.71|28905.71|28905.71|28905.71|28905.71|28905.71|28905.71|28905.71|0
1639044400000|2021-12-09 10:06:40|28902.16|28902.16|28897.85|28897.85|28902.16|28902.16|28897.85|28897.85|0
1639044430000|2021-12-09 10:07:10|28896.08|28896.08|28896.08|28896.08|28896.08|28896.08|28896.08|28896.08|0
1639044440000|2021-12-09 10:07:20|28899.63|28899.63|28908.24|28908.24|28912.55|28912.55|28899.63|28899.63|0
1639044450000|2021-12-09 10:07:30|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|0
1639044470000|2021-12-09 10:07:50|28916.86|28916.86|28916.86|28916.86|28916.86|28916.86|28916.86|28916.86|0
1639044480000|2021-12-09 10:08:00|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|0
1639044540000|2021-12-09 10:09:00|28903.94|28903.94|28903.94|28903.94|28903.94|28903.94|28903.94|28903.94|0
1639044550000|2021-12-09 10:09:10|28899.63|28899.63|28899.63|28899.63|28899.63|28899.63|28899.63|28899.63|0
1639044600000|2021-12-09 10:10:00|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|0
1639044610000|2021-12-09 10:10:10|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|0
1639044650000|2021-12-09 10:10:50|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|0
1639044690000|2021-12-09 10:11:30|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|0
1639044710000|2021-12-09 10:11:50|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|0
1639044720000|2021-12-09 10:12:00|28911.8|28911.8|28908.24|28908.24|28911.8|28911.8|28908.24|28908.24|0
1639044770000|2021-12-09 10:12:50|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|28908.24|28908.24|0
1639044790000|2021-12-09 10:13:10|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|28908.24|0
1639044800000|2021-12-09 10:13:20|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|0
1639044830000|2021-12-09 10:13:50|28908.24|28908.24|28902.91|28902.91|28908.24|28908.24|28902.91|28902.91|0
1639044890000|2021-12-09 10:14:50|28901.13|28901.13|28906.47|28906.47|28906.47|28906.47|28901.13|28901.13|0
1639044920000|2021-12-09 10:15:20|28910.77|28910.77|28915.08|28915.08|28915.08|28915.08|28910.77|28910.77|0
1639044940000|2021-12-09 10:15:40|28919.39|28919.39|28919.39|28919.39|28919.39|28919.39|28919.39|28919.39|0
1639044950000|2021-12-09 10:15:50|28910.77|28910.77|28910.77|28910.77|28910.77|28910.77|28910.77|28910.77|0
1639044990000|2021-12-09 10:16:30|28906.47|28906.47|28906.47|28906.47|28906.47|28906.47|28906.47|28906.47|0
1639045040000|2021-12-09 10:17:20|28902.91|28902.91|28898.61|28898.61|28902.91|28902.91|28898.61|28898.61|0
1639045050000|2021-12-09 10:17:30|28896.83|28896.83|28896.83|28896.83|28896.83|28896.83|28896.83|28896.83|0
1639045070000|2021-12-09 10:17:50|28892.52|28892.52|28892.52|28892.52|28892.52|28892.52|28892.52|28892.52|0
1639045120000|2021-12-09 10:18:40|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|0
1639045130000|2021-12-09 10:18:50|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|0
1639045150000|2021-12-09 10:19:10|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|0
1639045180000|2021-12-09 10:19:40|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|0
1639045190000|2021-12-09 10:19:50|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|0
1639045210000|2021-12-09 10:20:10|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|0
1639045220000|2021-12-09 10:20:20|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|28888.22|0
1639045270000|2021-12-09 10:21:10|28889.99|28889.99|28889.99|28889.99|28889.99|28889.99|28889.99|28889.99|0
1639045350000|2021-12-09 10:22:30|28891.77|28891.77|28893.55|28893.55|28893.55|28893.55|28891.77|28891.77|0
1639045460000|2021-12-09 10:24:20|28897.85|28897.85|28897.85|28897.85|28897.85|28897.85|28897.85|28897.85|0
1639045470000|2021-12-09 10:24:30|28902.16|28902.16|28902.16|28902.16|28902.16|28902.16|28902.16|28902.16|0
1639045520000|2021-12-09 10:25:20|28898.61|28898.61|28898.61|28898.61|28898.61|28898.61|28898.61|28898.61|0
1639045530000|2021-12-09 10:25:30|28895.05|28895.05|28898.61|28898.61|28898.61|28898.61|28895.05|28895.05|0
1639045560000|2021-12-09 10:26:00|28902.91|28902.91|28902.91|28902.91|28902.91|28902.91|28902.91|28902.91|0
1639045590000|2021-12-09 10:26:30|28907.22|28907.22|28907.22|28907.22|28907.22|28907.22|28907.22|28907.22|0
1639045610000|2021-12-09 10:26:50|28902.91|28902.91|28902.91|28902.91|28902.91|28902.91|28902.91|28902.91|0
1639045650000|2021-12-09 10:27:30|28901.13|28901.13|28902.91|28902.91|28902.91|28902.91|28901.13|28901.13|0
1639045660000|2021-12-09 10:27:40|28901.13|28901.13|28902.91|28902.91|28902.91|28902.91|28901.13|28901.13|0
1639045690000|2021-12-09 10:28:10|28898.61|28898.61|28898.61|28898.61|28898.61|28898.61|28898.61|28898.61|0
1639045730000|2021-12-09 10:28:50|28900.38|28900.38|28900.38|28900.38|28900.38|28900.38|28900.38|28900.38|0
1639045760000|2021-12-09 10:29:20|28902.16|28902.16|28902.16|28902.16|28902.16|28902.16|28902.16|28902.16|0
1639045770000|2021-12-09 10:29:30|28910.77|28910.77|28916.86|28916.86|28916.86|28916.86|28910.77|28910.77|0
1639045790000|2021-12-09 10:29:50|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|0
1639045800000|2021-12-09 10:30:00|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|0
1639045810000|2021-12-09 10:30:10|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|0
1639045880000|2021-12-09 10:31:20|28927.25|28927.25|28927.25|28927.25|28927.25|28927.25|28927.25|28927.25|0
1639045910000|2021-12-09 10:31:50|28929.02|28929.02|28929.02|28929.02|28929.02|28929.02|28929.02|28929.02|0
1639045940000|2021-12-09 10:32:20|28924.72|28924.72|28924.72|28924.72|28924.72|28924.72|28924.72|28924.72|0
1639045960000|2021-12-09 10:32:40|28920.41|28920.41|28920.41|28920.41|28920.41|28920.41|28920.41|28920.41|0
1639046040000|2021-12-09 10:34:00|28923.97|28923.97|28923.97|28923.97|28923.97|28923.97|28923.97|28923.97|0
1639046060000|2021-12-09 10:34:20|28922.19|28922.19|28922.19|28922.19|28922.19|28922.19|28922.19|28922.19|0
1639046070000|2021-12-09 10:34:30|28923.97|28923.97|28923.97|28923.97|28923.97|28923.97|28923.97|28923.97|0
1639046120000|2021-12-09 10:35:20|28922.19|28922.19|28922.19|28922.19|28922.19|28922.19|28922.19|28922.19|0
1639046240000|2021-12-09 10:37:20|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|0
1639046400000|2021-12-09 10:40:00|28918.63|28918.63|28916.86|28916.86|28918.63|28918.63|28916.86|28916.86|0
1639046460000|2021-12-09 10:41:00|28921.16|28921.16|28921.16|28921.16|28921.16|28921.16|28921.16|28921.16|0
1639046480000|2021-12-09 10:41:20|28916.86|28916.86|28916.86|28916.86|28916.86|28916.86|28916.86|28916.86|0
1639046510000|2021-12-09 10:41:50|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|0
1639046580000|2021-12-09 10:43:00|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|0
1639046590000|2021-12-09 10:43:10|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|0
1639046610000|2021-12-09 10:43:30|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|28918.63|0
1639046710000|2021-12-09 10:45:10|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|0
1639046720000|2021-12-09 10:45:20|28919.39|28919.39|28915.08|28915.08|28919.39|28919.39|28915.08|28915.08|0
1639046730000|2021-12-09 10:45:30|28910.77|28910.77|28910.77|28910.77|28910.77|28910.77|28910.77|28910.77|0
1639046750000|2021-12-09 10:45:50|28915.08|28915.08|28919.39|28919.39|28919.39|28919.39|28915.08|28915.08|0
1639046770000|2021-12-09 10:46:10|28921.16|28921.16|28925.47|28925.47|28925.47|28925.47|28921.16|28921.16|0
1639046830000|2021-12-09 10:47:10|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|0
1639046880000|2021-12-09 10:48:00|28921.91|28921.91|28921.91|28921.91|28921.91|28921.91|28921.91|28921.91|0
1639046910000|2021-12-09 10:48:30|28917.61|28917.61|28917.61|28917.61|28917.61|28917.61|28917.61|28917.61|0
1639046930000|2021-12-09 10:48:50|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|0
1639046970000|2021-12-09 10:49:30|28917.61|28917.61|28917.61|28917.61|28917.61|28917.61|28917.61|28917.61|0
1639047030000|2021-12-09 10:50:30|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|0
1639047050000|2021-12-09 10:50:50|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|0
1639047100000|2021-12-09 10:51:40|28919.39|28919.39|28919.39|28919.39|28919.39|28919.39|28919.39|28919.39|0
1639047110000|2021-12-09 10:51:50|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|0
1639047120000|2021-12-09 10:52:00|28919.39|28919.39|28915.08|28915.08|28919.39|28919.39|28915.08|28915.08|0
1639047150000|2021-12-09 10:52:30|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|0
1639047210000|2021-12-09 10:53:30|28909|28909|28917.61|28917.61|28917.61|28917.61|28909|28909|0
1639047270000|2021-12-09 10:54:30|28921.16|28921.16|28921.16|28921.16|28921.16|28921.16|28921.16|28921.16|0
1639047290000|2021-12-09 10:54:50|28925.47|28925.47|28925.47|28925.47|28925.47|28925.47|28925.47|28925.47|0
1639047370000|2021-12-09 10:56:10|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|0
1639047390000|2021-12-09 10:56:30|28919.39|28919.39|28919.39|28919.39|28919.39|28919.39|28919.39|28919.39|0
1639047500000|2021-12-09 10:58:20|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|28915.08|0
1639047510000|2021-12-09 10:58:30|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|28913.3|0
1639047540000|2021-12-09 10:59:00|28915.08|28915.08|28919.39|28919.39|28919.39|28919.39|28915.08|28915.08|0
1639047600000|2021-12-09 11:00:00|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|0
1639047610000|2021-12-09 11:00:10|28928|28928|28928|28928|28928|28928|28928|28928|0
1639047640000|2021-12-09 11:00:40|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|28923.69|0
1639047780000|2021-12-09 11:03:00|28925.47|28925.47|28925.47|28925.47|28925.47|28925.47|28925.47|28925.47|0
1639047820000|2021-12-09 11:03:40|28927.25|28927.25|28927.25|28927.25|28927.25|28927.25|28927.25|28927.25|0
1639047890000|2021-12-09 11:04:50|28925.47|28925.47|28925.47|28925.47|28925.47|28925.47|28925.47|28925.47|0
1639047900000|2021-12-09 11:05:00|28921.16|28921.16|28927.25|28927.25|28927.25|28927.25|28921.16|28921.16|0
1639047910000|2021-12-09 11:05:10|28929.02|28929.02|28937.64|28937.64|28937.64|28937.64|28929.02|28929.02|0
1639047960000|2021-12-09 11:06:00|28929.02|28929.02|28929.02|28929.02|28929.02|28929.02|28929.02|28929.02|0
1639048020000|2021-12-09 11:07:00|28933.33|28933.33|28937.64|28937.64|28937.64|28937.64|28933.33|28933.33|0
1639048080000|2021-12-09 11:08:00|28933.33|28933.33|28933.33|28933.33|28933.33|28933.33|28933.33|28933.33|0
1639048200000|2021-12-09 11:10:00|28937.64|28937.64|28937.64|28937.64|28937.64|28937.64|28937.64|28937.64|0
1639048240000|2021-12-09 11:10:40|28941.94|28941.94|28941.94|28941.94|28941.94|28941.94|28941.94|28941.94|0
1639048300000|2021-12-09 11:11:40|28937.64|28937.64|28937.64|28937.64|28937.64|28937.64|28937.64|28937.64|0
1639048310000|2021-12-09 11:11:50|28941.94|28941.94|28937.64|28937.64|28941.94|28941.94|28937.64|28937.64|0
1639048320000|2021-12-09 11:12:00|28932.31|28932.31|28932.31|28932.31|28932.31|28932.31|28932.31|28932.31|0
1639048370000|2021-12-09 11:12:50|28930.53|28930.53|28930.53|28930.53|28930.53|28930.53|28930.53|28930.53|0
1639048440000|2021-12-09 11:14:00|28926.97|28926.97|28928.75|28928.75|28928.75|28928.75|28926.97|28926.97|0
1639048610000|2021-12-09 11:16:50|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|0
1639048650000|2021-12-09 11:17:30|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|0
1639048770000|2021-12-09 11:19:30|28930.53|28930.53|28939.14|28939.14|28939.14|28939.14|28930.53|28930.53|0
1639048780000|2021-12-09 11:19:40|28943.45|28943.45|28952.06|28952.06|28952.06|28952.06|28943.45|28943.45|0
1639048790000|2021-12-09 11:19:50|28943.45|28943.45|28943.45|28943.45|28943.45|28943.45|28943.45|28943.45|0
1639048890000|2021-12-09 11:21:30|28947.75|28947.75|28952.06|28952.06|28952.06|28952.06|28947.75|28947.75|0
1639048920000|2021-12-09 11:22:00|28947.75|28947.75|28951.31|28951.31|28951.31|28951.31|28947.75|28947.75|0
1639048980000|2021-12-09 11:23:00|28947|28947|28951.31|28951.31|28951.31|28951.31|28947|28947|0
1639048990000|2021-12-09 11:23:10|28947|28947|28947|28947|28947|28947|28947|28947|0
1639049030000|2021-12-09 11:23:50|28943.45|28943.45|28943.45|28943.45|28943.45|28943.45|28943.45|28943.45|0
1639049080000|2021-12-09 11:24:40|28939.14|28939.14|28943.45|28943.45|28943.45|28943.45|28939.14|28939.14|0
1639049100000|2021-12-09 11:25:00|28941.67|28941.67|28941.67|28941.67|28941.67|28941.67|28941.67|28941.67|0
1639049130000|2021-12-09 11:25:30|28937.36|28937.36|28937.36|28937.36|28937.36|28937.36|28937.36|28937.36|0
1639049160000|2021-12-09 11:26:00|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28933.81|28933.81|0
1639049170000|2021-12-09 11:26:10|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|0
1639049220000|2021-12-09 11:27:00|28935.59|28935.59|28939.89|28939.89|28939.89|28939.89|28935.59|28935.59|0
1639049230000|2021-12-09 11:27:10|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|0
1639049270000|2021-12-09 11:27:50|28939.89|28939.89|28952.81|28952.81|28952.81|28952.81|28939.89|28939.89|0
1639049290000|2021-12-09 11:28:10|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|0
1639049300000|2021-12-09 11:28:20|28944.2|28944.2|28939.89|28939.89|28944.2|28944.2|28939.89|28939.89|0
1639049310000|2021-12-09 11:28:30|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|0
1639049340000|2021-12-09 11:29:00|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|0
1639049370000|2021-12-09 11:29:30|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|0
1639049380000|2021-12-09 11:29:40|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|0
1639049430000|2021-12-09 11:30:30|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|0
1639049440000|2021-12-09 11:30:40|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|0
1639049450000|2021-12-09 11:30:50|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|0
1639049460000|2021-12-09 11:31:00|28948.51|28948.51|28948.51|28948.51|28952.81|28952.81|28948.51|28948.51|0
1639049510000|2021-12-09 11:31:50|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|0
1639049530000|2021-12-09 11:32:10|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|0
1639049610000|2021-12-09 11:33:30|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|0
1639049620000|2021-12-09 11:33:40|28957.12|28957.12|28961.43|28961.43|28961.43|28961.43|28957.12|28957.12|0
1639049630000|2021-12-09 11:33:50|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|0
1639049660000|2021-12-09 11:34:20|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|0
1639049750000|2021-12-09 11:35:50|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|0
1639049800000|2021-12-09 11:36:40|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|0
1639049830000|2021-12-09 11:37:10|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|0
1639049870000|2021-12-09 11:37:50|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|28948.51|0
1639049910000|2021-12-09 11:38:30|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|0
1639050000000|2021-12-09 11:40:00|28945.98|28945.98|28945.98|28945.98|28945.98|28945.98|28945.98|28945.98|0
1639050060000|2021-12-09 11:41:00|28947.75|28947.75|28947.75|28947.75|28947.75|28947.75|28947.75|28947.75|0
1639050160000|2021-12-09 11:42:40|28952.06|28952.06|28952.06|28952.06|28952.06|28952.06|28952.06|28952.06|0
1639050230000|2021-12-09 11:43:50|28947.75|28947.75|28947.75|28947.75|28947.75|28947.75|28947.75|28947.75|0
1639050250000|2021-12-09 11:44:10|28943.45|28943.45|28943.45|28943.45|28943.45|28943.45|28943.45|28943.45|0
1639050280000|2021-12-09 11:44:40|28947.75|28947.75|28952.06|28952.06|28952.06|28952.06|28947.75|28947.75|0
1639050320000|2021-12-09 11:45:20|28956.37|28956.37|28956.37|28956.37|28956.37|28956.37|28956.37|28956.37|0
1639050380000|2021-12-09 11:46:20|28952.06|28952.06|28952.06|28952.06|28952.06|28952.06|28952.06|28952.06|0
1639050530000|2021-12-09 11:48:50|28956.37|28956.37|28956.37|28956.37|28956.37|28956.37|28956.37|28956.37|0
1639050570000|2021-12-09 11:49:30|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|0
1639050600000|2021-12-09 11:50:00|28950.28|28950.28|28950.28|28950.28|28950.28|28950.28|28950.28|28950.28|0
1639050620000|2021-12-09 11:50:20|28945.98|28945.98|28945.98|28945.98|28945.98|28945.98|28945.98|28945.98|0
1639050630000|2021-12-09 11:50:30|28942.42|28942.42|28942.42|28942.42|28942.42|28942.42|28942.42|28942.42|0
1639050640000|2021-12-09 11:50:40|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|0
1639050880000|2021-12-09 11:54:40|28942.42|28942.42|28942.42|28942.42|28942.42|28942.42|28942.42|28942.42|0
1639050940000|2021-12-09 11:55:40|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|0
1639050950000|2021-12-09 11:55:50|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|0
1639051020000|2021-12-09 11:57:00|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|0
1639051150000|2021-12-09 11:59:10|28937.36|28937.36|28937.36|28937.36|28937.36|28937.36|28937.36|28937.36|0
1639051230000|2021-12-09 12:00:30|28933.81|28933.81|28933.81|28933.81|28933.81|28933.81|28933.81|28933.81|0
1639051240000|2021-12-09 12:00:40|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|0
1639051340000|2021-12-09 12:02:20|28942.42|28942.42|28942.42|28942.42|28942.42|28942.42|28942.42|28942.42|0
1639051400000|2021-12-09 12:03:20|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|0
1639051430000|2021-12-09 12:03:50|28952.81|28952.81|28952.81|28952.81|28957.12|28957.12|28952.81|28952.81|0
1639051450000|2021-12-09 12:04:10|28944.2|28944.2|28939.89|28939.89|28944.2|28944.2|28939.89|28939.89|0
1639051530000|2021-12-09 12:05:30|28935.59|28935.59|28944.2|28944.2|28944.2|28944.2|28935.59|28935.59|0
1639051550000|2021-12-09 12:05:50|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|0
1639051650000|2021-12-09 12:07:30|28944.2|28944.2|28939.89|28939.89|28944.2|28944.2|28939.89|28939.89|0
1639051760000|2021-12-09 12:09:20|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|0
1639051780000|2021-12-09 12:09:40|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|0
1639051840000|2021-12-09 12:10:40|28935.59|28935.59|28931.28|28931.28|28935.59|28935.59|28931.28|28931.28|0
1639051870000|2021-12-09 12:11:10|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|0
1639051890000|2021-12-09 12:11:30|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|0
1639051970000|2021-12-09 12:12:50|28945.98|28945.98|28944.2|28944.2|28945.98|28945.98|28944.2|28944.2|0
1639052030000|2021-12-09 12:13:50|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|0
1639052090000|2021-12-09 12:14:50|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28939.89|28939.89|0
1639052100000|2021-12-09 12:15:00|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|0
1639052140000|2021-12-09 12:15:40|28944.2|28944.2|28935.59|28935.59|28944.2|28944.2|28935.59|28935.59|0
1639052150000|2021-12-09 12:15:50|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|0
1639052170000|2021-12-09 12:16:10|28941.67|28941.67|28939.89|28939.89|28941.67|28941.67|28939.89|28939.89|0
1639052190000|2021-12-09 12:16:30|28935.59|28935.59|28935.59|28935.59|28939.89|28939.89|28935.59|28935.59|0
1639052200000|2021-12-09 12:16:40|28939.89|28939.89|28935.59|28935.59|28939.89|28939.89|28935.59|28935.59|0
1639052220000|2021-12-09 12:17:00|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|0
1639052230000|2021-12-09 12:17:10|28926.97|28926.97|28922.67|28922.67|28931.28|28931.28|28922.67|28922.67|0
1639052280000|2021-12-09 12:18:00|28926.97|28926.97|28920.89|28920.89|28926.97|28926.97|28920.89|28920.89|0
1639052310000|2021-12-09 12:18:30|28922.67|28922.67|28928.75|28928.75|28928.75|28928.75|28922.67|28922.67|0
1639052370000|2021-12-09 12:19:30|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|0
1639052390000|2021-12-09 12:19:50|28928.75|28928.75|28928.75|28928.75|28928.75|28928.75|28928.75|28928.75|0
1639052440000|2021-12-09 12:20:40|28937.36|28937.36|28937.36|28937.36|28937.36|28937.36|28937.36|28937.36|0
1639052470000|2021-12-09 12:21:10|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|0
1639052480000|2021-12-09 12:21:20|28928.75|28928.75|28928.75|28928.75|28928.75|28928.75|28928.75|28928.75|0
1639052490000|2021-12-09 12:21:30|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|0
1639052640000|2021-12-09 12:24:00|28925.2|28925.2|28919.11|28919.11|28925.2|28925.2|28919.11|28919.11|0
1639052670000|2021-12-09 12:24:30|28914.81|28914.81|28914.81|28914.81|28914.81|28914.81|28914.81|28914.81|0
1639052910000|2021-12-09 12:28:30|28916.58|28916.58|28916.58|28916.58|28916.58|28916.58|28916.58|28916.58|0
1639052930000|2021-12-09 12:28:50|28920.89|28920.89|28920.89|28920.89|28920.89|28920.89|28920.89|28920.89|0
1639053000000|2021-12-09 12:30:00|28922.67|28922.67|28920.89|28920.89|28922.67|28922.67|28920.89|28920.89|0
1639053030000|2021-12-09 12:30:30|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|0
1639053100000|2021-12-09 12:31:40|28920.89|28920.89|28920.89|28920.89|28920.89|28920.89|28920.89|28920.89|0
1639053110000|2021-12-09 12:31:50|28916.58|28916.58|28915.56|28915.56|28919.11|28919.11|28914.81|28914.81|0
1639053160000|2021-12-09 12:32:40|28917.34|28917.34|28917.34|28917.34|28917.34|28917.34|28917.34|28917.34|0
1639053200000|2021-12-09 12:33:20|28921.64|28921.64|28921.64|28921.64|28921.64|28921.64|28921.64|28921.64|0
1639053210000|2021-12-09 12:33:30|28925.95|28925.95|28925.95|28925.95|28925.95|28925.95|28925.95|28925.95|0
1639053260000|2021-12-09 12:34:20|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|0
1639053270000|2021-12-09 12:34:30|28933.81|28933.81|28933.81|28933.81|28933.81|28933.81|28933.81|28933.81|0
1639053280000|2021-12-09 12:34:40|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|0
1639053300000|2021-12-09 12:35:00|28931.28|28931.28|28933.06|28933.06|28933.06|28933.06|28931.28|28931.28|0
1639053340000|2021-12-09 12:35:40|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|0
1639053470000|2021-12-09 12:37:50|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|0
1639053520000|2021-12-09 12:38:40|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|0
1639053590000|2021-12-09 12:39:50|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|0
1639053690000|2021-12-09 12:41:30|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|0
1639053740000|2021-12-09 12:42:20|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28927.73|28927.73|0
1639053760000|2021-12-09 12:42:40|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|0
1639053780000|2021-12-09 12:43:00|28916.58|28916.58|28916.58|28916.58|28916.58|28916.58|28916.58|28916.58|0
1639053790000|2021-12-09 12:43:10|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|0
1639053830000|2021-12-09 12:43:50|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|0
1639053850000|2021-12-09 12:44:10|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|0
1639053960000|2021-12-09 12:46:00|28919.86|28919.86|28921.64|28921.64|28921.64|28921.64|28919.86|28919.86|0
1639053980000|2021-12-09 12:46:20|28917.34|28917.34|28913.03|28913.03|28917.34|28917.34|28913.03|28913.03|0
1639054030000|2021-12-09 12:47:10|28908.72|28908.72|28908.72|28908.72|28908.72|28908.72|28908.72|28908.72|0
1639054070000|2021-12-09 12:47:50|28913.03|28913.03|28917.34|28917.34|28917.34|28917.34|28913.03|28913.03|0
1639054170000|2021-12-09 12:49:30|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|0
1639054200000|2021-12-09 12:50:00|28925.2|28925.2|28922.67|28922.67|28926.97|28926.97|28920.89|28920.89|0
1639054210000|2021-12-09 12:50:10|28924.44|28924.44|28924.44|28924.44|28924.44|28924.44|28924.44|28924.44|0
1639054240000|2021-12-09 12:50:40|28922.67|28922.67|28922.67|28922.67|28922.67|28922.67|28922.67|28922.67|0
1639054330000|2021-12-09 12:52:10|28920.89|28920.89|28919.11|28919.11|28920.89|28920.89|28919.11|28919.11|0
1639054380000|2021-12-09 12:53:00|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|0
1639054430000|2021-12-09 12:53:50|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|0
1639054490000|2021-12-09 12:54:50|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|0
1639054500000|2021-12-09 12:55:00|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28914.81|28914.81|0
1639054510000|2021-12-09 12:55:10|28914.81|28914.81|28914.81|28914.81|28919.11|28919.11|28910.5|28910.5|0
1639054550000|2021-12-09 12:55:50|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|0
1639054560000|2021-12-09 12:56:00|28923.42|28923.42|28919.11|28919.11|28923.42|28923.42|28919.11|28919.11|0
1639054570000|2021-12-09 12:56:10|28914.81|28914.81|28914.81|28914.81|28919.11|28919.11|28910.5|28910.5|0
1639054580000|2021-12-09 12:56:20|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28914.81|28914.81|0
1639054620000|2021-12-09 12:57:00|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|0
1639054650000|2021-12-09 12:57:30|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|0
1639054670000|2021-12-09 12:57:50|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|0
1639054690000|2021-12-09 12:58:10|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|0
1639054700000|2021-12-09 12:58:20|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|28919.11|0
1639054730000|2021-12-09 12:58:50|28927.73|28927.73|28923.42|28923.42|28927.73|28927.73|28923.42|28923.42|0
1639054740000|2021-12-09 12:59:00|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|0
1639054760000|2021-12-09 12:59:20|28931.28|28931.28|28926.97|28926.97|28931.28|28931.28|28926.97|28926.97|0
1639054790000|2021-12-09 12:59:50|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|0
1639054850000|2021-12-09 13:00:50|28920.89|28920.89|28920.89|28920.89|28920.89|28920.89|28920.89|28920.89|0
1639054890000|2021-12-09 13:01:30|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|0
1639054900000|2021-12-09 13:01:40|28916.58|28916.58|28916.58|28916.58|28916.58|28916.58|28916.58|28916.58|0
1639054910000|2021-12-09 13:01:50|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|0
1639054920000|2021-12-09 13:02:00|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|0
1639054970000|2021-12-09 13:02:50|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|0
1639055000000|2021-12-09 13:03:20|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|0
1639055010000|2021-12-09 13:03:30|28931.28|28931.28|28931.28|28931.28|28933.06|28933.06|28931.28|28931.28|0
1639055050000|2021-12-09 13:04:10|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|28926.97|0
1639055150000|2021-12-09 13:05:50|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|28931.28|0
1639055160000|2021-12-09 13:06:00|28939.89|28939.89|28948.51|28948.51|28948.51|28948.51|28939.89|28939.89|0
1639055400000|2021-12-09 13:10:00|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|0
1639055410000|2021-12-09 13:10:10|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|0
1639055450000|2021-12-09 13:10:50|28958.9|28958.9|28958.9|28958.9|28958.9|28958.9|28958.9|28958.9|0
1639055460000|2021-12-09 13:11:00|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|0
1639055530000|2021-12-09 13:12:10|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|0
1639055580000|2021-12-09 13:13:00|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|0
1639055600000|2021-12-09 13:13:20|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28948.51|28948.51|0
1639055640000|2021-12-09 13:14:00|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|0
1639055690000|2021-12-09 13:14:50|28958.9|28958.9|28958.9|28958.9|28958.9|28958.9|28958.9|28958.9|0
1639055700000|2021-12-09 13:15:00|28963.2|28963.2|28967.51|28967.51|28967.51|28967.51|28963.2|28963.2|0
1639055710000|2021-12-09 13:15:10|28969.29|28969.29|28969.29|28969.29|28969.29|28969.29|28969.29|28969.29|0
1639055720000|2021-12-09 13:15:20|28964.98|28964.98|28964.98|28964.98|28964.98|28964.98|28964.98|28964.98|0
1639055730000|2021-12-09 13:15:30|28959.65|28959.65|28963.2|28963.2|28963.2|28963.2|28959.65|28959.65|0
1639055770000|2021-12-09 13:16:10|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|0
1639055780000|2021-12-09 13:16:20|28963.2|28963.2|28963.2|28963.2|28963.2|28963.2|28963.2|28963.2|0
1639055810000|2021-12-09 13:16:50|28958.9|28958.9|28967.51|28967.51|28967.51|28967.51|28958.9|28958.9|0
1639055880000|2021-12-09 13:18:00|28963.2|28963.2|28967.51|28967.51|28967.51|28967.51|28963.2|28963.2|0
1639055890000|2021-12-09 13:18:10|28963.2|28963.2|28963.2|28963.2|28963.2|28963.2|28963.2|28963.2|0
1639055900000|2021-12-09 13:18:20|28958.9|28958.9|28954.59|28954.59|28958.9|28958.9|28954.59|28954.59|0
1639055910000|2021-12-09 13:18:30|28950.28|28950.28|28950.28|28950.28|28950.28|28950.28|28950.28|28950.28|0
1639056020000|2021-12-09 13:20:20|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|28954.59|0
1639056120000|2021-12-09 13:22:00|28958.9|28958.9|28958.9|28958.9|28958.9|28958.9|28958.9|28958.9|0
1639056140000|2021-12-09 13:22:20|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|0
1639056230000|2021-12-09 13:23:50|28952.81|28952.81|28948.51|28948.51|28952.81|28952.81|28948.51|28948.51|0
1639056240000|2021-12-09 13:24:00|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|28952.81|0
1639056300000|2021-12-09 13:25:00|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|28957.12|0
1639056320000|2021-12-09 13:25:20|28961.43|28961.43|28961.43|28961.43|28965.73|28965.73|28961.43|28961.43|0
1639056380000|2021-12-09 13:26:20|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|0
1639056390000|2021-12-09 13:26:30|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|0
1639056430000|2021-12-09 13:27:10|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|0
1639056440000|2021-12-09 13:27:20|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|0
1639056500000|2021-12-09 13:28:20|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|0
1639056550000|2021-12-09 13:29:10|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|0
1639056570000|2021-12-09 13:29:30|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|0
1639056600000|2021-12-09 13:30:00|28971.82|28971.82|28971.82|28971.82|28971.82|28971.82|28971.82|28971.82|0
1639056620000|2021-12-09 13:30:20|28973.59|28973.59|28973.59|28973.59|28973.59|28973.59|28973.59|28973.59|0
1639056640000|2021-12-09 13:30:40|28977.9|28977.9|28977.9|28977.9|28977.9|28977.9|28977.9|28977.9|0
1639056660000|2021-12-09 13:31:00|28973.59|28973.59|28973.59|28973.59|28973.59|28973.59|28973.59|28973.59|0
1639056680000|2021-12-09 13:31:20|28982.21|28982.21|28982.21|28982.21|28982.21|28982.21|28982.21|28982.21|0
1639056690000|2021-12-09 13:31:30|28986.51|28986.51|28986.51|28986.51|28990.82|28990.82|28986.51|28986.51|0
1639056700000|2021-12-09 13:31:40|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|0
1639056710000|2021-12-09 13:31:50|28986.51|28986.51|28990.82|28990.82|28990.82|28990.82|28986.51|28986.51|0
1639056720000|2021-12-09 13:32:00|28986.51|28986.51|28992.6|28992.6|29001.21|29001.21|28986.51|28986.51|0
1639056730000|2021-12-09 13:32:10|28988.29|28988.29|28992.6|28992.6|28992.6|28992.6|28988.29|28988.29|0
1639056740000|2021-12-09 13:32:20|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|0
1639056750000|2021-12-09 13:32:30|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|0
1639056760000|2021-12-09 13:32:40|28990.82|28990.82|28995.13|28995.13|28995.13|28995.13|28990.82|28990.82|0
1639056770000|2021-12-09 13:32:50|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|0
1639056790000|2021-12-09 13:33:10|28999.43|28999.43|29003.74|29003.74|29003.74|29003.74|28999.43|28999.43|0
1639056800000|2021-12-09 13:33:20|28999.43|28999.43|28999.43|28999.43|29003.74|29003.74|28999.43|28999.43|0
1639056810000|2021-12-09 13:33:30|29003.74|29003.74|29003.74|29003.74|29003.74|29003.74|29003.74|29003.74|0
1639056830000|2021-12-09 13:33:50|28999.43|28999.43|28999.43|28999.43|28999.43|28999.43|28999.43|28999.43|0
1639056840000|2021-12-09 13:34:00|29001.21|29001.21|28992.6|28992.6|29001.21|29001.21|28992.6|28992.6|0
1639056860000|2021-12-09 13:34:20|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|0
1639056900000|2021-12-09 13:35:00|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|0
1639056940000|2021-12-09 13:35:40|28988.29|28988.29|28988.29|28988.29|28988.29|28988.29|28988.29|28988.29|0
1639056950000|2021-12-09 13:35:50|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|0
1639056980000|2021-12-09 13:36:20|28988.29|28988.29|28988.29|28988.29|28988.29|28988.29|28988.29|28988.29|0
1639057010000|2021-12-09 13:36:50|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|0
1639057050000|2021-12-09 13:37:30|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|0
1639057070000|2021-12-09 13:37:50|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|0
1639057170000|2021-12-09 13:39:30|28995.13|28995.13|28999.43|28999.43|28999.43|28999.43|28995.13|28995.13|0
1639057220000|2021-12-09 13:40:20|28995.13|28995.13|28995.13|28995.13|28995.13|28995.13|28995.13|28995.13|0
1639057270000|2021-12-09 13:41:10|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|0
1639057310000|2021-12-09 13:41:50|28995.13|28995.13|28995.13|28995.13|28995.13|28995.13|28995.13|28995.13|0
1639057320000|2021-12-09 13:42:00|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|0
1639057430000|2021-12-09 13:43:50|28986.51|28986.51|28990.82|28990.82|28990.82|28990.82|28982.21|28982.21|0
1639057440000|2021-12-09 13:44:00|28986.51|28986.51|28986.51|28986.51|28986.51|28986.51|28986.51|28986.51|0
1639057460000|2021-12-09 13:44:20|28990.82|28990.82|28986.51|28986.51|28990.82|28990.82|28986.51|28986.51|0
1639057480000|2021-12-09 13:44:40|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|0
1639057500000|2021-12-09 13:45:00|28986.51|28986.51|28986.51|28986.51|28986.51|28986.51|28986.51|28986.51|0
1639057510000|2021-12-09 13:45:10|28995.13|28995.13|28995.13|28995.13|28995.13|28995.13|28995.13|28995.13|0
1639057520000|2021-12-09 13:45:20|28990.82|28990.82|28995.13|28995.13|28995.13|28995.13|28990.82|28990.82|0
1639057530000|2021-12-09 13:45:30|28999.43|28999.43|28999.43|28999.43|28999.43|28999.43|28999.43|28999.43|0
1639057560000|2021-12-09 13:46:00|28995.13|28995.13|28995.13|28995.13|28995.13|28995.13|28990.82|28990.82|0
1639057570000|2021-12-09 13:46:10|28990.82|28990.82|28990.82|28990.82|28995.13|28995.13|28990.82|28990.82|0
1639057720000|2021-12-09 13:48:40|28987.26|28987.26|28989.04|28989.04|28989.04|28989.04|28987.26|28987.26|0
1639057740000|2021-12-09 13:49:00|28993.35|28993.35|28989.04|28989.04|28993.35|28993.35|28989.04|28989.04|0
1639057800000|2021-12-09 13:50:00|28990.82|28990.82|28992.6|28992.6|28992.6|28992.6|28990.82|28990.82|0
1639057930000|2021-12-09 13:52:10|28983.98|28983.98|28983.98|28983.98|28983.98|28983.98|28983.98|28983.98|0
1639057940000|2021-12-09 13:52:20|28988.29|28988.29|28992.6|28992.6|28992.6|28992.6|28988.29|28988.29|0
1639057950000|2021-12-09 13:52:30|28994.37|28994.37|28996.15|28996.15|28996.15|28996.15|28994.37|28994.37|0
1639057970000|2021-12-09 13:52:50|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|28992.6|0
1639057980000|2021-12-09 13:53:00|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|0
1639057990000|2021-12-09 13:53:10|28982.21|28982.21|28995.13|28995.13|28995.13|28995.13|28982.21|28982.21|0
1639058060000|2021-12-09 13:54:20|28990.82|28990.82|28986.51|28986.51|28990.82|28990.82|28986.51|28986.51|0
1639058070000|2021-12-09 13:54:30|28990.82|28990.82|28986.51|28986.51|28990.82|28990.82|28986.51|28986.51|0
1639058080000|2021-12-09 13:54:40|28990.82|28990.82|28986.51|28986.51|28990.82|28990.82|28986.51|28986.51|0
1639058110000|2021-12-09 13:55:10|28990.82|28990.82|28986.51|28986.51|28990.82|28990.82|28986.51|28986.51|0
1639058140000|2021-12-09 13:55:40|28982.21|28982.21|28986.51|28986.51|28990.82|28990.82|28982.21|28982.21|0
1639058170000|2021-12-09 13:56:10|28995.13|28995.13|28990.82|28990.82|28995.13|28995.13|28990.82|28990.82|0
1639058180000|2021-12-09 13:56:20|28986.51|28986.51|28990.82|28990.82|28990.82|28990.82|28986.51|28986.51|0
1639058240000|2021-12-09 13:57:20|28987.26|28987.26|28982.96|28982.96|28987.26|28987.26|28982.96|28982.96|0
1639058250000|2021-12-09 13:57:30|28981.18|28981.18|28981.18|28981.18|28981.18|28981.18|28981.18|28981.18|0
1639058280000|2021-12-09 13:58:00|28982.96|28982.96|28982.96|28982.96|28982.96|28982.96|28982.96|28982.96|0
1639058290000|2021-12-09 13:58:10|28978.65|28978.65|28974.34|28974.34|28978.65|28978.65|28974.34|28974.34|0
1639058310000|2021-12-09 13:58:30|28970.04|28970.04|28965.73|28965.73|28970.04|28970.04|28965.73|28965.73|0
1639058340000|2021-12-09 13:59:00|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|0
1639058370000|2021-12-09 13:59:30|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|0
1639058380000|2021-12-09 13:59:40|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|0
1639058390000|2021-12-09 13:59:50|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|0
1639058400000|2021-12-09 14:00:00|28957.12|28957.12|28961.43|28961.43|28961.43|28961.43|28957.12|28957.12|0
1639058460000|2021-12-09 14:01:00|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|28965.73|0
1639058480000|2021-12-09 14:01:20|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|28961.43|0
1639058540000|2021-12-09 14:02:20|28970.04|28970.04|28965.73|28965.73|28970.04|28970.04|28965.73|28965.73|0
1639058610000|2021-12-09 14:03:30|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|0
1639058630000|2021-12-09 14:03:50|28971.06|28971.06|28971.06|28971.06|28971.06|28971.06|28971.06|28971.06|0
1639058670000|2021-12-09 14:04:30|28966.76|28966.76|28966.76|28966.76|28966.76|28966.76|28966.76|28966.76|0
1639058690000|2021-12-09 14:04:50|28958.14|28958.14|28962.45|28962.45|28962.45|28962.45|28958.14|28958.14|0
1639058770000|2021-12-09 14:06:10|28958.14|28958.14|28953.84|28953.84|28958.14|28958.14|28953.84|28953.84|0
1639058820000|2021-12-09 14:07:00|28949.53|28949.53|28945.22|28945.22|28949.53|28949.53|28945.22|28945.22|0
1639058840000|2021-12-09 14:07:20|28943.45|28943.45|28941.67|28941.67|28943.45|28943.45|28941.67|28941.67|0
1639058850000|2021-12-09 14:07:30|28945.98|28945.98|28945.98|28945.98|28945.98|28945.98|28945.98|28945.98|0
1639058890000|2021-12-09 14:08:10|28950.28|28950.28|28952.06|28952.06|28952.06|28952.06|28950.28|28950.28|0
1639058910000|2021-12-09 14:08:30|28947.75|28947.75|28947.75|28947.75|28947.75|28947.75|28947.75|28947.75|0
1639058990000|2021-12-09 14:09:50|28943.45|28943.45|28943.45|28943.45|28960.67|28960.67|28943.45|28943.45|0
1639059160000|2021-12-09 14:12:40|28930.53|28930.53|28930.53|28930.53|28930.53|28930.53|28921.91|28921.91|0
1639059180000|2021-12-09 14:13:00|28926.22|28926.22|28926.22|28926.22|28926.22|28926.22|28926.22|28926.22|0
1639059210000|2021-12-09 14:13:30|28924.44|28924.44|28917.34|28917.34|28924.44|28924.44|28917.34|28917.34|0
1639059220000|2021-12-09 14:13:40|28913.03|28913.03|28913.03|28913.03|28913.03|28913.03|28913.03|28913.03|0
1639059230000|2021-12-09 14:13:50|28921.64|28921.64|28921.64|28921.64|28921.64|28921.64|28921.64|28921.64|0
1639059250000|2021-12-09 14:14:10|28917.34|28917.34|28908.72|28908.72|28917.34|28917.34|28908.72|28908.72|0
1639059270000|2021-12-09 14:14:30|28921.64|28921.64|28921.64|28921.64|28921.64|28921.64|28921.64|28921.64|0
1639059310000|2021-12-09 14:15:10|28925.95|28925.95|28925.95|28925.95|28925.95|28925.95|28925.95|28925.95|0
1639059340000|2021-12-09 14:15:40|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|0
1639059420000|2021-12-09 14:17:00|28929.5|28929.5|28938.12|28938.12|28938.12|28938.12|28929.5|28929.5|0
1639059440000|2021-12-09 14:17:20|28933.81|28933.81|28933.81|28933.81|28933.81|28933.81|28933.81|28933.81|0
1639059460000|2021-12-09 14:17:40|28946.73|28946.73|28946.73|28946.73|28946.73|28946.73|28946.73|28946.73|0
1639059490000|2021-12-09 14:18:10|28942.42|28942.42|28942.42|28942.42|28942.42|28942.42|28938.12|28938.12|0
1639059520000|2021-12-09 14:18:40|28944.2|28944.2|28945.98|28945.98|28945.98|28945.98|28944.2|28944.2|0
1639059640000|2021-12-09 14:20:40|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|28944.2|0
1639059660000|2021-12-09 14:21:00|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|28939.89|0
1639059870000|2021-12-09 14:24:30|28936.34|28936.34|28936.34|28936.34|28936.34|28936.34|28936.34|28936.34|0
1639060000000|2021-12-09 14:26:40|28932.03|28932.03|28932.03|28932.03|28932.03|28932.03|28932.03|28932.03|0
1639060030000|2021-12-09 14:27:10|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|28927.73|0
1639060050000|2021-12-09 14:27:30|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|28929.5|0
1639060100000|2021-12-09 14:28:20|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|28925.2|0
1639060130000|2021-12-09 14:28:50|28920.89|28920.89|28917.34|28917.34|28920.89|28920.89|28917.34|28917.34|0
1639060190000|2021-12-09 14:29:50|28908.72|28908.72|28887.19|28887.19|28908.72|28908.72|28887.19|28887.19|0
1639060200000|2021-12-09 14:30:00|28891.5|28891.5|28860.33|28860.33|28891.5|28891.5|28856.02|28856.02|0
1639060210000|2021-12-09 14:30:10|28864.63|28864.63|28860.33|28860.33|28864.63|28864.63|28860.33|28860.33|0
1639060220000|2021-12-09 14:30:20|28864.63|28864.63|28862.86|28862.86|28864.63|28864.63|28862.86|28862.86|0
1639060230000|2021-12-09 14:30:30|28858.55|28858.55|28854.24|28854.24|28858.55|28858.55|28854.24|28854.24|0
1639060240000|2021-12-09 14:30:40|28858.55|28858.55|28849.94|28849.94|28858.55|28858.55|28849.94|28849.94|0
1639060250000|2021-12-09 14:30:50|28845.63|28845.63|28845.63|28845.63|28845.63|28845.63|28845.63|28845.63|0
1639060260000|2021-12-09 14:31:00|28849.94|28849.94|28849.94|28849.94|28862.86|28862.86|28849.94|28849.94|0
1639060270000|2021-12-09 14:31:10|28848.16|28848.16|28843.85|28843.85|28848.16|28848.16|28843.85|28843.85|0
1639060280000|2021-12-09 14:31:20|28839.55|28839.55|28839.55|28839.55|28839.55|28839.55|28839.55|28839.55|0
1639060290000|2021-12-09 14:31:30|28843.85|28843.85|28843.85|28843.85|28848.16|28848.16|28843.85|28843.85|0
1639060300000|2021-12-09 14:31:40|28839.55|28839.55|28839.55|28839.55|28839.55|28839.55|28839.55|28839.55|0
1639060370000|2021-12-09 14:32:50|28852.47|28852.47|28848.16|28848.16|28852.47|28852.47|28843.85|28843.85|0
1639060380000|2021-12-09 14:33:00|28843.85|28843.85|28848.16|28848.16|28848.16|28848.16|28839.55|28839.55|0
1639060390000|2021-12-09 14:33:10|28842.83|28842.83|28838.52|28838.52|28842.83|28842.83|28838.52|28838.52|0
1639060400000|2021-12-09 14:33:20|28834.21|28834.21|28842.83|28842.83|28842.83|28842.83|28834.21|28834.21|0
1639060410000|2021-12-09 14:33:30|28838.52|28838.52|28838.52|28838.52|28838.52|28838.52|28838.52|28838.52|0
1639060420000|2021-12-09 14:33:40|28842.83|28842.83|28842.83|28842.83|28842.83|28842.83|28842.83|28842.83|0
1639060430000|2021-12-09 14:33:50|28847.13|28847.13|28851.44|28851.44|28851.44|28851.44|28847.13|28847.13|0
1639060440000|2021-12-09 14:34:00|28847.13|28847.13|28842.83|28842.83|28847.13|28847.13|28838.52|28838.52|0
1639060460000|2021-12-09 14:34:20|28838.52|28838.52|28842.83|28842.83|28842.83|28842.83|28834.21|28834.21|0
1639060470000|2021-12-09 14:34:30|28838.52|28838.52|28842.83|28842.83|28842.83|28842.83|28838.52|28838.52|0
1639060490000|2021-12-09 14:34:50|28841.05|28841.05|28841.05|28841.05|28841.05|28841.05|28841.05|28841.05|0
1639060510000|2021-12-09 14:35:10|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|0
1639060520000|2021-12-09 14:35:20|28849.66|28849.66|28849.66|28849.66|28849.66|28849.66|28849.66|28849.66|0
1639060540000|2021-12-09 14:35:40|28853.97|28853.97|28849.66|28849.66|28853.97|28853.97|28849.66|28849.66|0
1639060560000|2021-12-09 14:36:00|28846.11|28846.11|28841.05|28841.05|28853.97|28853.97|28841.05|28841.05|0
1639060580000|2021-12-09 14:36:20|28845.36|28845.36|28849.66|28849.66|28849.66|28849.66|28845.36|28845.36|0
1639060600000|2021-12-09 14:36:40|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|0
1639060610000|2021-12-09 14:36:50|28841.05|28841.05|28845.36|28845.36|28845.36|28845.36|28841.05|28841.05|0
1639060650000|2021-12-09 14:37:30|28841.05|28841.05|28841.05|28841.05|28841.05|28841.05|28841.05|28841.05|0
1639060670000|2021-12-09 14:37:50|28853.97|28853.97|28853.97|28853.97|28853.97|28853.97|28845.36|28845.36|0
1639060680000|2021-12-09 14:38:00|28858.28|28858.28|28845.36|28845.36|28866.89|28866.89|28845.36|28845.36|0
1639060690000|2021-12-09 14:38:10|28843.58|28843.58|28852.19|28852.19|28852.19|28852.19|28843.58|28843.58|0
1639060700000|2021-12-09 14:38:20|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|0
1639060710000|2021-12-09 14:38:30|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|0
1639060720000|2021-12-09 14:38:40|28844.33|28844.33|28840.02|28840.02|28844.33|28844.33|28840.02|28840.02|0
1639060780000|2021-12-09 14:39:40|28838.25|28838.25|28840.78|28840.78|28842.55|28842.55|28838.25|28838.25|0
1639060790000|2021-12-09 14:39:50|28845.08|28845.08|28845.08|28845.08|28845.08|28845.08|28840.78|28840.78|0
1639060800000|2021-12-09 14:40:00|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|0
1639060810000|2021-12-09 14:40:10|28845.08|28845.08|28849.39|28849.39|28849.39|28849.39|28845.08|28845.08|0
1639060820000|2021-12-09 14:40:20|28845.08|28845.08|28845.08|28845.08|28845.08|28845.08|28845.08|28845.08|0
1639060870000|2021-12-09 14:41:10|28836.47|28836.47|28828.61|28828.61|28836.47|28836.47|28828.61|28828.61|0
1639060880000|2021-12-09 14:41:20|28832.92|28832.92|28832.92|28832.92|28832.92|28832.92|28832.92|28832.92|0
1639060890000|2021-12-09 14:41:30|28837.22|28837.22|28832.92|28832.92|28837.22|28837.22|28832.92|28832.92|0
1639060920000|2021-12-09 14:42:00|28837.22|28837.22|28847.61|28847.61|28847.61|28847.61|28837.22|28837.22|0
1639060940000|2021-12-09 14:42:20|28851.92|28851.92|28856.23|28856.23|28856.23|28856.23|28851.92|28851.92|0
1639060950000|2021-12-09 14:42:30|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|0
1639060960000|2021-12-09 14:42:40|28856.23|28856.23|28851.92|28851.92|28856.23|28856.23|28851.92|28851.92|0
1639060970000|2021-12-09 14:42:50|28856.23|28856.23|28873.45|28873.45|28882.06|28882.06|28856.23|28856.23|0
1639060980000|2021-12-09 14:43:00|28869.15|28869.15|28864.84|28864.84|28869.15|28869.15|28860.53|28860.53|0
1639060990000|2021-12-09 14:43:10|28869.15|28869.15|28864.84|28864.84|28869.15|28869.15|28864.84|28864.84|0
1639061000000|2021-12-09 14:43:20|28872.7|28872.7|28872.7|28872.7|28872.7|28872.7|28872.7|28872.7|0
1639061010000|2021-12-09 14:43:30|28868.39|28868.39|28859.78|28859.78|28868.39|28868.39|28859.78|28859.78|0
1639061020000|2021-12-09 14:43:40|28864.09|28864.09|28864.09|28864.09|28864.09|28864.09|28864.09|28864.09|0
1639061030000|2021-12-09 14:43:50|28868.39|28868.39|28868.39|28868.39|28868.39|28868.39|28868.39|28868.39|0
1639061050000|2021-12-09 14:44:10|28864.09|28864.09|28864.09|28864.09|28864.09|28864.09|28864.09|28864.09|0
1639061060000|2021-12-09 14:44:20|28859.78|28859.78|28855.47|28855.47|28859.78|28859.78|28855.47|28855.47|0
1639061080000|2021-12-09 14:44:40|28859.78|28859.78|28864.09|28864.09|28864.09|28864.09|28859.78|28859.78|0
1639061090000|2021-12-09 14:44:50|28868.39|28868.39|28872.7|28872.7|28872.7|28872.7|28868.39|28868.39|0
1639061100000|2021-12-09 14:45:00|28868.39|28868.39|28864.09|28864.09|28868.39|28868.39|28864.09|28864.09|0
1639061110000|2021-12-09 14:45:10|28859.78|28859.78|28855.47|28855.47|28864.09|28864.09|28855.47|28855.47|0
1639061120000|2021-12-09 14:45:20|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|0
1639061130000|2021-12-09 14:45:30|28849.39|28849.39|28853.7|28853.7|28853.7|28853.7|28849.39|28849.39|0
1639061140000|2021-12-09 14:45:40|28849.39|28849.39|28853.7|28853.7|28853.7|28853.7|28849.39|28849.39|0
1639061150000|2021-12-09 14:45:50|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|0
1639061160000|2021-12-09 14:46:00|28853.7|28853.7|28851.92|28851.92|28853.7|28853.7|28851.92|28851.92|0
1639061170000|2021-12-09 14:46:10|28843.31|28843.31|28843.31|28843.31|28843.31|28843.31|28843.31|28843.31|0
1639061180000|2021-12-09 14:46:20|28851.92|28851.92|28855.47|28855.47|28855.47|28855.47|28851.92|28851.92|0
1639061220000|2021-12-09 14:47:00|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|0
1639061230000|2021-12-09 14:47:10|28846.86|28846.86|28845.08|28845.08|28846.86|28846.86|28840.78|28840.78|0
1639061260000|2021-12-09 14:47:40|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|0
1639061270000|2021-12-09 14:47:50|28836.47|28836.47|28845.08|28845.08|28845.08|28845.08|28836.47|28836.47|0
1639061280000|2021-12-09 14:48:00|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|0
1639061290000|2021-12-09 14:48:10|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|0
1639061320000|2021-12-09 14:48:40|28851.92|28851.92|28847.61|28847.61|28851.92|28851.92|28847.61|28847.61|0
1639061340000|2021-12-09 14:49:00|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|0
1639061400000|2021-12-09 14:50:00|28856.23|28856.23|28862.31|28862.31|28862.31|28862.31|28856.23|28856.23|0
1639061410000|2021-12-09 14:50:10|28858|28858|28858|28858|28858|28858|28858|28858|0
1639061430000|2021-12-09 14:50:30|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|0
1639061460000|2021-12-09 14:51:00|28858|28858|28858|28858|28858|28858|28858|28858|0
1639061470000|2021-12-09 14:51:10|28853.7|28853.7|28853.7|28853.7|28858|28858|28849.39|28849.39|0
1639061490000|2021-12-09 14:51:30|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|0
1639061500000|2021-12-09 14:51:40|28858|28858|28858|28858|28858|28858|28853.7|28853.7|0
1639061530000|2021-12-09 14:52:10|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|28853.7|28853.7|0
1639061540000|2021-12-09 14:52:20|28858|28858|28862.31|28862.31|28862.31|28862.31|28858|28858|0
1639061570000|2021-12-09 14:52:50|28858|28858|28866.62|28866.62|28866.62|28866.62|28858|28858|0
1639061580000|2021-12-09 14:53:00|28862.31|28862.31|28866.62|28866.62|28866.62|28866.62|28862.31|28862.31|0
1639061600000|2021-12-09 14:53:20|28862.31|28862.31|28858|28858|28862.31|28862.31|28858|28858|0
1639061610000|2021-12-09 14:53:30|28862.31|28862.31|28870.92|28870.92|28870.92|28870.92|28862.31|28862.31|0
1639061620000|2021-12-09 14:53:40|28866.62|28866.62|28866.62|28866.62|28868.39|28868.39|28866.62|28866.62|0
1639061630000|2021-12-09 14:53:50|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|28862.31|0
1639061650000|2021-12-09 14:54:10|28858|28858|28858|28858|28862.31|28862.31|28858|28858|0
1639061660000|2021-12-09 14:54:20|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|0
1639061680000|2021-12-09 14:54:40|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|0
1639061700000|2021-12-09 14:55:00|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|0
1639061710000|2021-12-09 14:55:10|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|28847.61|28847.61|0
1639061720000|2021-12-09 14:55:20|28856.23|28856.23|28864.84|28864.84|28864.84|28864.84|28856.23|28856.23|0
1639061730000|2021-12-09 14:55:30|28869.15|28869.15|28860.53|28860.53|28869.15|28869.15|28860.53|28860.53|0
1639061760000|2021-12-09 14:56:00|28864.84|28864.84|28873.45|28873.45|28873.45|28873.45|28864.84|28864.84|0
1639061770000|2021-12-09 14:56:10|28877.76|28877.76|28877.76|28877.76|28877.76|28877.76|28877.76|28877.76|0
1639061800000|2021-12-09 14:56:40|28873.45|28873.45|28873.45|28873.45|28873.45|28873.45|28873.45|28873.45|0
1639061820000|2021-12-09 14:57:00|28877.76|28877.76|28886.37|28886.37|28886.37|28886.37|28877.76|28877.76|0
1639061830000|2021-12-09 14:57:10|28877.76|28877.76|28877.76|28877.76|28877.76|28877.76|28877.76|28877.76|0
1639061850000|2021-12-09 14:57:30|28873.45|28873.45|28884.87|28884.87|28889.17|28889.17|28873.45|28873.45|0
1639061860000|2021-12-09 14:57:40|28883.09|28883.09|28883.09|28883.09|28883.09|28883.09|28883.09|28883.09|0
1639061880000|2021-12-09 14:58:00|28887.4|28887.4|28891.7|28891.7|28891.7|28891.7|28887.4|28887.4|0
1639061890000|2021-12-09 14:58:10|28893.48|28893.48|28897.79|28897.79|28897.79|28897.79|28893.48|28893.48|0
1639061920000|2021-12-09 14:58:40|28893.48|28893.48|28889.17|28889.17|28893.48|28893.48|28889.17|28889.17|0
1639061930000|2021-12-09 14:58:50|28884.87|28884.87|28880.56|28880.56|28889.17|28889.17|28880.56|28880.56|0
1639061940000|2021-12-09 14:59:00|28884.87|28884.87|28884.87|28884.87|28884.87|28884.87|28880.56|28880.56|0
1639061950000|2021-12-09 14:59:10|28880.56|28880.56|28876.25|28876.25|28880.56|28880.56|28876.25|28876.25|0
1639061970000|2021-12-09 14:59:30|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|0
1639061980000|2021-12-09 14:59:40|28878.78|28878.78|28878.78|28878.78|28883.09|28883.09|28878.78|28878.78|0
1639061990000|2021-12-09 14:59:50|28874.48|28874.48|28872.7|28872.7|28874.48|28874.48|28872.7|28872.7|0
1639062000000|2021-12-09 15:00:00|28878.78|28878.78|28883.09|28883.09|28883.09|28883.09|28874.48|28874.48|0
1639062010000|2021-12-09 15:00:10|28878.78|28878.78|28878.78|28878.78|28878.78|28878.78|28878.78|28878.78|0
1639062020000|2021-12-09 15:00:20|28874.48|28874.48|28874.48|28874.48|28878.78|28878.78|28874.48|28874.48|0
1639062040000|2021-12-09 15:00:40|28870.17|28870.17|28865.86|28865.86|28870.17|28870.17|28865.86|28865.86|0
1639062050000|2021-12-09 15:00:50|28870.17|28870.17|28870.17|28870.17|28870.17|28870.17|28865.86|28865.86|0
1639062060000|2021-12-09 15:01:00|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|28870.17|28870.17|0
1639062070000|2021-12-09 15:01:10|28878.78|28878.78|28878.78|28878.78|28878.78|28878.78|28878.78|28878.78|0
1639062080000|2021-12-09 15:01:20|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|0
1639062090000|2021-12-09 15:01:30|28870.17|28870.17|28870.17|28870.17|28870.17|28870.17|28870.17|28870.17|0
1639062100000|2021-12-09 15:01:40|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|28874.48|0
1639062120000|2021-12-09 15:02:00|28878.78|28878.78|28886.64|28886.64|28886.64|28886.64|28878.78|28878.78|0
1639062160000|2021-12-09 15:02:40|28890.95|28890.95|28886.64|28886.64|28890.95|28890.95|28886.64|28886.64|0
1639062190000|2021-12-09 15:03:10|28895.26|28895.26|28890.95|28890.95|28895.26|28895.26|28890.95|28890.95|0
1639062200000|2021-12-09 15:03:20|28886.64|28886.64|28886.64|28886.64|28886.64|28886.64|28886.64|28886.64|0
1639062210000|2021-12-09 15:03:30|28882.34|28882.34|28882.34|28882.34|28882.34|28882.34|28882.34|28882.34|0
1639062230000|2021-12-09 15:03:50|28878.03|28878.03|28878.03|28878.03|28878.03|28878.03|28878.03|28878.03|0
1639062240000|2021-12-09 15:04:00|28876.25|28876.25|28876.25|28876.25|28876.25|28876.25|28876.25|28876.25|0
1639062250000|2021-12-09 15:04:10|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|0
1639062270000|2021-12-09 15:04:30|28884.87|28884.87|28884.87|28884.87|28884.87|28884.87|28884.87|28884.87|0
1639062320000|2021-12-09 15:05:20|28880.56|28880.56|28876.25|28876.25|28880.56|28880.56|28876.25|28876.25|0
1639062360000|2021-12-09 15:06:00|28871.95|28871.95|28876.25|28876.25|28876.25|28876.25|28871.95|28871.95|0
1639062410000|2021-12-09 15:06:50|28871.95|28871.95|28871.95|28871.95|28871.95|28871.95|28871.95|28871.95|0
1639062440000|2021-12-09 15:07:20|28876.25|28876.25|28876.25|28876.25|28876.25|28876.25|28876.25|28876.25|0
1639062450000|2021-12-09 15:07:30|28884.87|28884.87|28884.87|28884.87|28884.87|28884.87|28884.87|28884.87|0
1639062510000|2021-12-09 15:08:30|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|0
1639062520000|2021-12-09 15:08:40|28889.17|28889.17|28889.17|28889.17|28889.17|28889.17|28889.17|28889.17|0
1639062550000|2021-12-09 15:09:10|28884.87|28884.87|28880.56|28880.56|28884.87|28884.87|28880.56|28880.56|0
1639062560000|2021-12-09 15:09:20|28876.25|28876.25|28871.95|28871.95|28876.25|28876.25|28871.95|28871.95|0
1639062570000|2021-12-09 15:09:30|28867.64|28867.64|28871.95|28871.95|28871.95|28871.95|28867.64|28867.64|0
1639062600000|2021-12-09 15:10:00|28863.33|28863.33|28854.72|28854.72|28863.33|28863.33|28854.72|28854.72|0
1639062630000|2021-12-09 15:10:30|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|0
1639062640000|2021-12-09 15:10:40|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|0
1639062650000|2021-12-09 15:10:50|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|0
1639062660000|2021-12-09 15:11:00|28863.33|28863.33|28859.03|28859.03|28863.33|28863.33|28859.03|28859.03|0
1639062670000|2021-12-09 15:11:10|28854.72|28854.72|28859.03|28859.03|28859.03|28859.03|28854.72|28854.72|0
1639062680000|2021-12-09 15:11:20|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|0
1639062690000|2021-12-09 15:11:30|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|0
1639062710000|2021-12-09 15:11:50|28873.72|28873.72|28871.95|28871.95|28873.72|28873.72|28871.95|28871.95|0
1639062740000|2021-12-09 15:12:20|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|0
1639062750000|2021-12-09 15:12:30|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|0
1639062760000|2021-12-09 15:12:40|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|0
1639062800000|2021-12-09 15:13:20|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|0
1639062810000|2021-12-09 15:13:30|28850.42|28850.42|28846.11|28846.11|28850.42|28850.42|28846.11|28846.11|0
1639062820000|2021-12-09 15:13:40|28841.8|28841.8|28841.8|28841.8|28841.8|28841.8|28841.8|28841.8|0
1639062830000|2021-12-09 15:13:50|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|0
1639062860000|2021-12-09 15:14:20|28841.8|28841.8|28837.5|28837.5|28841.8|28841.8|28833.19|28833.19|0
1639062870000|2021-12-09 15:14:30|28833.19|28833.19|28833.19|28833.19|28833.19|28833.19|28833.19|28833.19|0
1639062880000|2021-12-09 15:14:40|28837.5|28837.5|28841.8|28841.8|28841.8|28841.8|28833.19|28833.19|0
1639062890000|2021-12-09 15:14:50|28837.5|28837.5|28846.11|28846.11|28846.11|28846.11|28837.5|28837.5|0
1639062900000|2021-12-09 15:15:00|28841.8|28841.8|28835.72|28835.72|28841.8|28841.8|28835.72|28835.72|0
1639062930000|2021-12-09 15:15:30|28840.02|28840.02|28840.02|28840.02|28840.02|28840.02|28840.02|28840.02|0
1639062940000|2021-12-09 15:15:40|28835.72|28835.72|28835.72|28835.72|28835.72|28835.72|28835.72|28835.72|0
1639062950000|2021-12-09 15:15:50|28833.94|28833.94|28833.94|28833.94|28833.94|28833.94|28833.94|28833.94|0
1639063020000|2021-12-09 15:17:00|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|0
1639063030000|2021-12-09 15:17:10|28833.94|28833.94|28829.63|28829.63|28833.94|28833.94|28829.63|28829.63|0
1639063140000|2021-12-09 15:19:00|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|0
1639063190000|2021-12-09 15:19:50|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|0
1639063220000|2021-12-09 15:20:20|28829.63|28829.63|28833.94|28833.94|28833.94|28833.94|28829.63|28829.63|0
1639063250000|2021-12-09 15:20:50|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|0
1639063290000|2021-12-09 15:21:30|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|0
1639063320000|2021-12-09 15:22:00|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|0
1639063340000|2021-12-09 15:22:20|28819.24|28819.24|28819.24|28819.24|28819.24|28819.24|28819.24|28819.24|0
1639063400000|2021-12-09 15:23:20|28821.02|28821.02|28819.24|28819.24|28821.02|28821.02|28819.24|28819.24|0
1639063410000|2021-12-09 15:23:30|28817.47|28817.47|28815.69|28815.69|28817.47|28817.47|28815.69|28815.69|0
1639063420000|2021-12-09 15:23:40|28817.47|28817.47|28817.47|28817.47|28817.47|28817.47|28817.47|28817.47|0
1639063430000|2021-12-09 15:23:50|28815.69|28815.69|28815.69|28815.69|28815.69|28815.69|28815.69|28815.69|0
1639063440000|2021-12-09 15:24:00|28811.38|28811.38|28799.22|28799.22|28811.38|28811.38|28799.22|28799.22|0
1639063450000|2021-12-09 15:24:10|28800.99|28800.99|28796.69|28796.69|28800.99|28800.99|28796.69|28796.69|0
1639063460000|2021-12-09 15:24:20|28800.99|28800.99|28805.3|28805.3|28805.3|28805.3|28800.99|28800.99|0
1639063480000|2021-12-09 15:24:40|28809.61|28809.61|28809.61|28809.61|28809.61|28809.61|28809.61|28809.61|0
1639063490000|2021-12-09 15:24:50|28805.3|28805.3|28805.3|28805.3|28805.3|28805.3|28805.3|28805.3|0
1639063520000|2021-12-09 15:25:20|28809.61|28809.61|28809.61|28809.61|28809.61|28809.61|28809.61|28809.61|0
1639063530000|2021-12-09 15:25:30|28813.16|28813.16|28813.16|28813.16|28813.16|28813.16|28813.16|28813.16|0
1639063550000|2021-12-09 15:25:50|28817.47|28817.47|28817.47|28817.47|28817.47|28817.47|28817.47|28817.47|0
1639063640000|2021-12-09 15:27:20|28813.16|28813.16|28813.16|28813.16|28813.16|28813.16|28813.16|28813.16|0
1639063690000|2021-12-09 15:28:10|28808.85|28808.85|28808.85|28808.85|28808.85|28808.85|28808.85|28808.85|0
1639063710000|2021-12-09 15:28:30|28813.16|28813.16|28813.16|28813.16|28813.16|28813.16|28813.16|28813.16|0
1639063760000|2021-12-09 15:29:20|28817.47|28817.47|28823.55|28823.55|28823.55|28823.55|28817.47|28817.47|0
1639063810000|2021-12-09 15:30:10|28827.86|28827.86|28829.63|28829.63|28829.63|28829.63|28823.55|28823.55|0
1639063840000|2021-12-09 15:30:40|28821.02|28821.02|28816.72|28816.72|28821.02|28821.02|28816.72|28816.72|0
1639063850000|2021-12-09 15:30:50|28812.41|28812.41|28816.72|28816.72|28816.72|28816.72|28812.41|28812.41|0
1639063870000|2021-12-09 15:31:10|28806.33|28806.33|28797.71|28797.71|28806.33|28806.33|28797.71|28797.71|0
1639063880000|2021-12-09 15:31:20|28802.02|28802.02|28797.71|28797.71|28802.02|28802.02|28797.71|28797.71|0
1639063900000|2021-12-09 15:31:40|28806.33|28806.33|28797.71|28797.71|28806.33|28806.33|28797.71|28797.71|0
1639063910000|2021-12-09 15:31:50|28802.02|28802.02|28806.33|28806.33|28806.33|28806.33|28802.02|28802.02|0
1639063920000|2021-12-09 15:32:00|28810.63|28810.63|28810.63|28810.63|28810.63|28810.63|28810.63|28810.63|0
1639063930000|2021-12-09 15:32:10|28806.33|28806.33|28810.63|28810.63|28810.63|28810.63|28806.33|28806.33|0
1639063940000|2021-12-09 15:32:20|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|0
1639063980000|2021-12-09 15:33:00|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|0
1639063990000|2021-12-09 15:33:10|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|0
1639064000000|2021-12-09 15:33:20|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|0
1639064040000|2021-12-09 15:34:00|28812.41|28812.41|28816.72|28816.72|28816.72|28816.72|28812.41|28812.41|0
1639064050000|2021-12-09 15:34:10|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|0
1639064080000|2021-12-09 15:34:40|28808.1|28808.1|28808.1|28808.1|28808.1|28808.1|28808.1|28808.1|0
1639064110000|2021-12-09 15:35:10|28812.41|28812.41|28812.41|28812.41|28814.19|28814.19|28812.41|28812.41|0
1639064120000|2021-12-09 15:35:20|28816.72|28816.72|28821.02|28821.02|28821.02|28821.02|28816.72|28816.72|0
1639064130000|2021-12-09 15:35:30|28816.72|28816.72|28808.1|28808.1|28816.72|28816.72|28808.1|28808.1|0
1639064140000|2021-12-09 15:35:40|28812.41|28812.41|28808.1|28808.1|28812.41|28812.41|28808.1|28808.1|0
1639064170000|2021-12-09 15:36:10|28803.8|28803.8|28803.8|28803.8|28803.8|28803.8|28803.8|28803.8|0
1639064180000|2021-12-09 15:36:20|28805.57|28805.57|28809.88|28809.88|28809.88|28809.88|28805.57|28805.57|0
1639064220000|2021-12-09 15:37:00|28814.19|28814.19|28814.19|28814.19|28814.19|28814.19|28814.19|28814.19|0
1639064250000|2021-12-09 15:37:30|28809.88|28809.88|28812.41|28812.41|28814.19|28814.19|28809.88|28809.88|0
1639064260000|2021-12-09 15:37:40|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|0
1639064270000|2021-12-09 15:37:50|28808.1|28808.1|28799.49|28799.49|28808.1|28808.1|28799.49|28799.49|0
1639064280000|2021-12-09 15:38:00|28803.8|28803.8|28803.8|28803.8|28803.8|28803.8|28803.8|28803.8|0
1639064320000|2021-12-09 15:38:40|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|0
1639064330000|2021-12-09 15:38:50|28816.72|28816.72|28818.49|28818.49|28818.49|28818.49|28816.72|28816.72|0
1639064340000|2021-12-09 15:39:00|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|0
1639064350000|2021-12-09 15:39:10|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|0
1639064370000|2021-12-09 15:39:30|28816.72|28816.72|28812.41|28812.41|28816.72|28816.72|28812.41|28812.41|0
1639064390000|2021-12-09 15:39:50|28814.19|28814.19|28818.49|28818.49|28818.49|28818.49|28814.19|28814.19|0
1639064400000|2021-12-09 15:40:00|28814.19|28814.19|28812.41|28812.41|28814.19|28814.19|28812.41|28812.41|0
1639064430000|2021-12-09 15:40:30|28808.1|28808.1|28812.41|28812.41|28812.41|28812.41|28808.1|28808.1|0
1639064440000|2021-12-09 15:40:40|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|28816.72|0
1639064470000|2021-12-09 15:41:10|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|0
1639064480000|2021-12-09 15:41:20|28822.8|28822.8|28822.8|28822.8|28822.8|28822.8|28822.8|28822.8|0
1639064530000|2021-12-09 15:42:10|28827.11|28827.11|28827.11|28827.11|28827.11|28827.11|28827.11|28827.11|0
1639064540000|2021-12-09 15:42:20|28835.72|28835.72|28837.5|28837.5|28837.5|28837.5|28835.72|28835.72|0
1639064580000|2021-12-09 15:43:00|28841.8|28841.8|28841.8|28841.8|28841.8|28841.8|28841.8|28841.8|0
1639064590000|2021-12-09 15:43:10|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|0
1639064610000|2021-12-09 15:43:30|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|0
1639064630000|2021-12-09 15:43:50|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|0
1639064650000|2021-12-09 15:44:10|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|0
1639064660000|2021-12-09 15:44:20|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|0
1639064670000|2021-12-09 15:44:30|28847.89|28847.89|28847.89|28847.89|28847.89|28847.89|28847.89|28847.89|0
1639064720000|2021-12-09 15:45:20|28852.19|28852.19|28856.5|28856.5|28856.5|28856.5|28852.19|28852.19|0
1639064760000|2021-12-09 15:46:00|28852.19|28852.19|28852.19|28852.19|28852.19|28852.19|28852.19|28852.19|0
1639064770000|2021-12-09 15:46:10|28847.89|28847.89|28838.25|28838.25|28847.89|28847.89|28838.25|28838.25|0
1639064830000|2021-12-09 15:47:10|28836.47|28836.47|28836.47|28836.47|28836.47|28836.47|28836.47|28836.47|0
1639064840000|2021-12-09 15:47:20|28838.25|28838.25|28842.55|28842.55|28842.55|28842.55|28838.25|28838.25|0
1639064850000|2021-12-09 15:47:30|28844.33|28844.33|28844.33|28844.33|28844.33|28844.33|28844.33|28844.33|0
1639064860000|2021-12-09 15:47:40|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|28846.11|0
1639064870000|2021-12-09 15:47:50|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|0
1639064890000|2021-12-09 15:48:10|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|0
1639064920000|2021-12-09 15:48:40|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|0
1639064940000|2021-12-09 15:49:00|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|0
1639064950000|2021-12-09 15:49:10|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|0
1639064960000|2021-12-09 15:49:20|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|28850.42|0
1639064970000|2021-12-09 15:49:30|28852.19|28852.19|28852.19|28852.19|28852.19|28852.19|28852.19|28852.19|0
1639064990000|2021-12-09 15:49:50|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|0
1639065010000|2021-12-09 15:50:10|28865.11|28865.11|28865.11|28865.11|28865.11|28865.11|28865.11|28865.11|0
1639065020000|2021-12-09 15:50:20|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|0
1639065030000|2021-12-09 15:50:30|28865.11|28865.11|28865.11|28865.11|28865.11|28865.11|28865.11|28865.11|0
1639065040000|2021-12-09 15:50:40|28860.81|28860.81|28865.11|28865.11|28865.11|28865.11|28860.81|28860.81|0
1639065060000|2021-12-09 15:51:00|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|0
1639065080000|2021-12-09 15:51:20|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|0
1639065100000|2021-12-09 15:51:40|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|0
1639065130000|2021-12-09 15:52:10|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|0
1639065160000|2021-12-09 15:52:40|28865.11|28865.11|28865.11|28865.11|28865.11|28865.11|28859.03|28859.03|0
1639065170000|2021-12-09 15:52:50|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|0
1639065180000|2021-12-09 15:53:00|28865.11|28865.11|28863.33|28863.33|28865.11|28865.11|28863.33|28863.33|0
1639065190000|2021-12-09 15:53:10|28865.11|28865.11|28865.11|28865.11|28865.11|28865.11|28865.11|28865.11|0
1639065200000|2021-12-09 15:53:20|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|0
1639065230000|2021-12-09 15:53:50|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|0
1639065240000|2021-12-09 15:54:00|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|0
1639065250000|2021-12-09 15:54:10|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|0
1639065290000|2021-12-09 15:54:50|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|0
1639065300000|2021-12-09 15:55:00|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|0
1639065310000|2021-12-09 15:55:10|28863.33|28863.33|28859.03|28859.03|28863.33|28863.33|28859.03|28859.03|0
1639065350000|2021-12-09 15:55:50|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|0
1639065360000|2021-12-09 15:56:00|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|0
1639065380000|2021-12-09 15:56:20|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|0
1639065390000|2021-12-09 15:56:30|28866.89|28866.89|28867.64|28867.64|28871.2|28871.2|28866.89|28866.89|0
1639065400000|2021-12-09 15:56:40|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|28863.33|0
1639065430000|2021-12-09 15:57:10|28867.64|28867.64|28869.42|28869.42|28869.42|28869.42|28867.64|28867.64|0
1639065470000|2021-12-09 15:57:50|28867.64|28867.64|28863.33|28863.33|28867.64|28867.64|28863.33|28863.33|0
1639065500000|2021-12-09 15:58:20|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|28867.64|0
1639065550000|2021-12-09 15:59:10|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|0
1639065560000|2021-12-09 15:59:20|28863.33|28863.33|28859.03|28859.03|28863.33|28863.33|28854.72|28854.72|0
1639065570000|2021-12-09 15:59:30|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|0
1639065580000|2021-12-09 15:59:40|28856.5|28856.5|28856.5|28856.5|28856.5|28856.5|28856.5|28856.5|0
1639065590000|2021-12-09 15:59:50|28860.81|28860.81|28859.03|28859.03|28860.81|28860.81|28859.03|28859.03|0
1639065600000|2021-12-09 16:00:00|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|0
1639065610000|2021-12-09 16:00:10|28856.5|28856.5|28856.5|28856.5|28856.5|28856.5|28856.5|28856.5|0
1639065630000|2021-12-09 16:00:30|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|0
1639065690000|2021-12-09 16:01:30|28852.94|28852.94|28852.94|28852.94|28852.94|28852.94|28852.94|28852.94|0
1639065730000|2021-12-09 16:02:10|28857.25|28857.25|28857.25|28857.25|28857.25|28857.25|28857.25|28857.25|0
1639065810000|2021-12-09 16:03:30|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|28859.03|0
1639065830000|2021-12-09 16:03:50|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|28854.72|0
1639065870000|2021-12-09 16:04:30|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|28851.17|0
1639065880000|2021-12-09 16:04:40|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|0
1639065910000|2021-12-09 16:05:10|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|28853.7|0
1639065920000|2021-12-09 16:05:20|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|28849.39|0
1639065960000|2021-12-09 16:06:00|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|0
1639066000000|2021-12-09 16:06:40|28843.31|28843.31|28843.31|28843.31|28843.31|28843.31|28843.31|28843.31|0
1639066010000|2021-12-09 16:06:50|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|0
1639066030000|2021-12-09 16:07:10|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|0
1639066050000|2021-12-09 16:07:30|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|28847.61|0
1639066080000|2021-12-09 16:08:00|28843.31|28843.31|28843.31|28843.31|28847.61|28847.61|28839|28839|0
1639066090000|2021-12-09 16:08:10|28847.61|28847.61|28843.31|28843.31|28847.61|28847.61|28843.31|28843.31|0
1639066100000|2021-12-09 16:08:20|28839|28839|28842.55|28842.55|28842.55|28842.55|28838.25|28838.25|0
1639066130000|2021-12-09 16:08:50|28838.25|28838.25|28838.25|28838.25|28838.25|28838.25|28838.25|28838.25|0
1639066190000|2021-12-09 16:09:50|28833.94|28833.94|28833.94|28833.94|28833.94|28833.94|28833.94|28833.94|0
1639066200000|2021-12-09 16:10:00|28835.72|28835.72|28835.72|28835.72|28835.72|28835.72|28831.41|28831.41|0
1639066240000|2021-12-09 16:10:40|28831.41|28831.41|28831.41|28831.41|28831.41|28831.41|28831.41|28831.41|0
1639066250000|2021-12-09 16:10:50|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|0
1639066300000|2021-12-09 16:11:40|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|0
1639066320000|2021-12-09 16:12:00|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|0
1639066330000|2021-12-09 16:12:10|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|0
1639066350000|2021-12-09 16:12:30|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|0
1639066360000|2021-12-09 16:12:40|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|0
1639066380000|2021-12-09 16:13:00|28829.63|28829.63|28833.94|28833.94|28833.94|28833.94|28829.63|28829.63|0
1639066420000|2021-12-09 16:13:40|28832.16|28832.16|28833.94|28833.94|28833.94|28833.94|28832.16|28832.16|0
1639066490000|2021-12-09 16:14:50|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|0
1639066500000|2021-12-09 16:15:00|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|28825.33|0
1639066510000|2021-12-09 16:15:10|28821.02|28821.02|28811.38|28811.38|28821.02|28821.02|28807.08|28807.08|0
1639066520000|2021-12-09 16:15:20|28809.61|28809.61|28803.52|28803.52|28809.61|28809.61|28801.75|28801.75|0
1639066530000|2021-12-09 16:15:30|28807.83|28807.83|28807.83|28807.83|28807.83|28807.83|28807.83|28807.83|0
1639066580000|2021-12-09 16:16:20|28812.14|28812.14|28812.14|28812.14|28812.14|28812.14|28812.14|28812.14|0
1639066590000|2021-12-09 16:16:30|28813.91|28813.91|28818.22|28818.22|28818.22|28818.22|28813.91|28813.91|0
1639066660000|2021-12-09 16:17:40|28813.91|28813.91|28818.22|28818.22|28818.22|28818.22|28813.91|28813.91|0
1639066700000|2021-12-09 16:18:20|28821.77|28821.77|28821.77|28821.77|28821.77|28821.77|28821.77|28821.77|0
1639066710000|2021-12-09 16:18:30|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|0
1639066770000|2021-12-09 16:19:30|28824.3|28824.3|28824.3|28824.3|28824.3|28824.3|28824.3|28824.3|0
1639066800000|2021-12-09 16:20:00|28820|28820|28820|28820|28820|28820|28820|28820|0
1639066820000|2021-12-09 16:20:20|28815.69|28815.69|28815.69|28815.69|28815.69|28815.69|28815.69|28815.69|0
1639066860000|2021-12-09 16:21:00|28811.38|28811.38|28807.08|28807.08|28811.38|28811.38|28807.08|28807.08|0
1639066870000|2021-12-09 16:21:10|28811.38|28811.38|28811.38|28811.38|28811.38|28811.38|28807.08|28807.08|0
1639066930000|2021-12-09 16:22:10|28815.69|28815.69|28815.69|28815.69|28815.69|28815.69|28815.69|28815.69|0
1639066960000|2021-12-09 16:22:40|28820|28820|28824.3|28824.3|28824.3|28824.3|28820|28820|0
1639066970000|2021-12-09 16:22:50|28820|28820|28820|28820|28820|28820|28820|28820|0
1639067020000|2021-12-09 16:23:40|28824.3|28824.3|28824.3|28824.3|28824.3|28824.3|28824.3|28824.3|0
1639067090000|2021-12-09 16:24:50|28828.61|28828.61|28826.08|28826.08|28830.39|28830.39|28826.08|28826.08|0
1639067110000|2021-12-09 16:25:10|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|0
1639067140000|2021-12-09 16:25:40|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|0
1639067210000|2021-12-09 16:26:50|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|0
1639067220000|2021-12-09 16:27:00|28834.69|28834.69|28834.69|28834.69|28834.69|28834.69|28834.69|28834.69|0
1639067230000|2021-12-09 16:27:10|28839|28839|28830.39|28830.39|28839|28839|28830.39|28830.39|0
1639067240000|2021-12-09 16:27:20|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|0
1639067280000|2021-12-09 16:28:00|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|0
1639067300000|2021-12-09 16:28:20|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|0
1639067310000|2021-12-09 16:28:30|28827.86|28827.86|28826.08|28826.08|28827.86|28827.86|28826.08|28826.08|0
1639067320000|2021-12-09 16:28:40|28821.77|28821.77|28826.08|28826.08|28826.08|28826.08|28821.77|28821.77|0
1639067330000|2021-12-09 16:28:50|28821.77|28821.77|28830.39|28830.39|28830.39|28830.39|28821.77|28821.77|0
1639067340000|2021-12-09 16:29:00|28828.61|28828.61|28830.39|28830.39|28830.39|28830.39|28828.61|28828.61|0
1639067350000|2021-12-09 16:29:10|28828.61|28828.61|28828.61|28828.61|28828.61|28828.61|28828.61|28828.61|0
1639067360000|2021-12-09 16:29:20|28830.39|28830.39|28836.47|28836.47|28836.47|28836.47|28830.39|28830.39|0
1639067370000|2021-12-09 16:29:30|28834.69|28834.69|28830.39|28830.39|28834.69|28834.69|28830.39|28830.39|0
1639067380000|2021-12-09 16:29:40|28834.69|28834.69|28834.69|28834.69|28834.69|28834.69|28834.69|28834.69|0
1639067390000|2021-12-09 16:29:50|28832.92|28832.92|28832.92|28832.92|28832.92|28832.92|28832.92|28832.92|0
1639124100000|2021-12-10 08:15:00|28989.79|28989.79|29002.71|29002.71|29002.71|29002.71|28989.79|28989.79|0
1639124110000|2021-12-10 08:15:10|29015.63|29015.63|29007.02|29007.02|29015.63|29015.63|29007.02|29007.02|0
1639124120000|2021-12-10 08:15:20|29008.8|29008.8|29008.8|29008.8|29008.8|29008.8|29008.8|29008.8|0
1639124140000|2021-12-10 08:15:40|29005.24|29005.24|29005.24|29005.24|29005.24|29005.24|29005.24|29005.24|0
1639124160000|2021-12-10 08:16:00|28996.63|28996.63|28992.32|28992.32|28996.63|28996.63|28983.71|28983.71|0
1639124190000|2021-12-10 08:16:30|28995.88|28995.88|28995.88|28995.88|28995.88|28995.88|28995.88|28995.88|0
1639124210000|2021-12-10 08:16:50|29004.49|29004.49|29000.18|29000.18|29004.49|29004.49|29000.18|29000.18|0
1639124220000|2021-12-10 08:17:00|29008.8|29008.8|29010.57|29010.57|29010.57|29010.57|29008.8|29008.8|0
1639124230000|2021-12-10 08:17:10|29019.19|29019.19|29019.19|29019.19|29019.19|29019.19|29019.19|29019.19|0
1639124250000|2021-12-10 08:17:30|29010.57|29010.57|29010.57|29010.57|29010.57|29010.57|29010.57|29010.57|0
1639124280000|2021-12-10 08:18:00|29019.19|29019.19|29023.49|29023.49|29023.49|29023.49|29019.19|29019.19|0
1639124290000|2021-12-10 08:18:10|29032.11|29032.11|29027.8|29027.8|29032.11|29032.11|29027.8|29027.8|0
1639124310000|2021-12-10 08:18:30|29015.36|29015.36|29015.36|29015.36|29015.36|29015.36|29015.36|29015.36|0
1639124320000|2021-12-10 08:18:40|29023.97|29023.97|29023.97|29023.97|29023.97|29023.97|29023.97|29023.97|0
1639124360000|2021-12-10 08:19:20|29028.28|29028.28|29023.97|29023.97|29028.28|29028.28|29023.97|29023.97|0
1639124370000|2021-12-10 08:19:30|29029.3|29029.3|29029.3|29029.3|29029.3|29029.3|29029.3|29029.3|0
1639124420000|2021-12-10 08:20:20|29025|29025|29025|29025|29025|29025|29025|29025|0
1639124440000|2021-12-10 08:20:40|29029.3|29029.3|29037.92|29037.92|29042.22|29042.22|29029.3|29029.3|0
1639124460000|2021-12-10 08:21:00|29042.22|29042.22|29042.22|29042.22|29046.53|29046.53|29042.22|29042.22|0
1639124470000|2021-12-10 08:21:10|29046.53|29046.53|29055.14|29055.14|29055.14|29055.14|29046.53|29046.53|0
1639124500000|2021-12-10 08:21:40|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|0
1639124520000|2021-12-10 08:22:00|29059.45|29059.45|29059.45|29059.45|29059.45|29059.45|29059.45|29059.45|0
1639124530000|2021-12-10 08:22:10|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|0
1639124540000|2021-12-10 08:22:20|29068.06|29068.06|29068.06|29068.06|29068.06|29068.06|29068.06|29068.06|0
1639124550000|2021-12-10 08:22:30|29072.37|29072.37|29076.68|29076.68|29076.68|29076.68|29072.37|29072.37|0
1639124570000|2021-12-10 08:22:50|29080.98|29080.98|29076.68|29076.68|29080.98|29080.98|29076.68|29076.68|0
1639124580000|2021-12-10 08:23:00|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|0
1639124610000|2021-12-10 08:23:30|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|0
1639124620000|2021-12-10 08:23:40|29080.98|29080.98|29055.14|29055.14|29080.98|29080.98|29055.14|29055.14|0
1639124640000|2021-12-10 08:24:00|29068.06|29068.06|29076.68|29076.68|29076.68|29076.68|29068.06|29068.06|0
1639124650000|2021-12-10 08:24:10|29072.37|29072.37|29068.06|29068.06|29072.37|29072.37|29059.45|29059.45|0
1639124660000|2021-12-10 08:24:20|29072.37|29072.37|29072.37|29072.37|29072.37|29072.37|29072.37|29072.37|0
1639124670000|2021-12-10 08:24:30|29059.45|29059.45|29059.45|29059.45|29059.45|29059.45|29059.45|29059.45|0
1639124690000|2021-12-10 08:24:50|29063|29063|29063|29063|29063|29063|29063|29063|0
1639124700000|2021-12-10 08:25:00|29064.78|29064.78|29064.78|29064.78|29064.78|29064.78|29064.78|29064.78|0
1639124710000|2021-12-10 08:25:10|29056.17|29056.17|29056.17|29056.17|29056.17|29056.17|29056.17|29056.17|0
1639124720000|2021-12-10 08:25:20|29060.47|29060.47|29064.78|29064.78|29064.78|29064.78|29060.47|29060.47|0
1639124760000|2021-12-10 08:26:00|29069.09|29069.09|29060.47|29060.47|29069.09|29069.09|29060.47|29060.47|0
1639124770000|2021-12-10 08:26:10|29064.78|29064.78|29069.09|29069.09|29069.09|29069.09|29064.78|29064.78|0
1639124780000|2021-12-10 08:26:20|29073.39|29073.39|29073.39|29073.39|29073.39|29073.39|29073.39|29073.39|0
1639124790000|2021-12-10 08:26:30|29069.09|29069.09|29069.09|29069.09|29069.09|29069.09|29069.09|29069.09|0
1639124860000|2021-12-10 08:27:40|29060.47|29060.47|29064.78|29064.78|29064.78|29064.78|29060.47|29060.47|0
1639124880000|2021-12-10 08:28:00|29051.86|29051.86|29051.86|29051.86|29051.86|29051.86|29051.86|29051.86|0
1639124900000|2021-12-10 08:28:20|29047.55|29047.55|29047.55|29047.55|29047.55|29047.55|29047.55|29047.55|0
1639124910000|2021-12-10 08:28:30|29051.86|29051.86|29056.17|29056.17|29064.78|29064.78|29051.86|29051.86|0
1639124930000|2021-12-10 08:28:50|29054.39|29054.39|29062.25|29062.25|29062.25|29062.25|29054.39|29054.39|0
1639124940000|2021-12-10 08:29:00|29066.56|29066.56|29066.56|29066.56|29066.56|29066.56|29066.56|29066.56|0
1639124950000|2021-12-10 08:29:10|29075.17|29075.17|29075.17|29075.17|29075.17|29075.17|29075.17|29075.17|0
1639124960000|2021-12-10 08:29:20|29069.84|29069.84|29069.84|29069.84|29069.84|29069.84|29069.84|29069.84|0
1639124970000|2021-12-10 08:29:30|29065.53|29065.53|29065.53|29065.53|29065.53|29065.53|29065.53|29065.53|0
1639124980000|2021-12-10 08:29:40|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|0
1639124990000|2021-12-10 08:29:50|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|0
1639125080000|2021-12-10 08:31:20|29056.92|29056.92|29052.61|29052.61|29056.92|29056.92|29052.61|29052.61|0
1639125110000|2021-12-10 08:31:50|29056.92|29056.92|29056.92|29056.92|29056.92|29056.92|29056.92|29056.92|0
1639125120000|2021-12-10 08:32:00|29061.23|29061.23|29065.53|29065.53|29069.09|29069.09|29061.23|29061.23|0
1639125140000|2021-12-10 08:32:20|29056.92|29056.92|29061.23|29061.23|29061.23|29061.23|29056.92|29056.92|0
1639125190000|2021-12-10 08:33:10|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|0
1639125200000|2021-12-10 08:33:20|29054.39|29054.39|29054.39|29054.39|29054.39|29054.39|29054.39|29054.39|0
1639125240000|2021-12-10 08:34:00|29050.08|29050.08|29050.08|29050.08|29050.08|29050.08|29050.08|29050.08|0
1639125310000|2021-12-10 08:35:10|29054.39|29054.39|29054.39|29054.39|29054.39|29054.39|29054.39|29054.39|0
1639125350000|2021-12-10 08:35:50|29050.08|29050.08|29050.08|29050.08|29050.08|29050.08|29050.08|29050.08|0
1639125360000|2021-12-10 08:36:00|29046.53|29046.53|29042.22|29042.22|29046.53|29046.53|29042.22|29042.22|0
1639125370000|2021-12-10 08:36:10|29046.53|29046.53|29046.53|29046.53|29046.53|29046.53|29046.53|29046.53|0
1639125390000|2021-12-10 08:36:30|29048.31|29048.31|29040.45|29040.45|29048.31|29048.31|29040.45|29040.45|0
1639125400000|2021-12-10 08:36:40|29036.14|29036.14|29036.14|29036.14|29036.14|29036.14|29036.14|29036.14|0
1639125490000|2021-12-10 08:38:10|29034.36|29034.36|29034.36|29034.36|29034.36|29034.36|29034.36|29034.36|0
1639125500000|2021-12-10 08:38:20|29012.83|29012.83|29021.44|29021.44|29021.44|29021.44|29008.52|29008.52|0
1639125520000|2021-12-10 08:38:40|29025.75|29025.75|29030.06|29030.06|29030.06|29030.06|29025.75|29025.75|0
1639125530000|2021-12-10 08:38:50|29025.75|29025.75|29025.75|29025.75|29025.75|29025.75|29025.75|29025.75|0
1639125540000|2021-12-10 08:39:00|29030.06|29030.06|29025.75|29025.75|29034.36|29034.36|29025.75|29025.75|0
1639125550000|2021-12-10 08:39:10|29030.06|29030.06|29030.06|29030.06|29030.06|29030.06|29030.06|29030.06|0
1639125610000|2021-12-10 08:40:10|29025.75|29025.75|29023.97|29023.97|29025.75|29025.75|29023.97|29023.97|0
1639125620000|2021-12-10 08:40:20|29028.28|29028.28|29023.97|29023.97|29028.28|29028.28|29023.97|29023.97|0
1639125710000|2021-12-10 08:41:50|29032.59|29032.59|29028.28|29028.28|29032.59|29032.59|29028.28|29028.28|0
1639125720000|2021-12-10 08:42:00|29024.72|29024.72|29024.72|29024.72|29024.72|29024.72|29024.72|29024.72|0
1639125740000|2021-12-10 08:42:20|29029.03|29029.03|29029.03|29029.03|29029.03|29029.03|29029.03|29029.03|0
1639125780000|2021-12-10 08:43:00|29030.81|29030.81|29048.03|29048.03|29048.03|29048.03|29030.81|29030.81|0
1639125810000|2021-12-10 08:43:30|29039.42|29039.42|29052.34|29052.34|29052.34|29052.34|29039.42|29039.42|0
1639125840000|2021-12-10 08:44:00|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|0
1639125860000|2021-12-10 08:44:20|29057.67|29057.67|29057.67|29057.67|29057.67|29057.67|29057.67|29057.67|0
1639125880000|2021-12-10 08:44:40|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|0
1639125900000|2021-12-10 08:45:00|29060.2|29060.2|29064.51|29064.51|29064.51|29064.51|29060.2|29060.2|0
1639125920000|2021-12-10 08:45:20|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|0
1639125960000|2021-12-10 08:46:00|29080.98|29080.98|29085.29|29085.29|29085.29|29085.29|29080.98|29080.98|0
1639125990000|2021-12-10 08:46:30|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|0
1639126050000|2021-12-10 08:47:30|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|0
1639126060000|2021-12-10 08:47:40|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|0
1639126080000|2021-12-10 08:48:00|29051.59|29051.59|29060.2|29060.2|29060.2|29060.2|29051.59|29051.59|0
1639126140000|2021-12-10 08:49:00|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|0
1639126190000|2021-12-10 08:49:50|29074.9|29074.9|29081.73|29081.73|29083.51|29083.51|29074.9|29074.9|0
1639126200000|2021-12-10 08:50:00|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|0
1639126270000|2021-12-10 08:51:10|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1639126310000|2021-12-10 08:51:50|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|0
1639126320000|2021-12-10 08:52:00|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639126380000|2021-12-10 08:53:00|29068.81|29068.81|29054.12|29054.12|29068.81|29068.81|29054.12|29054.12|0
1639126440000|2021-12-10 08:54:00|29062.73|29062.73|29067.04|29067.04|29067.04|29067.04|29062.73|29062.73|0
1639126490000|2021-12-10 08:54:50|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|0
1639126510000|2021-12-10 08:55:10|29069.57|29069.57|29067.79|29067.79|29069.57|29069.57|29067.79|29067.79|0
1639126520000|2021-12-10 08:55:20|29066.01|29066.01|29055.62|29055.62|29066.01|29066.01|29055.62|29055.62|0
1639126560000|2021-12-10 08:56:00|29061.71|29061.71|29061.71|29061.71|29061.71|29061.71|29061.71|29061.71|0
1639126570000|2021-12-10 08:56:10|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|0
1639126610000|2021-12-10 08:56:50|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|0
1639126620000|2021-12-10 08:57:00|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1639126640000|2021-12-10 08:57:20|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|0
1639126670000|2021-12-10 08:57:50|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1639126690000|2021-12-10 08:58:10|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639126840000|2021-12-10 09:00:40|29060.2|29060.2|29060.2|29060.2|29060.2|29060.2|29060.2|29060.2|0
1639126890000|2021-12-10 09:01:30|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|0
1639126900000|2021-12-10 09:01:40|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|0
1639126930000|2021-12-10 09:02:10|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|0
1639126940000|2021-12-10 09:02:20|29060.2|29060.2|29060.2|29060.2|29060.2|29060.2|29060.2|29060.2|0
1639126950000|2021-12-10 09:02:30|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|0
1639126960000|2021-12-10 09:02:40|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|0
1639126970000|2021-12-10 09:02:50|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|0
1639127040000|2021-12-10 09:04:00|29030.81|29030.81|29030.81|29030.81|29030.81|29030.81|29030.81|29030.81|0
1639127050000|2021-12-10 09:04:10|29039.42|29039.42|29043.73|29043.73|29043.73|29043.73|29039.42|29039.42|0
1639127080000|2021-12-10 09:04:40|29035.11|29035.11|29035.11|29035.11|29035.11|29035.11|29035.11|29035.11|0
1639127160000|2021-12-10 09:06:00|29043.73|29043.73|29048.03|29048.03|29048.03|29048.03|29043.73|29043.73|0
1639127170000|2021-12-10 09:06:10|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|0
1639127200000|2021-12-10 09:06:40|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|0
1639127220000|2021-12-10 09:07:00|29054.12|29054.12|29049.81|29049.81|29054.12|29054.12|29049.81|29049.81|0
1639127320000|2021-12-10 09:08:40|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|0
1639127420000|2021-12-10 09:10:20|29048.03|29048.03|29031.56|29031.56|29048.03|29048.03|29031.56|29031.56|0
1639127430000|2021-12-10 09:10:30|29040.17|29040.17|29031.56|29031.56|29040.17|29040.17|29031.56|29031.56|0
1639127440000|2021-12-10 09:10:40|29027.25|29027.25|29027.25|29027.25|29027.25|29027.25|29027.25|29027.25|0
1639127470000|2021-12-10 09:11:10|29031.56|29031.56|29031.56|29031.56|29031.56|29031.56|29031.56|29031.56|0
1639127480000|2021-12-10 09:11:20|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|0
1639127500000|2021-12-10 09:11:40|29031.56|29031.56|29031.56|29031.56|29031.56|29031.56|29031.56|29031.56|0
1639127510000|2021-12-10 09:11:50|29027.25|29027.25|29027.25|29027.25|29027.25|29027.25|29027.25|29027.25|0
1639127590000|2021-12-10 09:13:10|29035.87|29035.87|29031.56|29031.56|29035.87|29035.87|29031.56|29031.56|0
1639127600000|2021-12-10 09:13:20|29040.17|29040.17|29035.87|29035.87|29040.17|29040.17|29035.87|29035.87|0
1639127690000|2021-12-10 09:14:50|29027.25|29027.25|29025.48|29025.48|29027.25|29027.25|29025.48|29025.48|0
1639127700000|2021-12-10 09:15:00|29021.17|29021.17|29021.17|29021.17|29021.17|29021.17|29021.17|29021.17|0
1639127710000|2021-12-10 09:15:10|29019.39|29019.39|29019.39|29019.39|29019.39|29019.39|29019.39|29019.39|0
1639127720000|2021-12-10 09:15:20|29028.01|29028.01|29028.01|29028.01|29028.01|29028.01|29028.01|29028.01|0
1639127740000|2021-12-10 09:15:40|29032.31|29032.31|29031.56|29031.56|29035.87|29035.87|29031.56|29031.56|0
1639127770000|2021-12-10 09:16:10|29033.34|29033.34|29033.34|29033.34|29033.34|29033.34|29033.34|29033.34|0
1639127780000|2021-12-10 09:16:20|29041.95|29041.95|29041.95|29041.95|29041.95|29041.95|29041.95|29041.95|0
1639127850000|2021-12-10 09:17:30|29046.26|29046.26|29046.26|29046.26|29046.26|29046.26|29046.26|29046.26|0
1639127860000|2021-12-10 09:17:40|29050.56|29050.56|29046.26|29046.26|29050.56|29050.56|29046.26|29046.26|0
1639127880000|2021-12-10 09:18:00|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|0
1639127910000|2021-12-10 09:18:30|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|0
1639127930000|2021-12-10 09:18:50|29054.12|29054.12|29054.12|29054.12|29054.12|29054.12|29054.12|29054.12|0
1639127950000|2021-12-10 09:19:10|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|0
1639127960000|2021-12-10 09:19:20|29054.12|29054.12|29054.12|29054.12|29054.12|29054.12|29054.12|29054.12|0
1639127970000|2021-12-10 09:19:30|29058.42|29058.42|29058.42|29058.42|29062.73|29062.73|29058.42|29058.42|0
1639127980000|2021-12-10 09:19:40|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|0
1639127990000|2021-12-10 09:19:50|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|0
1639128060000|2021-12-10 09:21:00|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|0
1639128110000|2021-12-10 09:21:50|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|0
1639128120000|2021-12-10 09:22:00|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|0
1639128140000|2021-12-10 09:22:20|29048.03|29048.03|29046.26|29046.26|29048.03|29048.03|29046.26|29046.26|0
1639128190000|2021-12-10 09:23:10|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|0
1639128240000|2021-12-10 09:24:00|29052.34|29052.34|29065.26|29065.26|29065.26|29065.26|29052.34|29052.34|0
1639128250000|2021-12-10 09:24:10|29073.87|29073.87|29069.57|29069.57|29073.87|29073.87|29069.57|29069.57|0
1639128280000|2021-12-10 09:24:40|29073.87|29073.87|29069.57|29069.57|29073.87|29073.87|29069.57|29069.57|0
1639128300000|2021-12-10 09:25:00|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|0
1639128360000|2021-12-10 09:26:00|29078.18|29078.18|29082.49|29082.49|29082.49|29082.49|29078.18|29078.18|0
1639128420000|2021-12-10 09:27:00|29091.1|29091.1|29091.1|29091.1|29091.1|29091.1|29091.1|29091.1|0
1639128450000|2021-12-10 09:27:30|29092.88|29092.88|29092.88|29092.88|29092.88|29092.88|29092.88|29092.88|0
1639128460000|2021-12-10 09:27:40|29097.18|29097.18|29097.18|29097.18|29097.18|29097.18|29097.18|29097.18|0
1639128470000|2021-12-10 09:27:50|29095.41|29095.41|29095.41|29095.41|29095.41|29095.41|29095.41|29095.41|0
1639128510000|2021-12-10 09:28:30|29091.1|29091.1|29095.41|29095.41|29095.41|29095.41|29091.1|29091.1|0
1639128530000|2021-12-10 09:28:50|29093.63|29093.63|29080.71|29080.71|29093.63|29093.63|29080.71|29080.71|0
1639128560000|2021-12-10 09:29:20|29078.93|29078.93|29078.93|29078.93|29078.93|29078.93|29078.93|29078.93|0
1639128570000|2021-12-10 09:29:30|29083.24|29083.24|29079.68|29079.68|29083.24|29083.24|29079.68|29079.68|0
1639128580000|2021-12-10 09:29:40|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|0
1639128600000|2021-12-10 09:30:00|29072.85|29072.85|29072.85|29072.85|29072.85|29072.85|29072.85|29072.85|0
1639128630000|2021-12-10 09:30:30|29081.46|29081.46|29085.77|29085.77|29085.77|29085.77|29081.46|29081.46|0
1639128640000|2021-12-10 09:30:40|29087.54|29087.54|29087.54|29087.54|29087.54|29087.54|29087.54|29087.54|0
1639128650000|2021-12-10 09:30:50|29083.24|29083.24|29083.24|29083.24|29083.24|29083.24|29083.24|29083.24|0
1639128660000|2021-12-10 09:31:00|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|0
1639128710000|2021-12-10 09:31:50|29090.07|29090.07|29090.07|29090.07|29090.07|29090.07|29090.07|29090.07|0
1639128720000|2021-12-10 09:32:00|29091.85|29091.85|29091.85|29091.85|29091.85|29091.85|29091.85|29091.85|0
1639128740000|2021-12-10 09:32:20|29093.63|29093.63|29083.24|29083.24|29093.63|29093.63|29083.24|29083.24|0
1639128750000|2021-12-10 09:32:30|29081.46|29081.46|29085.77|29085.77|29085.77|29085.77|29081.46|29081.46|0
1639128760000|2021-12-10 09:32:40|29083.99|29083.99|29088.3|29088.3|29088.3|29088.3|29083.99|29083.99|0
1639128780000|2021-12-10 09:33:00|29090.07|29090.07|29090.07|29090.07|29090.07|29090.07|29090.07|29090.07|0
1639128800000|2021-12-10 09:33:20|29098.69|29098.69|29098.69|29098.69|29098.69|29098.69|29098.69|29098.69|0
1639128840000|2021-12-10 09:34:00|29102.24|29102.24|29123.02|29123.02|29123.02|29123.02|29102.24|29102.24|0
1639128850000|2021-12-10 09:34:10|29118.71|29118.71|29118.71|29118.71|29118.71|29118.71|29118.71|29118.71|0
1639128890000|2021-12-10 09:34:50|29127.33|29127.33|29123.02|29123.02|29127.33|29127.33|29123.02|29123.02|0
1639128940000|2021-12-10 09:35:40|29118.71|29118.71|29118.71|29118.71|29118.71|29118.71|29118.71|29118.71|0
1639128950000|2021-12-10 09:35:50|29120.49|29120.49|29120.49|29120.49|29120.49|29120.49|29120.49|29120.49|0
1639129010000|2021-12-10 09:36:50|29133.41|29133.41|29133.41|29133.41|29133.41|29133.41|29133.41|29133.41|0
1639129020000|2021-12-10 09:37:00|29135.19|29135.19|29135.19|29135.19|29135.19|29135.19|29135.19|29135.19|0
1639129030000|2021-12-10 09:37:10|29143.8|29143.8|29156.72|29156.72|29156.72|29156.72|29139.5|29139.5|0
1639129040000|2021-12-10 09:37:20|29152.41|29152.41|29150.64|29150.64|29152.41|29152.41|29150.64|29150.64|0
1639129050000|2021-12-10 09:37:30|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|0
1639129080000|2021-12-10 09:38:00|29161.03|29161.03|29159.25|29159.25|29161.03|29161.03|29159.25|29159.25|0
1639129090000|2021-12-10 09:38:10|29154.94|29154.94|29154.94|29154.94|29154.94|29154.94|29154.94|29154.94|0
1639129120000|2021-12-10 09:38:40|29153.17|29153.17|29153.17|29153.17|29153.17|29153.17|29153.17|29153.17|0
1639129150000|2021-12-10 09:39:10|29157.47|29157.47|29161.78|29161.78|29161.78|29161.78|29157.47|29157.47|0
1639129160000|2021-12-10 09:39:20|29163.56|29163.56|29167.86|29167.86|29167.86|29167.86|29163.56|29163.56|0
1639129260000|2021-12-10 09:41:00|29163.56|29163.56|29163.56|29163.56|29163.56|29163.56|29163.56|29163.56|0
1639129300000|2021-12-10 09:41:40|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|0
1639129340000|2021-12-10 09:42:20|29163.56|29163.56|29163.56|29163.56|29163.56|29163.56|29163.56|29163.56|0
1639129360000|2021-12-10 09:42:40|29165.33|29165.33|29167.11|29167.11|29167.11|29167.11|29165.33|29165.33|0
1639129390000|2021-12-10 09:43:10|29162.8|29162.8|29162.8|29162.8|29162.8|29162.8|29162.8|29162.8|0
1639129410000|2021-12-10 09:43:30|29158.5|29158.5|29158.5|29158.5|29158.5|29158.5|29158.5|29158.5|0
1639129440000|2021-12-10 09:44:00|29167.11|29167.11|29167.11|29167.11|29167.11|29167.11|29167.11|29167.11|0
1639129450000|2021-12-10 09:44:10|29171.42|29171.42|29171.42|29171.42|29171.42|29171.42|29171.42|29171.42|0
1639129470000|2021-12-10 09:44:30|29162.8|29162.8|29171.42|29171.42|29171.42|29171.42|29162.8|29162.8|0
1639129500000|2021-12-10 09:45:00|29162.8|29162.8|29167.11|29167.11|29167.11|29167.11|29162.8|29162.8|0
1639129510000|2021-12-10 09:45:10|29175.72|29175.72|29202.59|29202.59|29202.59|29202.59|29175.72|29175.72|0
1639129520000|2021-12-10 09:45:20|29206.89|29206.89|29207.92|29207.92|29207.92|29207.92|29202.59|29202.59|0
1639129550000|2021-12-10 09:45:50|29212.23|29212.23|29207.92|29207.92|29212.23|29212.23|29207.92|29207.92|0
1639129570000|2021-12-10 09:46:10|29212.23|29212.23|29212.23|29212.23|29212.23|29212.23|29212.23|29212.23|0
1639129580000|2021-12-10 09:46:20|29216.53|29216.53|29220.84|29220.84|29220.84|29220.84|29216.53|29216.53|0
1639129590000|2021-12-10 09:46:30|29225.15|29225.15|29225.15|29225.15|29225.15|29225.15|29225.15|29225.15|0
1639129600000|2021-12-10 09:46:40|29229.45|29229.45|29229.45|29229.45|29229.45|29229.45|29229.45|29229.45|0
1639129610000|2021-12-10 09:46:50|29233.01|29233.01|29233.01|29233.01|29233.01|29233.01|29233.01|29233.01|0
1639129620000|2021-12-10 09:47:00|29228.7|29228.7|29228.7|29228.7|29228.7|29228.7|29228.7|29228.7|0
1639129640000|2021-12-10 09:47:20|29233.01|29233.01|29233.01|29233.01|29233.01|29233.01|29233.01|29233.01|0
1639129670000|2021-12-10 09:47:50|29224.39|29224.39|29220.09|29220.09|29224.39|29224.39|29220.09|29220.09|0
1639129700000|2021-12-10 09:48:20|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|0
1639129730000|2021-12-10 09:48:50|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|0
1639129750000|2021-12-10 09:49:10|29205.39|29205.39|29205.39|29205.39|29205.39|29205.39|29205.39|29205.39|0
1639129810000|2021-12-10 09:50:10|29201.08|29201.08|29201.08|29201.08|29201.08|29201.08|29201.08|29201.08|0
1639129820000|2021-12-10 09:50:20|29192.47|29192.47|29190.69|29190.69|29192.47|29192.47|29190.69|29190.69|0
1639129930000|2021-12-10 09:52:10|29194.25|29194.25|29194.25|29194.25|29194.25|29194.25|29194.25|29194.25|0
1639129960000|2021-12-10 09:52:40|29196.03|29196.03|29196.03|29196.03|29196.03|29196.03|29196.03|29196.03|0
1639130080000|2021-12-10 09:54:40|29204.64|29204.64|29204.64|29204.64|29204.64|29204.64|29204.64|29204.64|0
1639130100000|2021-12-10 09:55:00|29196.03|29196.03|29196.03|29196.03|29196.03|29196.03|29196.03|29196.03|0
1639130110000|2021-12-10 09:55:10|29199.58|29199.58|29199.58|29199.58|29199.58|29199.58|29199.58|29199.58|0
1639130120000|2021-12-10 09:55:20|29201.36|29201.36|29201.36|29201.36|29201.36|29201.36|29201.36|29201.36|0
1639130130000|2021-12-10 09:55:30|29203.13|29203.13|29203.13|29203.13|29203.13|29203.13|29203.13|29203.13|0
1639130150000|2021-12-10 09:55:50|29198.83|29198.83|29198.83|29198.83|29198.83|29198.83|29198.83|29198.83|0
1639130180000|2021-12-10 09:56:20|29200.6|29200.6|29205.66|29205.66|29205.66|29205.66|29197.05|29197.05|0
1639130200000|2021-12-10 09:56:40|29207.44|29207.44|29211.75|29211.75|29211.75|29211.75|29207.44|29207.44|0
1639130210000|2021-12-10 09:56:50|29216.05|29216.05|29216.05|29216.05|29216.05|29216.05|29216.05|29216.05|0
1639130220000|2021-12-10 09:57:00|29219.61|29219.61|29219.61|29219.61|29219.61|29219.61|29219.61|29219.61|0
1639130230000|2021-12-10 09:57:10|29215.3|29215.3|29215.3|29215.3|29215.3|29215.3|29215.3|29215.3|0
1639130240000|2021-12-10 09:57:20|29228.22|29228.22|29241.14|29241.14|29241.14|29241.14|29228.22|29228.22|0
1639130250000|2021-12-10 09:57:30|29232.53|29232.53|29232.53|29232.53|29232.53|29232.53|29232.53|29232.53|0
1639130280000|2021-12-10 09:58:00|29241.14|29241.14|29241.14|29241.14|29241.14|29241.14|29241.14|29241.14|0
1639130420000|2021-12-10 10:00:20|29239.36|29239.36|29239.36|29239.36|29239.36|29239.36|29239.36|29239.36|0
1639130430000|2021-12-10 10:00:30|29230.75|29230.75|29230.75|29230.75|29230.75|29230.75|29230.75|29230.75|0
1639130500000|2021-12-10 10:01:40|29235.06|29235.06|29239.36|29239.36|29247.98|29247.98|29235.06|29235.06|0
1639130520000|2021-12-10 10:02:00|29235.06|29235.06|29235.06|29235.06|29235.06|29235.06|29235.06|29235.06|0
1639130530000|2021-12-10 10:02:10|29239.36|29239.36|29243.67|29243.67|29243.67|29243.67|29239.36|29239.36|0
1639130570000|2021-12-10 10:02:50|29247.98|29247.98|29243.67|29243.67|29247.98|29247.98|29239.36|29239.36|0
1639130580000|2021-12-10 10:03:00|29239.36|29239.36|29230.75|29230.75|29239.36|29239.36|29230.75|29230.75|0
1639130590000|2021-12-10 10:03:10|29235.06|29235.06|29226.44|29226.44|29235.06|29235.06|29226.44|29226.44|0
1639130620000|2021-12-10 10:03:40|29235.06|29235.06|29235.06|29235.06|29235.06|29235.06|29235.06|29235.06|0
1639130700000|2021-12-10 10:05:00|29243.67|29243.67|29243.67|29243.67|29243.67|29243.67|29243.67|29243.67|0
1639130710000|2021-12-10 10:05:10|29247.98|29247.98|29247.98|29247.98|29247.98|29247.98|29247.98|29247.98|0
1639130740000|2021-12-10 10:05:40|29246.2|29246.2|29254.81|29254.81|29254.81|29254.81|29246.2|29246.2|0
1639130860000|2021-12-10 10:07:40|29246.2|29246.2|29251.26|29251.26|29253.03|29253.03|29246.2|29246.2|0
1639130880000|2021-12-10 10:08:00|29255.56|29255.56|29255.56|29255.56|29255.56|29255.56|29255.56|29255.56|0
1639130890000|2021-12-10 10:08:10|29251.26|29251.26|29246.95|29246.95|29251.26|29251.26|29246.95|29246.95|0
1639130900000|2021-12-10 10:08:20|29242.64|29242.64|29246.95|29246.95|29246.95|29246.95|29242.64|29242.64|0
1639130910000|2021-12-10 10:08:30|29242.64|29242.64|29251.26|29251.26|29251.26|29251.26|29242.64|29242.64|0
1639130920000|2021-12-10 10:08:40|29246.95|29246.95|29242.64|29242.64|29246.95|29246.95|29242.64|29242.64|0
1639130950000|2021-12-10 10:09:10|29246.95|29246.95|29246.95|29246.95|29246.95|29246.95|29246.95|29246.95|0
1639130980000|2021-12-10 10:09:40|29242.64|29242.64|29238.34|29238.34|29242.64|29242.64|29238.34|29238.34|0
1639130990000|2021-12-10 10:09:50|29229.73|29229.73|29227.95|29227.95|29229.73|29229.73|29227.95|29227.95|0
1639131000000|2021-12-10 10:10:00|29226.17|29226.17|29226.17|29226.17|29226.17|29226.17|29226.17|29226.17|0
1639131080000|2021-12-10 10:11:20|29213.25|29213.25|29213.25|29213.25|29213.25|29213.25|29213.25|29213.25|0
1639131090000|2021-12-10 10:11:30|29211.47|29211.47|29211.47|29211.47|29211.47|29211.47|29211.47|29211.47|0
1639131100000|2021-12-10 10:11:40|29207.17|29207.17|29205.39|29205.39|29207.17|29207.17|29205.39|29205.39|0
1639131130000|2021-12-10 10:12:10|29201.08|29201.08|29205.39|29205.39|29205.39|29205.39|29201.08|29201.08|0
1639131140000|2021-12-10 10:12:20|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|0
1639131150000|2021-12-10 10:12:30|29205.39|29205.39|29205.39|29205.39|29205.39|29205.39|29205.39|29205.39|0
1639131180000|2021-12-10 10:13:00|29203.61|29203.61|29203.61|29203.61|29203.61|29203.61|29203.61|29203.61|0
1639131240000|2021-12-10 10:14:00|29220.84|29220.84|29220.84|29220.84|29220.84|29220.84|29220.84|29220.84|0
1639131290000|2021-12-10 10:14:50|29216.53|29216.53|29216.53|29216.53|29216.53|29216.53|29216.53|29216.53|0
1639131300000|2021-12-10 10:15:00|29220.84|29220.84|29216.53|29216.53|29220.84|29220.84|29216.53|29216.53|0
1639131350000|2021-12-10 10:15:50|29220.84|29220.84|29216.53|29216.53|29220.84|29220.84|29216.53|29216.53|0
1639131370000|2021-12-10 10:16:10|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|0
1639131390000|2021-12-10 10:16:30|29235.54|29235.54|29218.31|29218.31|29235.54|29235.54|29218.31|29218.31|0
1639131400000|2021-12-10 10:16:40|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|0
1639131410000|2021-12-10 10:16:50|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|0
1639131430000|2021-12-10 10:17:10|29214|29214|29214|29214|29214|29214|29214|29214|0
1639131480000|2021-12-10 10:18:00|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|0
1639131490000|2021-12-10 10:18:10|29214|29214|29214|29214|29214|29214|29214|29214|0
1639131620000|2021-12-10 10:20:20|29209.7|29209.7|29209.7|29209.7|29209.7|29209.7|29205.39|29205.39|0
1639131740000|2021-12-10 10:22:20|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|29218.31|0
1639131750000|2021-12-10 10:22:30|29214|29214|29214|29214|29214|29214|29214|29214|0
1639131770000|2021-12-10 10:22:50|29212.23|29212.23|29212.23|29212.23|29212.23|29212.23|29212.23|29212.23|0
1639131830000|2021-12-10 10:23:50|29210.45|29210.45|29193.98|29193.98|29210.45|29210.45|29191.45|29191.45|0
1639131840000|2021-12-10 10:24:00|29185.36|29185.36|29185.36|29185.36|29185.36|29185.36|29185.36|29185.36|0
1639131900000|2021-12-10 10:25:00|29181.06|29181.06|29181.06|29181.06|29181.06|29181.06|29181.06|29181.06|0
1639131930000|2021-12-10 10:25:30|29185.36|29185.36|29185.36|29185.36|29185.36|29185.36|29185.36|29185.36|0
1639131950000|2021-12-10 10:25:50|29181.06|29181.06|29185.36|29185.36|29185.36|29185.36|29181.06|29181.06|0
1639131970000|2021-12-10 10:26:10|29189.67|29189.67|29189.67|29189.67|29189.67|29189.67|29189.67|29189.67|0
1639131980000|2021-12-10 10:26:20|29193.98|29193.98|29193.98|29193.98|29193.98|29193.98|29193.98|29193.98|0
1639132000000|2021-12-10 10:26:40|29202.59|29202.59|29202.59|29202.59|29202.59|29202.59|29202.59|29202.59|0
1639132030000|2021-12-10 10:27:10|29193.98|29193.98|29193.98|29193.98|29198.28|29198.28|29189.67|29189.67|0
1639132040000|2021-12-10 10:27:20|29189.67|29189.67|29189.67|29189.67|29189.67|29189.67|29189.67|29189.67|0
1639132090000|2021-12-10 10:28:10|29186.11|29186.11|29186.11|29186.11|29186.11|29186.11|29186.11|29186.11|0
1639132100000|2021-12-10 10:28:20|29182.56|29182.56|29182.56|29182.56|29182.56|29182.56|29182.56|29182.56|0
1639132120000|2021-12-10 10:28:40|29177.23|29177.23|29177.23|29177.23|29177.23|29177.23|29177.23|29177.23|0
1639132130000|2021-12-10 10:28:50|29172.92|29172.92|29165.06|29165.06|29172.92|29172.92|29165.06|29165.06|0
1639132190000|2021-12-10 10:29:50|29166.84|29166.84|29166.84|29166.84|29166.84|29166.84|29166.84|29166.84|0
1639132200000|2021-12-10 10:30:00|29170.39|29170.39|29170.39|29170.39|29170.39|29170.39|29170.39|29170.39|0
1639132210000|2021-12-10 10:30:10|29179.01|29179.01|29183.31|29183.31|29183.31|29183.31|29179.01|29179.01|0
1639132240000|2021-12-10 10:30:40|29181.53|29181.53|29179.76|29179.76|29181.53|29181.53|29175.45|29175.45|0
1639132250000|2021-12-10 10:30:50|29184.06|29184.06|29175.45|29175.45|29184.06|29184.06|29175.45|29175.45|0
1639132260000|2021-12-10 10:31:00|29179.76|29179.76|29184.06|29184.06|29184.06|29184.06|29179.76|29179.76|0
1639132270000|2021-12-10 10:31:10|29188.37|29188.37|29184.06|29184.06|29188.37|29188.37|29184.06|29184.06|0
1639132280000|2021-12-10 10:31:20|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|0
1639132290000|2021-12-10 10:31:30|29184.06|29184.06|29184.06|29184.06|29184.06|29184.06|29184.06|29184.06|0
1639132310000|2021-12-10 10:31:50|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|0
1639132330000|2021-12-10 10:32:10|29190.15|29190.15|29190.15|29190.15|29190.15|29190.15|29190.15|29190.15|0
1639132350000|2021-12-10 10:32:30|29195.48|29195.48|29195.48|29195.48|29195.48|29195.48|29195.48|29195.48|0
1639132390000|2021-12-10 10:33:10|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|0
1639132440000|2021-12-10 10:34:00|29194.73|29194.73|29194.73|29194.73|29194.73|29194.73|29194.73|29194.73|0
1639132450000|2021-12-10 10:34:10|29196.5|29196.5|29218.04|29218.04|29218.04|29218.04|29196.5|29196.5|0
1639132460000|2021-12-10 10:34:20|29226.65|29226.65|29226.65|29226.65|29226.65|29226.65|29226.65|29226.65|0
1639132540000|2021-12-10 10:35:40|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|0
1639132580000|2021-12-10 10:36:20|29215.51|29215.51|29219.81|29219.81|29219.81|29219.81|29215.51|29215.51|0
1639132660000|2021-12-10 10:37:40|29224.12|29224.12|29224.12|29224.12|29224.12|29224.12|29224.12|29224.12|0
1639132690000|2021-12-10 10:38:10|29223.37|29223.37|29225.15|29225.15|29225.15|29225.15|29223.37|29223.37|0
1639132710000|2021-12-10 10:38:30|29250.98|29250.98|29242.37|29242.37|29250.98|29250.98|29242.37|29242.37|0
1639132740000|2021-12-10 10:39:00|29246.68|29246.68|29242.37|29242.37|29246.68|29246.68|29242.37|29242.37|0
1639132800000|2021-12-10 10:40:00|29238.07|29238.07|29233.76|29233.76|29238.07|29238.07|29233.76|29233.76|0
1639132810000|2021-12-10 10:40:10|29231.98|29231.98|29244.9|29244.9|29244.9|29244.9|29231.98|29231.98|0
1639132860000|2021-12-10 10:41:00|29257.82|29257.82|29262.13|29262.13|29266.43|29266.43|29253.51|29253.51|0
1639132880000|2021-12-10 10:41:20|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|0
1639132910000|2021-12-10 10:41:50|29268.21|29268.21|29262.13|29262.13|29268.21|29268.21|29259.6|29259.6|0
1639132920000|2021-12-10 10:42:00|29253.51|29253.51|29262.13|29262.13|29262.13|29262.13|29253.51|29253.51|0
1639132990000|2021-12-10 10:43:10|29257.82|29257.82|29257.82|29257.82|29257.82|29257.82|29257.82|29257.82|0
1639133020000|2021-12-10 10:43:40|29253.51|29253.51|29253.51|29253.51|29253.51|29253.51|29253.51|29253.51|0
1639133030000|2021-12-10 10:43:50|29257.82|29257.82|29257.82|29257.82|29257.82|29257.82|29257.82|29257.82|0
1639133040000|2021-12-10 10:44:00|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|0
1639133050000|2021-12-10 10:44:10|29268.21|29268.21|29268.21|29268.21|29268.21|29268.21|29268.21|29268.21|0
1639133070000|2021-12-10 10:44:30|29265.68|29265.68|29265.68|29265.68|29265.68|29265.68|29265.68|29265.68|0
1639133090000|2021-12-10 10:44:50|29261.37|29261.37|29261.37|29261.37|29261.37|29261.37|29261.37|29261.37|0
1639133130000|2021-12-10 10:45:30|29265.68|29265.68|29265.68|29265.68|29265.68|29265.68|29265.68|29265.68|0
1639133140000|2021-12-10 10:45:40|29269.99|29269.99|29269.99|29269.99|29269.99|29269.99|29269.99|29269.99|0
1639133160000|2021-12-10 10:46:00|29265.68|29265.68|29269.99|29269.99|29269.99|29269.99|29265.68|29265.68|0
1639133190000|2021-12-10 10:46:30|29274.29|29274.29|29278.6|29278.6|29278.6|29278.6|29274.29|29274.29|0
1639133210000|2021-12-10 10:46:50|29274.29|29274.29|29269.99|29269.99|29274.29|29274.29|29269.99|29269.99|0
1639133280000|2021-12-10 10:48:00|29274.29|29274.29|29272.52|29272.52|29274.29|29274.29|29272.52|29272.52|0
1639133300000|2021-12-10 10:48:20|29276.82|29276.82|29276.82|29276.82|29276.82|29276.82|29276.82|29276.82|0
1639133310000|2021-12-10 10:48:30|29281.13|29281.13|29281.13|29281.13|29281.13|29281.13|29281.13|29281.13|0
1639133320000|2021-12-10 10:48:40|29285.44|29285.44|29276.82|29276.82|29285.44|29285.44|29276.82|29276.82|0
1639133360000|2021-12-10 10:49:20|29285.44|29285.44|29285.44|29285.44|29285.44|29285.44|29285.44|29285.44|0
1639133400000|2021-12-10 10:50:00|29276.82|29276.82|29276.82|29276.82|29281.13|29281.13|29276.82|29276.82|0
1639133410000|2021-12-10 10:50:10|29281.13|29281.13|29276.82|29276.82|29281.13|29281.13|29276.82|29276.82|0
1639133420000|2021-12-10 10:50:20|29272.52|29272.52|29272.52|29272.52|29272.52|29272.52|29272.52|29272.52|0
1639133430000|2021-12-10 10:50:30|29263.9|29263.9|29263.9|29263.9|29272.52|29272.52|29259.6|29259.6|0
1639133460000|2021-12-10 10:51:00|29259.6|29259.6|29263.9|29263.9|29263.9|29263.9|29250.98|29250.98|0
1639133530000|2021-12-10 10:52:10|29268.21|29268.21|29263.9|29263.9|29268.21|29268.21|29263.9|29263.9|0
1639133570000|2021-12-10 10:52:50|29268.21|29268.21|29268.21|29268.21|29268.21|29268.21|29268.21|29268.21|0
1639133640000|2021-12-10 10:54:00|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|0
1639133650000|2021-12-10 10:54:10|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|0
1639133660000|2021-12-10 10:54:20|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|0
1639133680000|2021-12-10 10:54:40|29261.1|29261.1|29261.1|29261.1|29261.1|29261.1|29261.1|29261.1|0
1639133700000|2021-12-10 10:55:00|29265.41|29265.41|29274.02|29274.02|29274.02|29274.02|29265.41|29265.41|0
1639133750000|2021-12-10 10:55:50|29269.71|29269.71|29274.02|29274.02|29274.02|29274.02|29269.71|29269.71|0
1639133760000|2021-12-10 10:56:00|29277.58|29277.58|29279.35|29279.35|29279.35|29279.35|29277.58|29277.58|0
1639133770000|2021-12-10 10:56:10|29270.74|29270.74|29262.13|29262.13|29270.74|29270.74|29262.13|29262.13|0
1639133780000|2021-12-10 10:56:20|29257.82|29257.82|29257.82|29257.82|29257.82|29257.82|29257.82|29257.82|0
1639133810000|2021-12-10 10:56:50|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|0
1639133820000|2021-12-10 10:57:00|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|0
1639133830000|2021-12-10 10:57:10|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|0
1639133850000|2021-12-10 10:57:30|29266.43|29266.43|29275.05|29275.05|29275.05|29275.05|29266.43|29266.43|0
1639133860000|2021-12-10 10:57:40|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|0
1639133870000|2021-12-10 10:57:50|29264.66|29264.66|29264.66|29264.66|29268.96|29268.96|29264.66|29264.66|0
1639133900000|2021-12-10 10:58:20|29268.96|29268.96|29268.96|29268.96|29268.96|29268.96|29268.96|29268.96|0
1639133910000|2021-12-10 10:58:30|29264.66|29264.66|29268.96|29268.96|29268.96|29268.96|29264.66|29264.66|0
1639133940000|2021-12-10 10:59:00|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|0
1639134000000|2021-12-10 11:00:00|29268.96|29268.96|29273.27|29273.27|29273.27|29273.27|29264.66|29264.66|0
1639134030000|2021-12-10 11:00:30|29268.96|29268.96|29268.96|29268.96|29268.96|29268.96|29268.96|29268.96|0
1639134080000|2021-12-10 11:01:20|29273.27|29273.27|29273.27|29273.27|29273.27|29273.27|29273.27|29273.27|0
1639134090000|2021-12-10 11:01:30|29264.66|29264.66|29268.96|29268.96|29268.96|29268.96|29264.66|29264.66|0
1639134210000|2021-12-10 11:03:30|29270.74|29270.74|29272.52|29272.52|29272.52|29272.52|29270.74|29270.74|0
1639134240000|2021-12-10 11:04:00|29268.21|29268.21|29268.21|29268.21|29268.21|29268.21|29268.21|29268.21|0
1639134340000|2021-12-10 11:05:40|29276.82|29276.82|29281.13|29281.13|29281.13|29281.13|29276.82|29276.82|0
1639134350000|2021-12-10 11:05:50|29285.44|29285.44|29294.05|29294.05|29294.05|29294.05|29285.44|29285.44|0
1639134370000|2021-12-10 11:06:10|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|0
1639134430000|2021-12-10 11:07:10|29281.13|29281.13|29289.74|29289.74|29289.74|29289.74|29281.13|29281.13|0
1639134440000|2021-12-10 11:07:20|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|0
1639134460000|2021-12-10 11:07:40|29289.74|29289.74|29285.44|29285.44|29289.74|29289.74|29285.44|29285.44|0
1639134480000|2021-12-10 11:08:00|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|29289.74|0
1639134500000|2021-12-10 11:08:20|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|0
1639134540000|2021-12-10 11:09:00|29290.49|29290.49|29290.49|29290.49|29290.49|29290.49|29290.49|29290.49|0
1639134560000|2021-12-10 11:09:20|29294.8|29294.8|29299.11|29299.11|29299.11|29299.11|29294.8|29294.8|0
1639134630000|2021-12-10 11:10:30|29312.03|29312.03|29312.03|29312.03|29312.03|29312.03|29312.03|29312.03|0
1639134640000|2021-12-10 11:10:40|29320.64|29320.64|29312.03|29312.03|29320.64|29320.64|29312.03|29312.03|0
1639134650000|2021-12-10 11:10:50|29316.33|29316.33|29312.03|29312.03|29316.33|29316.33|29312.03|29312.03|0
1639134660000|2021-12-10 11:11:00|29316.33|29316.33|29316.33|29316.33|29316.33|29316.33|29316.33|29316.33|0
1639134710000|2021-12-10 11:11:50|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|0
1639134740000|2021-12-10 11:12:20|29312.03|29312.03|29312.03|29312.03|29316.33|29316.33|29312.03|29312.03|0
1639134760000|2021-12-10 11:12:40|29320.64|29320.64|29320.64|29320.64|29322.42|29322.42|29320.64|29320.64|0
1639134770000|2021-12-10 11:12:50|29318.86|29318.86|29318.86|29318.86|29318.86|29318.86|29318.86|29318.86|0
1639134780000|2021-12-10 11:13:00|29310.25|29310.25|29318.86|29318.86|29318.86|29318.86|29310.25|29310.25|0
1639134790000|2021-12-10 11:13:10|29314.56|29314.56|29310.25|29310.25|29314.56|29314.56|29310.25|29310.25|0
1639134830000|2021-12-10 11:13:50|29305.94|29305.94|29305.94|29305.94|29305.94|29305.94|29305.94|29305.94|0
1639134900000|2021-12-10 11:15:00|29301.64|29301.64|29301.64|29301.64|29301.64|29301.64|29301.64|29301.64|0
1639134910000|2021-12-10 11:15:10|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|0
1639134960000|2021-12-10 11:16:00|29295.55|29295.55|29286.94|29286.94|29295.55|29295.55|29286.94|29286.94|0
1639134990000|2021-12-10 11:16:30|29291.25|29291.25|29286.94|29286.94|29291.25|29291.25|29286.94|29286.94|0
1639135000000|2021-12-10 11:16:40|29291.25|29291.25|29291.25|29291.25|29291.25|29291.25|29291.25|29291.25|0
1639135010000|2021-12-10 11:16:50|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|0
1639135020000|2021-12-10 11:17:00|29299.86|29299.86|29303.41|29303.41|29303.41|29303.41|29295.55|29295.55|0
1639135080000|2021-12-10 11:18:00|29312.03|29312.03|29320.64|29320.64|29320.64|29320.64|29312.03|29312.03|0
1639135100000|2021-12-10 11:18:20|29329.25|29329.25|29329.25|29329.25|29329.25|29329.25|29329.25|29329.25|0
1639135130000|2021-12-10 11:18:50|29320.64|29320.64|29320.64|29320.64|29320.64|29320.64|29320.64|29320.64|0
1639135170000|2021-12-10 11:19:30|29316.33|29316.33|29324.95|29324.95|29324.95|29324.95|29316.33|29316.33|0
1639135200000|2021-12-10 11:20:00|29312.03|29312.03|29312.03|29312.03|29312.03|29312.03|29312.03|29312.03|0
1639135240000|2021-12-10 11:20:40|29316.33|29316.33|29320.64|29320.64|29329.25|29329.25|29316.33|29316.33|0
1639135250000|2021-12-10 11:20:50|29329.25|29329.25|29333.56|29333.56|29333.56|29333.56|29329.25|29329.25|0
1639135260000|2021-12-10 11:21:00|29329.25|29329.25|29329.25|29329.25|29329.25|29329.25|29329.25|29329.25|0
1639135320000|2021-12-10 11:22:00|29333.56|29333.56|29370.81|29370.81|29370.81|29370.81|29333.56|29333.56|0
1639135330000|2021-12-10 11:22:10|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|0
1639135350000|2021-12-10 11:22:30|29360.42|29360.42|29358.65|29358.65|29360.42|29360.42|29358.65|29358.65|0
1639135360000|2021-12-10 11:22:40|29354.34|29354.34|29345.73|29345.73|29354.34|29354.34|29345.73|29345.73|0
1639135370000|2021-12-10 11:22:50|29350.03|29350.03|29332.81|29332.81|29350.03|29350.03|29332.81|29332.81|0
1639135420000|2021-12-10 11:23:40|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|0
1639135430000|2021-12-10 11:23:50|29332.81|29332.81|29332.81|29332.81|29332.81|29332.81|29332.81|29332.81|0
1639135450000|2021-12-10 11:24:10|29337.11|29337.11|29350.03|29350.03|29350.03|29350.03|29337.11|29337.11|0
1639135460000|2021-12-10 11:24:20|29341.42|29341.42|29341.42|29341.42|29341.42|29341.42|29341.42|29341.42|0
1639135510000|2021-12-10 11:25:10|29345.73|29345.73|29345.73|29345.73|29345.73|29345.73|29345.73|29345.73|0
1639135620000|2021-12-10 11:27:00|29341.42|29341.42|29345.73|29345.73|29345.73|29345.73|29341.42|29341.42|0
1639135650000|2021-12-10 11:27:30|29341.42|29341.42|29341.42|29341.42|29345.73|29345.73|29341.42|29341.42|0
1639135750000|2021-12-10 11:29:10|29350.03|29350.03|29358.65|29358.65|29371.57|29371.57|29350.03|29350.03|0
1639135760000|2021-12-10 11:29:20|29362.95|29362.95|29376.9|29376.9|29376.9|29376.9|29358.65|29358.65|0
1639135770000|2021-12-10 11:29:30|29372.59|29372.59|29385.51|29385.51|29385.51|29385.51|29372.59|29372.59|0
1639135780000|2021-12-10 11:29:40|29381.2|29381.2|29385.51|29385.51|29385.51|29385.51|29376.9|29376.9|0
1639135790000|2021-12-10 11:29:50|29394.12|29394.12|29385.51|29385.51|29394.12|29394.12|29385.51|29385.51|0
1639135800000|2021-12-10 11:30:00|29381.2|29381.2|29381.2|29381.2|29381.2|29381.2|29381.2|29381.2|0
1639135870000|2021-12-10 11:31:10|29385.51|29385.51|29385.51|29385.51|29385.51|29385.51|29385.51|29385.51|0
1639135890000|2021-12-10 11:31:30|29389.06|29389.06|29387.29|29387.29|29389.06|29389.06|29387.29|29387.29|0
1639135900000|2021-12-10 11:31:40|29382.98|29382.98|29387.29|29387.29|29387.29|29387.29|29382.98|29382.98|0
1639135950000|2021-12-10 11:32:30|29382.98|29382.98|29384.76|29384.76|29386.54|29386.54|29382.98|29382.98|0
1639135980000|2021-12-10 11:33:00|29393.37|29393.37|29393.37|29393.37|29393.37|29393.37|29393.37|29393.37|0
1639135990000|2021-12-10 11:33:10|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|0
1639136040000|2021-12-10 11:34:00|29397.68|29397.68|29401.98|29401.98|29401.98|29401.98|29397.68|29397.68|0
1639136050000|2021-12-10 11:34:10|29406.29|29406.29|29397.68|29397.68|29406.29|29406.29|29397.68|29397.68|0
1639136070000|2021-12-10 11:34:30|29401.23|29401.23|29401.23|29401.23|29401.23|29401.23|29401.23|29401.23|0
1639136100000|2021-12-10 11:35:00|29405.54|29405.54|29403.76|29403.76|29405.54|29405.54|29403.76|29403.76|0
1639136120000|2021-12-10 11:35:20|29408.07|29408.07|29399.46|29399.46|29408.07|29408.07|29399.46|29399.46|0
1639136130000|2021-12-10 11:35:30|29408.07|29408.07|29409.85|29409.85|29409.85|29409.85|29408.07|29408.07|0
1639136190000|2021-12-10 11:36:30|29405.54|29405.54|29405.54|29405.54|29405.54|29405.54|29405.54|29405.54|0
1639136200000|2021-12-10 11:36:40|29401.23|29401.23|29405.54|29405.54|29405.54|29405.54|29396.93|29396.93|0
1639136210000|2021-12-10 11:36:50|29401.23|29401.23|29390.84|29390.84|29401.23|29401.23|29390.84|29390.84|0
1639136220000|2021-12-10 11:37:00|29392.62|29392.62|29390.84|29390.84|29392.62|29392.62|29390.84|29390.84|0
1639136310000|2021-12-10 11:38:30|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|0
1639136320000|2021-12-10 11:38:40|29393.37|29393.37|29393.37|29393.37|29393.37|29393.37|29393.37|29393.37|0
1639136330000|2021-12-10 11:38:50|29401.98|29401.98|29396.65|29396.65|29401.98|29401.98|29396.65|29396.65|0
1639136350000|2021-12-10 11:39:10|29392.35|29392.35|29400.96|29400.96|29400.96|29400.96|29392.35|29392.35|0
1639136360000|2021-12-10 11:39:20|29392.35|29392.35|29392.35|29392.35|29392.35|29392.35|29392.35|29392.35|0
1639136370000|2021-12-10 11:39:30|29400.96|29400.96|29400.96|29400.96|29400.96|29400.96|29400.96|29400.96|0
1639136380000|2021-12-10 11:39:40|29405.27|29405.27|29396.65|29396.65|29405.27|29405.27|29396.65|29396.65|0
1639136390000|2021-12-10 11:39:50|29405.27|29405.27|29405.27|29405.27|29405.27|29405.27|29405.27|29405.27|0
1639136410000|2021-12-10 11:40:10|29409.57|29409.57|29409.57|29409.57|29409.57|29409.57|29409.57|29409.57|0
1639136420000|2021-12-10 11:40:20|29400.96|29400.96|29400.96|29400.96|29400.96|29400.96|29400.96|29400.96|0
1639136470000|2021-12-10 11:41:10|29405.27|29405.27|29405.27|29405.27|29405.27|29405.27|29405.27|29405.27|0
1639136480000|2021-12-10 11:41:20|29409.57|29409.57|29413.88|29413.88|29413.88|29413.88|29409.57|29409.57|0
1639136490000|2021-12-10 11:41:30|29418.19|29418.19|29409.57|29409.57|29422.49|29422.49|29409.57|29409.57|0
1639136500000|2021-12-10 11:41:40|29413.88|29413.88|29413.88|29413.88|29413.88|29413.88|29413.88|29413.88|0
1639136510000|2021-12-10 11:41:50|29423.52|29423.52|29419.21|29419.21|29423.52|29423.52|29419.21|29419.21|0
1639136560000|2021-12-10 11:42:40|29417.43|29417.43|29421.74|29421.74|29421.74|29421.74|29417.43|29417.43|0
1639136570000|2021-12-10 11:42:50|29426.05|29426.05|29417.43|29417.43|29426.05|29426.05|29417.43|29417.43|0
1639136600000|2021-12-10 11:43:20|29421.74|29421.74|29421.74|29421.74|29430.35|29430.35|29421.74|29421.74|0
1639136610000|2021-12-10 11:43:30|29426.05|29426.05|29426.05|29426.05|29426.05|29426.05|29426.05|29426.05|0
1639136620000|2021-12-10 11:43:40|29427.82|29427.82|29432.13|29432.13|29432.13|29432.13|29427.82|29427.82|0
1639136630000|2021-12-10 11:43:50|29427.82|29427.82|29427.82|29427.82|29427.82|29427.82|29427.82|29427.82|0
1639136750000|2021-12-10 11:45:50|29423.52|29423.52|29432.13|29432.13|29432.13|29432.13|29423.52|29423.52|0
1639136760000|2021-12-10 11:46:00|29423.52|29423.52|29423.52|29423.52|29423.52|29423.52|29423.52|29423.52|0
1639136790000|2021-12-10 11:46:30|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|0
1639136800000|2021-12-10 11:46:40|29414.9|29414.9|29410.6|29410.6|29414.9|29414.9|29410.6|29410.6|0
1639136820000|2021-12-10 11:47:00|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|0
1639136920000|2021-12-10 11:48:40|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|0
1639136930000|2021-12-10 11:48:50|29415.66|29415.66|29415.66|29415.66|29415.66|29415.66|29415.66|29415.66|0
1639136940000|2021-12-10 11:49:00|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|0
1639137000000|2021-12-10 11:50:00|29415.66|29415.66|29415.66|29415.66|29415.66|29415.66|29415.66|29415.66|0
1639137020000|2021-12-10 11:50:20|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|0
1639137110000|2021-12-10 11:51:50|29428.58|29428.58|29428.58|29428.58|29428.58|29428.58|29428.58|29428.58|0
1639137150000|2021-12-10 11:52:30|29432.88|29432.88|29430.35|29430.35|29432.88|29432.88|29428.58|29428.58|0
1639137190000|2021-12-10 11:53:10|29433.91|29433.91|29432.13|29432.13|29433.91|29433.91|29432.13|29432.13|0
1639137220000|2021-12-10 11:53:40|29436.44|29436.44|29436.44|29436.44|29436.44|29436.44|29436.44|29436.44|0
1639137230000|2021-12-10 11:53:50|29432.13|29432.13|29440.74|29440.74|29440.74|29440.74|29432.13|29432.13|0
1639137250000|2021-12-10 11:54:10|29432.13|29432.13|29427.82|29427.82|29432.13|29432.13|29427.82|29427.82|0
1639137290000|2021-12-10 11:54:50|29423.52|29423.52|29423.52|29423.52|29423.52|29423.52|29423.52|29423.52|0
1639137310000|2021-12-10 11:55:10|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|0
1639137330000|2021-12-10 11:55:30|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|0
1639137350000|2021-12-10 11:55:50|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|0
1639137380000|2021-12-10 11:56:20|29413.13|29413.13|29404.51|29404.51|29413.13|29413.13|29404.51|29404.51|0
1639137390000|2021-12-10 11:56:30|29408.82|29408.82|29400.21|29400.21|29408.82|29408.82|29400.21|29400.21|0
1639137400000|2021-12-10 11:56:40|29408.82|29408.82|29408.82|29408.82|29408.82|29408.82|29408.82|29408.82|0
1639137410000|2021-12-10 11:56:50|29404.51|29404.51|29404.51|29404.51|29404.51|29404.51|29404.51|29404.51|0
1639137420000|2021-12-10 11:57:00|29408.82|29408.82|29408.82|29408.82|29408.82|29408.82|29408.82|29408.82|0
1639137450000|2021-12-10 11:57:30|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|0
1639137470000|2021-12-10 11:57:50|29421.74|29421.74|29421.74|29421.74|29421.74|29421.74|29421.74|29421.74|0
1639137500000|2021-12-10 11:58:20|29430.35|29430.35|29430.35|29430.35|29430.35|29430.35|29430.35|29430.35|0
1639137510000|2021-12-10 11:58:30|29426.05|29426.05|29426.05|29426.05|29426.05|29426.05|29426.05|29426.05|0
1639137520000|2021-12-10 11:58:40|29430.35|29430.35|29430.35|29430.35|29430.35|29430.35|29430.35|29430.35|0
1639137560000|2021-12-10 11:59:20|29428.58|29428.58|29428.58|29428.58|29428.58|29428.58|29428.58|29428.58|0
1639137610000|2021-12-10 12:00:10|29424.27|29424.27|29424.27|29424.27|29424.27|29424.27|29424.27|29424.27|0
1639137640000|2021-12-10 12:00:40|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|0
1639137710000|2021-12-10 12:01:50|29428.58|29428.58|29428.58|29428.58|29432.88|29432.88|29428.58|29428.58|0
1639137720000|2021-12-10 12:02:00|29432.88|29432.88|29437.19|29437.19|29437.19|29437.19|29432.88|29432.88|0
1639137730000|2021-12-10 12:02:10|29441.49|29441.49|29441.49|29441.49|29441.49|29441.49|29441.49|29441.49|0
1639137750000|2021-12-10 12:02:30|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|0
1639137760000|2021-12-10 12:02:40|29438.97|29438.97|29430.35|29430.35|29438.97|29438.97|29430.35|29430.35|0
1639137770000|2021-12-10 12:02:50|29434.66|29434.66|29434.66|29434.66|29434.66|29434.66|29434.66|29434.66|0
1639137780000|2021-12-10 12:03:00|29430.35|29430.35|29430.35|29430.35|29430.35|29430.35|29430.35|29430.35|0
1639137790000|2021-12-10 12:03:10|29434.66|29434.66|29434.66|29434.66|29434.66|29434.66|29434.66|29434.66|0
1639137800000|2021-12-10 12:03:20|29438.97|29438.97|29438.97|29438.97|29438.97|29438.97|29434.66|29434.66|0
1639137810000|2021-12-10 12:03:30|29434.66|29434.66|29438.97|29438.97|29438.97|29438.97|29434.66|29434.66|0
1639137820000|2021-12-10 12:03:40|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|0
1639137840000|2021-12-10 12:04:00|29445.05|29445.05|29445.05|29445.05|29445.05|29445.05|29445.05|29445.05|0
1639137870000|2021-12-10 12:04:30|29449.36|29449.36|29449.36|29449.36|29449.36|29449.36|29449.36|29449.36|0
1639137900000|2021-12-10 12:05:00|29445.05|29445.05|29445.05|29445.05|29445.05|29445.05|29445.05|29445.05|0
1639137920000|2021-12-10 12:05:20|29440.74|29440.74|29440.74|29440.74|29440.74|29440.74|29440.74|29440.74|0
1639137940000|2021-12-10 12:05:40|29436.44|29436.44|29436.44|29436.44|29436.44|29436.44|29436.44|29436.44|0
1639138030000|2021-12-10 12:07:10|29440.74|29440.74|29440.74|29440.74|29440.74|29440.74|29440.74|29440.74|0
1639138040000|2021-12-10 12:07:20|29436.44|29436.44|29432.13|29432.13|29436.44|29436.44|29432.13|29432.13|0
1639138070000|2021-12-10 12:07:50|29427.82|29427.82|29423.52|29423.52|29427.82|29427.82|29423.52|29423.52|0
1639138100000|2021-12-10 12:08:20|29421.74|29421.74|29413.13|29413.13|29421.74|29421.74|29413.13|29413.13|0
1639138140000|2021-12-10 12:09:00|29411.35|29411.35|29415.66|29415.66|29415.66|29415.66|29411.35|29411.35|0
1639138160000|2021-12-10 12:09:20|29411.35|29411.35|29411.35|29411.35|29411.35|29411.35|29411.35|29411.35|0
1639138250000|2021-12-10 12:10:50|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|29419.96|0
1639138260000|2021-12-10 12:11:00|29428.58|29428.58|29432.88|29432.88|29432.88|29432.88|29428.58|29428.58|0
1639138310000|2021-12-10 12:11:50|29428.58|29428.58|29428.58|29428.58|29428.58|29428.58|29428.58|29428.58|0
1639138340000|2021-12-10 12:12:20|29432.13|29432.13|29432.13|29432.13|29433.91|29433.91|29432.13|29432.13|0
1639138360000|2021-12-10 12:12:40|29427.82|29427.82|29427.82|29427.82|29427.82|29427.82|29427.82|29427.82|0
1639138370000|2021-12-10 12:12:50|29423.52|29423.52|29417.43|29417.43|29423.52|29423.52|29417.43|29417.43|0
1639138400000|2021-12-10 12:13:20|29413.13|29413.13|29413.13|29413.13|29413.13|29413.13|29413.13|29413.13|0
1639138410000|2021-12-10 12:13:30|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|0
1639138430000|2021-12-10 12:13:50|29421.74|29421.74|29426.05|29426.05|29426.05|29426.05|29421.74|29421.74|0
1639138510000|2021-12-10 12:15:10|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|29417.43|0
1639138520000|2021-12-10 12:15:20|29413.13|29413.13|29413.13|29413.13|29413.13|29413.13|29413.13|29413.13|0
1639138560000|2021-12-10 12:16:00|29400.21|29400.21|29383.73|29383.73|29400.21|29400.21|29381.2|29381.2|0
1639138620000|2021-12-10 12:17:00|29379.43|29379.43|29362.95|29362.95|29379.43|29379.43|29362.95|29362.95|0
1639138630000|2021-12-10 12:17:10|29358.65|29358.65|29358.65|29358.65|29358.65|29358.65|29358.65|29358.65|0
1639138650000|2021-12-10 12:17:30|29354.34|29354.34|29362.95|29362.95|29362.95|29362.95|29354.34|29354.34|0
1639138710000|2021-12-10 12:18:30|29366.51|29366.51|29366.51|29366.51|29366.51|29366.51|29366.51|29366.51|0
1639138720000|2021-12-10 12:18:40|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|0
1639138740000|2021-12-10 12:19:00|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|0
1639138750000|2021-12-10 12:19:10|29342.92|29342.92|29339.37|29339.37|29349.76|29349.76|29339.37|29339.37|0
1639138760000|2021-12-10 12:19:20|29356.6|29356.6|29352.29|29352.29|29356.6|29356.6|29352.29|29352.29|0
1639138780000|2021-12-10 12:19:40|29356.6|29356.6|29354.07|29354.07|29356.6|29356.6|29352.29|29352.29|0
1639138800000|2021-12-10 12:20:00|29358.37|29358.37|29364.46|29364.46|29368.76|29368.76|29349.76|29349.76|0
1639138820000|2021-12-10 12:20:20|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|0
1639138870000|2021-12-10 12:21:10|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|0
1639138920000|2021-12-10 12:22:00|29368.76|29368.76|29368.76|29368.76|29368.76|29368.76|29368.76|29368.76|0
1639138950000|2021-12-10 12:22:30|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|0
1639138990000|2021-12-10 12:23:10|29374.85|29374.85|29374.85|29374.85|29374.85|29374.85|29374.85|29374.85|0
1639139000000|2021-12-10 12:23:20|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|0
1639139020000|2021-12-10 12:23:40|29366.23|29366.23|29361.93|29361.93|29366.23|29366.23|29361.93|29361.93|0
1639139060000|2021-12-10 12:24:20|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|0
1639139080000|2021-12-10 12:24:40|29370.54|29370.54|29366.23|29366.23|29370.54|29370.54|29366.23|29366.23|0
1639139100000|2021-12-10 12:25:00|29370.54|29370.54|29366.23|29366.23|29370.54|29370.54|29366.23|29366.23|0
1639139120000|2021-12-10 12:25:20|29361.93|29361.93|29361.93|29361.93|29361.93|29361.93|29357.62|29357.62|0
1639139170000|2021-12-10 12:26:10|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|0
1639139200000|2021-12-10 12:26:40|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|0
1639139240000|2021-12-10 12:27:20|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|0
1639139290000|2021-12-10 12:28:10|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|0
1639139310000|2021-12-10 12:28:30|29355.09|29355.09|29350.79|29350.79|29355.09|29355.09|29350.79|29350.79|0
1639139370000|2021-12-10 12:29:30|29342.17|29342.17|29337.87|29337.87|29342.17|29342.17|29337.87|29337.87|0
1639139390000|2021-12-10 12:29:50|29342.17|29342.17|29346.48|29346.48|29346.48|29346.48|29342.17|29342.17|0
1639139400000|2021-12-10 12:30:00|29350.79|29350.79|29342.17|29342.17|29350.79|29350.79|29342.17|29342.17|0
1639139410000|2021-12-10 12:30:10|29337.87|29337.87|29337.87|29337.87|29337.87|29337.87|29337.87|29337.87|0
1639139450000|2021-12-10 12:30:50|29333.56|29333.56|29342.17|29342.17|29342.17|29342.17|29333.56|29333.56|0
1639139500000|2021-12-10 12:31:40|29340.4|29340.4|29340.4|29340.4|29340.4|29340.4|29340.4|29340.4|0
1639139510000|2021-12-10 12:31:50|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|0
1639139540000|2021-12-10 12:32:20|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|0
1639139550000|2021-12-10 12:32:30|29350.79|29350.79|29352.56|29352.56|29352.56|29352.56|29350.79|29350.79|0
1639139580000|2021-12-10 12:33:00|29361.18|29361.18|29356.87|29356.87|29361.18|29361.18|29356.87|29356.87|0
1639139600000|2021-12-10 12:33:20|29355.09|29355.09|29355.09|29355.09|29355.09|29355.09|29355.09|29355.09|0
1639139610000|2021-12-10 12:33:30|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|0
1639139670000|2021-12-10 12:34:30|29346.48|29346.48|29346.48|29346.48|29346.48|29346.48|29346.48|29346.48|0
1639139750000|2021-12-10 12:35:50|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|0
1639139870000|2021-12-10 12:37:50|29355.09|29355.09|29355.09|29355.09|29355.09|29355.09|29355.09|29355.09|0
1639139880000|2021-12-10 12:38:00|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|0
1639139920000|2021-12-10 12:38:40|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|0
1639139950000|2021-12-10 12:39:10|29368.01|29368.01|29368.01|29368.01|29368.01|29368.01|29368.01|29368.01|0
1639139980000|2021-12-10 12:39:40|29371.57|29371.57|29371.57|29371.57|29371.57|29371.57|29371.57|29371.57|0
1639139990000|2021-12-10 12:39:50|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|0
1639140010000|2021-12-10 12:40:10|29371.57|29371.57|29371.57|29371.57|29371.57|29371.57|29371.57|29371.57|0
1639140090000|2021-12-10 12:41:30|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|0
1639140100000|2021-12-10 12:41:40|29380.18|29380.18|29380.18|29380.18|29384.49|29384.49|29380.18|29380.18|0
1639140120000|2021-12-10 12:42:00|29384.49|29384.49|29384.49|29384.49|29384.49|29384.49|29384.49|29384.49|0
1639140130000|2021-12-10 12:42:10|29388.79|29388.79|29384.49|29384.49|29388.79|29388.79|29384.49|29384.49|0
1639140140000|2021-12-10 12:42:20|29393.1|29393.1|29393.1|29393.1|29393.1|29393.1|29393.1|29393.1|0
1639140160000|2021-12-10 12:42:40|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|0
1639140220000|2021-12-10 12:43:40|29401.71|29401.71|29406.02|29406.02|29406.02|29406.02|29401.71|29401.71|0
1639140230000|2021-12-10 12:43:50|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|0
1639140240000|2021-12-10 12:44:00|29406.02|29406.02|29406.02|29406.02|29406.02|29406.02|29406.02|29406.02|0
1639140250000|2021-12-10 12:44:10|29414.63|29414.63|29414.63|29414.63|29414.63|29414.63|29414.63|29414.63|0
1639140260000|2021-12-10 12:44:20|29410.32|29410.32|29414.63|29414.63|29414.63|29414.63|29410.32|29410.32|0
1639140340000|2021-12-10 12:45:40|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|0
1639140370000|2021-12-10 12:46:10|29414.63|29414.63|29410.32|29410.32|29414.63|29414.63|29410.32|29410.32|0
1639140400000|2021-12-10 12:46:40|29406.02|29406.02|29406.02|29406.02|29406.02|29406.02|29406.02|29406.02|0
1639140460000|2021-12-10 12:47:40|29410.32|29410.32|29397.4|29397.4|29410.32|29410.32|29397.4|29397.4|0
1639140480000|2021-12-10 12:48:00|29401.71|29401.71|29401.71|29401.71|29401.71|29401.71|29401.71|29401.71|0
1639140510000|2021-12-10 12:48:30|29406.02|29406.02|29406.02|29406.02|29406.02|29406.02|29406.02|29406.02|0
1639140520000|2021-12-10 12:48:40|29401.71|29401.71|29384.49|29384.49|29401.71|29401.71|29384.49|29384.49|0
1639140530000|2021-12-10 12:48:50|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|0
1639140550000|2021-12-10 12:49:10|29384.49|29384.49|29380.18|29380.18|29384.49|29384.49|29380.18|29380.18|0
1639140610000|2021-12-10 12:50:10|29378.4|29378.4|29376.62|29376.62|29378.4|29378.4|29376.62|29376.62|0
1639140680000|2021-12-10 12:51:20|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|0
1639140710000|2021-12-10 12:51:50|29382.71|29382.71|29382.71|29382.71|29382.71|29382.71|29382.71|29382.71|0
1639140720000|2021-12-10 12:52:00|29387.01|29387.01|29387.01|29387.01|29387.01|29387.01|29387.01|29387.01|0
1639140740000|2021-12-10 12:52:20|29391.32|29391.32|29391.32|29391.32|29391.32|29391.32|29391.32|29391.32|0
1639140780000|2021-12-10 12:53:00|29395.63|29395.63|29395.63|29395.63|29395.63|29395.63|29395.63|29395.63|0
1639140800000|2021-12-10 12:53:20|29391.32|29391.32|29391.32|29391.32|29391.32|29391.32|29391.32|29391.32|0
1639140870000|2021-12-10 12:54:30|29387.01|29387.01|29387.01|29387.01|29387.01|29387.01|29387.01|29387.01|0
1639140880000|2021-12-10 12:54:40|29382.71|29382.71|29387.01|29387.01|29387.01|29387.01|29382.71|29382.71|0
1639140970000|2021-12-10 12:56:10|29382.71|29382.71|29382.71|29382.71|29387.01|29387.01|29382.71|29382.71|0
1639140980000|2021-12-10 12:56:20|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|0
1639140990000|2021-12-10 12:56:30|29382.71|29382.71|29382.71|29382.71|29382.71|29382.71|29378.4|29378.4|0
1639141000000|2021-12-10 12:56:40|29378.4|29378.4|29374.1|29374.1|29378.4|29378.4|29374.1|29374.1|0
1639141010000|2021-12-10 12:56:50|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|0
1639141020000|2021-12-10 12:57:00|29387.01|29387.01|29382.71|29382.71|29387.01|29387.01|29378.4|29378.4|0
1639141030000|2021-12-10 12:57:10|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|0
1639141100000|2021-12-10 12:58:20|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|0
1639141130000|2021-12-10 12:58:50|29369.79|29369.79|29365.48|29365.48|29369.79|29369.79|29365.48|29365.48|0
1639141190000|2021-12-10 12:59:50|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|0
1639141200000|2021-12-10 13:00:00|29356.87|29356.87|29356.87|29356.87|29356.87|29356.87|29356.87|29356.87|0
1639141210000|2021-12-10 13:00:10|29352.56|29352.56|29356.87|29356.87|29356.87|29356.87|29352.56|29352.56|0
1639141250000|2021-12-10 13:00:50|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|0
1639141340000|2021-12-10 13:02:20|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|0
1639141380000|2021-12-10 13:03:00|29369.79|29369.79|29369.79|29369.79|29369.79|29369.79|29369.79|29369.79|0
1639141470000|2021-12-10 13:04:30|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|0
1639141530000|2021-12-10 13:05:30|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|0
1639141540000|2021-12-10 13:05:40|29376.62|29376.62|29376.62|29376.62|29376.62|29376.62|29376.62|29376.62|0
1639141570000|2021-12-10 13:06:10|29368.01|29368.01|29363.71|29363.71|29368.01|29368.01|29363.71|29363.71|0
1639141580000|2021-12-10 13:06:20|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|29359.4|0
1639141640000|2021-12-10 13:07:20|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|0
1639141760000|2021-12-10 13:09:20|29361.93|29361.93|29361.93|29361.93|29361.93|29361.93|29361.93|29361.93|0
1639141790000|2021-12-10 13:09:50|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|0
1639141800000|2021-12-10 13:10:00|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|0
1639141860000|2021-12-10 13:11:00|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|0
1639141870000|2021-12-10 13:11:10|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|0
1639141910000|2021-12-10 13:11:50|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|0
1639141930000|2021-12-10 13:12:10|29364.46|29364.46|29364.46|29364.46|29368.76|29368.76|29364.46|29364.46|0
1639142000000|2021-12-10 13:13:20|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|0
1639142040000|2021-12-10 13:14:00|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|0
1639142100000|2021-12-10 13:15:00|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|0
1639142120000|2021-12-10 13:15:20|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|29364.46|0
1639142150000|2021-12-10 13:15:50|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|0
1639142170000|2021-12-10 13:16:10|29358.37|29358.37|29358.37|29358.37|29358.37|29358.37|29358.37|29358.37|0
1639142180000|2021-12-10 13:16:20|29349.76|29349.76|29349.76|29349.76|29349.76|29349.76|29349.76|29349.76|0
1639142300000|2021-12-10 13:18:20|29358.65|29358.65|29358.65|29358.65|29358.65|29358.65|29358.65|29358.65|0
1639142310000|2021-12-10 13:18:30|29351.54|29351.54|29349.76|29349.76|29351.54|29351.54|29349.76|29349.76|0
1639142320000|2021-12-10 13:18:40|29347.98|29347.98|29347.98|29347.98|29347.98|29347.98|29347.98|29347.98|0
1639142350000|2021-12-10 13:19:10|29340.12|29340.12|29335.82|29335.82|29340.12|29340.12|29335.82|29335.82|0
1639142440000|2021-12-10 13:20:40|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|0
1639142460000|2021-12-10 13:21:00|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|0
1639142470000|2021-12-10 13:21:10|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|0
1639142480000|2021-12-10 13:21:20|29324.67|29324.67|29311.75|29311.75|29324.67|29324.67|29311.75|29311.75|0
1639142490000|2021-12-10 13:21:30|29316.06|29316.06|29311.75|29311.75|29316.06|29316.06|29311.75|29311.75|0
1639142500000|2021-12-10 13:21:40|29307.45|29307.45|29311.75|29311.75|29311.75|29311.75|29303.14|29303.14|0
1639142530000|2021-12-10 13:22:10|29307.45|29307.45|29311.75|29311.75|29311.75|29311.75|29307.45|29307.45|0
1639142570000|2021-12-10 13:22:50|29306.42|29306.42|29304.65|29304.65|29306.42|29306.42|29304.65|29304.65|0
1639142590000|2021-12-10 13:23:10|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1639142610000|2021-12-10 13:23:30|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|0
1639142660000|2021-12-10 13:24:20|29308.95|29308.95|29310.73|29310.73|29310.73|29310.73|29308.95|29308.95|0
1639142700000|2021-12-10 13:25:00|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|0
1639142710000|2021-12-10 13:25:10|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|0
1639142730000|2021-12-10 13:25:30|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|0
1639142770000|2021-12-10 13:26:10|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|0
1639142790000|2021-12-10 13:26:30|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|0
1639142800000|2021-12-10 13:26:40|29287.42|29287.42|29291.73|29291.73|29291.73|29291.73|29287.42|29287.42|0
1639142810000|2021-12-10 13:26:50|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|0
1639142850000|2021-12-10 13:27:30|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|0
1639142880000|2021-12-10 13:28:00|29302.12|29302.12|29305.67|29305.67|29305.67|29305.67|29302.12|29302.12|0
1639142980000|2021-12-10 13:29:40|29301.36|29301.36|29297.06|29297.06|29305.67|29305.67|29297.06|29297.06|0
1639143000000|2021-12-10 13:30:00|29292.75|29292.75|29284.89|29284.89|29292.75|29292.75|29276.28|29276.28|0
1639143010000|2021-12-10 13:30:10|29289.2|29289.2|29297.06|29297.06|29305.67|29305.67|29289.2|29289.2|0
1639143030000|2021-12-10 13:30:30|29305.67|29305.67|29305.67|29305.67|29309.98|29309.98|29305.67|29305.67|0
1639143040000|2021-12-10 13:30:40|29301.36|29301.36|29309.98|29309.98|29309.98|29309.98|29301.36|29301.36|0
1639143050000|2021-12-10 13:30:50|29314.28|29314.28|29309.98|29309.98|29314.28|29314.28|29309.98|29309.98|0
1639143060000|2021-12-10 13:31:00|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|0
1639143070000|2021-12-10 13:31:10|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|0
1639143090000|2021-12-10 13:31:30|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|0
1639143100000|2021-12-10 13:31:40|29297.06|29297.06|29292.75|29292.75|29297.06|29297.06|29292.75|29292.75|0
1639143120000|2021-12-10 13:32:00|29297.06|29297.06|29297.06|29297.06|29297.06|29297.06|29297.06|29297.06|0
1639143150000|2021-12-10 13:32:30|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|0
1639143160000|2021-12-10 13:32:40|29297.06|29297.06|29305.67|29305.67|29309.98|29309.98|29297.06|29297.06|0
1639143180000|2021-12-10 13:33:00|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|0
1639143190000|2021-12-10 13:33:10|29297.06|29297.06|29292.75|29292.75|29297.06|29297.06|29292.75|29292.75|0
1639143200000|2021-12-10 13:33:20|29297.06|29297.06|29297.06|29297.06|29301.36|29301.36|29297.06|29297.06|0
1639143210000|2021-12-10 13:33:30|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|0
1639143220000|2021-12-10 13:33:40|29297.06|29297.06|29297.06|29297.06|29297.06|29297.06|29297.06|29297.06|0
1639143230000|2021-12-10 13:33:50|29301.36|29301.36|29303.14|29303.14|29303.14|29303.14|29301.36|29301.36|0
1639143240000|2021-12-10 13:34:00|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|0
1639143250000|2021-12-10 13:34:10|29303.14|29303.14|29294.53|29294.53|29303.14|29303.14|29294.53|29294.53|0
1639143260000|2021-12-10 13:34:20|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|0
1639143270000|2021-12-10 13:34:30|29298.83|29298.83|29294.53|29294.53|29298.83|29298.83|29290.22|29290.22|0
1639143280000|2021-12-10 13:34:40|29290.22|29290.22|29292|29292|29294.53|29294.53|29290.22|29290.22|0
1639143290000|2021-12-10 13:34:50|29296.31|29296.31|29296.31|29296.31|29296.31|29296.31|29292|29292|0
1639143320000|2021-12-10 13:35:20|29300.61|29300.61|29300.61|29300.61|29300.61|29300.61|29300.61|29300.61|0
1639143340000|2021-12-10 13:35:40|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|0
1639143350000|2021-12-10 13:35:50|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|0
1639143370000|2021-12-10 13:36:10|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|0
1639143390000|2021-12-10 13:36:30|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|0
1639143410000|2021-12-10 13:36:50|29313.53|29313.53|29309.22|29309.22|29313.53|29313.53|29309.22|29309.22|0
1639143420000|2021-12-10 13:37:00|29313.53|29313.53|29322.14|29322.14|29322.14|29322.14|29313.53|29313.53|0
1639143510000|2021-12-10 13:38:30|29317.84|29317.84|29317.84|29317.84|29317.84|29317.84|29317.84|29317.84|0
1639143530000|2021-12-10 13:38:50|29313.53|29313.53|29311.75|29311.75|29313.53|29313.53|29311.75|29311.75|0
1639143540000|2021-12-10 13:39:00|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|0
1639143560000|2021-12-10 13:39:20|29311.75|29311.75|29311.75|29311.75|29311.75|29311.75|29311.75|29311.75|0
1639143580000|2021-12-10 13:39:40|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29311.75|29311.75|0
1639143600000|2021-12-10 13:40:00|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|0
1639143620000|2021-12-10 13:40:20|29322.14|29322.14|29322.14|29322.14|29322.14|29322.14|29322.14|29322.14|0
1639143660000|2021-12-10 13:41:00|29317.84|29317.84|29317.84|29317.84|29317.84|29317.84|29317.84|29317.84|0
1639143700000|2021-12-10 13:41:40|29322.14|29322.14|29319.62|29319.62|29322.14|29322.14|29319.62|29319.62|0
1639143710000|2021-12-10 13:41:50|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|0
1639143720000|2021-12-10 13:42:00|29332.53|29332.53|29336.84|29336.84|29336.84|29336.84|29332.53|29332.53|0
1639143730000|2021-12-10 13:42:10|29332.53|29332.53|29328.23|29328.23|29332.53|29332.53|29328.23|29328.23|0
1639143740000|2021-12-10 13:42:20|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|0
1639143750000|2021-12-10 13:42:30|29328.23|29328.23|29323.92|29323.92|29328.23|29328.23|29323.92|29323.92|0
1639143770000|2021-12-10 13:42:50|29328.23|29328.23|29332.53|29332.53|29332.53|29332.53|29328.23|29328.23|0
1639143840000|2021-12-10 13:44:00|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|0
1639143870000|2021-12-10 13:44:30|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|0
1639143890000|2021-12-10 13:44:50|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|0
1639143910000|2021-12-10 13:45:10|29323.92|29323.92|29321.39|29321.39|29323.92|29323.92|29319.62|29319.62|0
1639143920000|2021-12-10 13:45:20|29326.72|29326.72|29326.72|29326.72|29326.72|29326.72|29326.72|29326.72|0
1639143930000|2021-12-10 13:45:30|29322.42|29322.42|29322.42|29322.42|29322.42|29322.42|29322.42|29322.42|0
1639143940000|2021-12-10 13:45:40|29318.11|29318.11|29314.56|29314.56|29318.11|29318.11|29314.56|29314.56|0
1639143950000|2021-12-10 13:45:50|29305.94|29305.94|29304.17|29304.17|29305.94|29305.94|29304.17|29304.17|0
1639143960000|2021-12-10 13:46:00|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|0
1639143970000|2021-12-10 13:46:10|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|0
1639143980000|2021-12-10 13:46:20|29291.25|29291.25|29295.55|29295.55|29295.55|29295.55|29291.25|29291.25|0
1639143990000|2021-12-10 13:46:30|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|0
1639144120000|2021-12-10 13:48:40|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|0
1639144140000|2021-12-10 13:49:00|29291.25|29291.25|29286.94|29286.94|29291.25|29291.25|29286.94|29286.94|0
1639144160000|2021-12-10 13:49:20|29282.63|29282.63|29282.63|29282.63|29282.63|29282.63|29282.63|29282.63|0
1639144170000|2021-12-10 13:49:30|29286.94|29286.94|29295.55|29295.55|29295.55|29295.55|29286.94|29286.94|0
1639144180000|2021-12-10 13:49:40|29291.25|29291.25|29286.94|29286.94|29291.25|29291.25|29286.94|29286.94|0
1639144210000|2021-12-10 13:50:10|29291.25|29291.25|29291.25|29291.25|29291.25|29291.25|29291.25|29291.25|0
1639144250000|2021-12-10 13:50:50|29289.47|29289.47|29289.47|29289.47|29289.47|29289.47|29289.47|29289.47|0
1639144280000|2021-12-10 13:51:20|29287.69|29287.69|29287.69|29287.69|29287.69|29287.69|29287.69|29287.69|0
1639144300000|2021-12-10 13:51:40|29283.39|29283.39|29283.39|29283.39|29283.39|29283.39|29283.39|29283.39|0
1639144440000|2021-12-10 13:54:00|29287.69|29287.69|29292|29292|29292|29292|29287.69|29287.69|0
1639144470000|2021-12-10 13:54:30|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|0
1639144480000|2021-12-10 13:54:40|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|0
1639144520000|2021-12-10 13:55:20|29298.08|29298.08|29298.08|29298.08|29298.08|29298.08|29298.08|29298.08|0
1639144530000|2021-12-10 13:55:30|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|0
1639144540000|2021-12-10 13:55:40|29304.17|29304.17|29304.17|29304.17|29304.17|29304.17|29304.17|29304.17|0
1639144630000|2021-12-10 13:57:10|29308.47|29308.47|29308.47|29308.47|29308.47|29308.47|29308.47|29308.47|0
1639144680000|2021-12-10 13:58:00|29312.78|29312.78|29312.78|29312.78|29312.78|29312.78|29312.78|29312.78|0
1639144720000|2021-12-10 13:58:40|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|0
1639144740000|2021-12-10 13:59:00|29321.39|29321.39|29321.39|29321.39|29321.39|29321.39|29321.39|29321.39|0
1639144760000|2021-12-10 13:59:20|29330.01|29330.01|29334.31|29334.31|29334.31|29334.31|29330.01|29330.01|0
1639144770000|2021-12-10 13:59:30|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|0
1639144800000|2021-12-10 14:00:00|29342.92|29342.92|29342.92|29342.92|29342.92|29342.92|29338.62|29338.62|0
1639144810000|2021-12-10 14:00:10|29338.62|29338.62|29330.01|29330.01|29338.62|29338.62|29330.01|29330.01|0
1639144840000|2021-12-10 14:00:40|29334.31|29334.31|29334.31|29334.31|29334.31|29334.31|29334.31|29334.31|0
1639144880000|2021-12-10 14:01:20|29338.62|29338.62|29342.92|29342.92|29342.92|29342.92|29338.62|29338.62|0
1639144930000|2021-12-10 14:02:10|29347.23|29347.23|29338.62|29338.62|29347.23|29347.23|29338.62|29338.62|0
1639144940000|2021-12-10 14:02:20|29334.31|29334.31|29342.92|29342.92|29342.92|29342.92|29334.31|29334.31|0
1639144960000|2021-12-10 14:02:40|29347.23|29347.23|29347.23|29347.23|29347.23|29347.23|29347.23|29347.23|0
1639144970000|2021-12-10 14:02:50|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|0
1639145000000|2021-12-10 14:03:20|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|0
1639145010000|2021-12-10 14:03:30|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|0
1639145020000|2021-12-10 14:03:40|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|0
1639145030000|2021-12-10 14:03:50|29341.15|29341.15|29341.15|29341.15|29341.15|29341.15|29341.15|29341.15|0
1639145080000|2021-12-10 14:04:40|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|0
1639145090000|2021-12-10 14:04:50|29328.23|29328.23|29336.84|29336.84|29336.84|29336.84|29328.23|29328.23|0
1639145120000|2021-12-10 14:05:20|29338.62|29338.62|29342.92|29342.92|29342.92|29342.92|29338.62|29338.62|0
1639145180000|2021-12-10 14:06:20|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|0
1639145190000|2021-12-10 14:06:30|29340.4|29340.4|29340.4|29340.4|29340.4|29340.4|29340.4|29340.4|0
1639145260000|2021-12-10 14:07:40|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|0
1639145270000|2021-12-10 14:07:50|29342.92|29342.92|29342.92|29342.92|29342.92|29342.92|29342.92|29342.92|0
1639145340000|2021-12-10 14:09:00|29341.15|29341.15|29341.15|29341.15|29341.15|29341.15|29341.15|29341.15|0
1639145350000|2021-12-10 14:09:10|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|0
1639145360000|2021-12-10 14:09:20|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|0
1639145380000|2021-12-10 14:09:40|29326.45|29326.45|29326.45|29326.45|29326.45|29326.45|29326.45|29326.45|0
1639145420000|2021-12-10 14:10:20|29317.84|29317.84|29322.14|29322.14|29322.14|29322.14|29317.84|29317.84|0
1639145430000|2021-12-10 14:10:30|29317.84|29317.84|29317.84|29317.84|29317.84|29317.84|29317.84|29317.84|0
1639145460000|2021-12-10 14:11:00|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|0
1639145470000|2021-12-10 14:11:10|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|0
1639145500000|2021-12-10 14:11:40|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|0
1639145510000|2021-12-10 14:11:50|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|0
1639145530000|2021-12-10 14:12:10|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|0
1639145540000|2021-12-10 14:12:20|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|29320.37|0
1639145550000|2021-12-10 14:12:30|29316.06|29316.06|29311.75|29311.75|29316.06|29316.06|29311.75|29311.75|0
1639145560000|2021-12-10 14:12:40|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|0
1639145600000|2021-12-10 14:13:20|29320.37|29320.37|29324.67|29324.67|29324.67|29324.67|29320.37|29320.37|0
1639145730000|2021-12-10 14:15:30|29328.98|29328.98|29324.67|29324.67|29328.98|29328.98|29324.67|29324.67|0
1639145820000|2021-12-10 14:17:00|29320.37|29320.37|29314.28|29314.28|29320.37|29320.37|29311.75|29311.75|0
1639145850000|2021-12-10 14:17:30|29305.67|29305.67|29303.89|29303.89|29305.67|29305.67|29303.89|29303.89|0
1639145900000|2021-12-10 14:18:20|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|0
1639145910000|2021-12-10 14:18:30|29295.28|29295.28|29290.97|29290.97|29295.28|29295.28|29290.97|29290.97|0
1639145980000|2021-12-10 14:19:40|29286.67|29286.67|29282.36|29282.36|29286.67|29286.67|29282.36|29282.36|0
1639146000000|2021-12-10 14:20:00|29278.05|29278.05|29278.05|29278.05|29278.05|29278.05|29278.05|29278.05|0
1639146010000|2021-12-10 14:20:10|29273.75|29273.75|29274.5|29274.5|29274.5|29274.5|29270.19|29270.19|0
1639146020000|2021-12-10 14:20:20|29270.19|29270.19|29268.42|29268.42|29270.19|29270.19|29268.42|29268.42|0
1639146030000|2021-12-10 14:20:30|29266.64|29266.64|29263.08|29263.08|29266.64|29266.64|29263.08|29263.08|0
1639146040000|2021-12-10 14:20:40|29261.31|29261.31|29265.61|29265.61|29265.61|29265.61|29261.31|29261.31|0
1639146060000|2021-12-10 14:21:00|29267.39|29267.39|29259.53|29259.53|29267.39|29267.39|29259.53|29259.53|0
1639146090000|2021-12-10 14:21:30|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|0
1639146100000|2021-12-10 14:21:40|29263.84|29263.84|29268.14|29268.14|29268.14|29268.14|29259.53|29259.53|0
1639146110000|2021-12-10 14:21:50|29271.7|29271.7|29277.03|29277.03|29277.03|29277.03|29271.7|29271.7|0
1639146150000|2021-12-10 14:22:30|29272.72|29272.72|29272.72|29272.72|29272.72|29272.72|29272.72|29272.72|0
1639146190000|2021-12-10 14:23:10|29276.28|29276.28|29276.28|29276.28|29276.28|29276.28|29276.28|29276.28|0
1639146200000|2021-12-10 14:23:20|29274.5|29274.5|29274.5|29274.5|29274.5|29274.5|29274.5|29274.5|0
1639146250000|2021-12-10 14:24:10|29280.58|29280.58|29284.89|29284.89|29284.89|29284.89|29280.58|29280.58|0
1639146280000|2021-12-10 14:24:40|29289.2|29289.2|29289.2|29289.2|29289.2|29289.2|29289.2|29289.2|0
1639146290000|2021-12-10 14:24:50|29284.89|29284.89|29293.5|29293.5|29293.5|29293.5|29284.89|29284.89|0
1639146300000|2021-12-10 14:25:00|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|0
1639146320000|2021-12-10 14:25:20|29289.2|29289.2|29289.2|29289.2|29289.2|29289.2|29289.2|29289.2|0
1639146350000|2021-12-10 14:25:50|29280.58|29280.58|29280.58|29280.58|29280.58|29280.58|29280.58|29280.58|0
1639146370000|2021-12-10 14:26:10|29289.2|29289.2|29289.2|29289.2|29289.2|29289.2|29284.89|29284.89|0
1639146400000|2021-12-10 14:26:40|29284.89|29284.89|29293.5|29293.5|29293.5|29293.5|29284.89|29284.89|0
1639146420000|2021-12-10 14:27:00|29284.89|29284.89|29293.5|29293.5|29293.5|29293.5|29284.89|29284.89|0
1639146430000|2021-12-10 14:27:10|29280.58|29280.58|29284.89|29284.89|29284.89|29284.89|29276.28|29276.28|0
1639146440000|2021-12-10 14:27:20|29280.58|29280.58|29289.2|29289.2|29289.2|29289.2|29280.58|29280.58|0
1639146450000|2021-12-10 14:27:30|29280.58|29280.58|29289.2|29289.2|29289.2|29289.2|29280.58|29280.58|0
1639146460000|2021-12-10 14:27:40|29293.5|29293.5|29293.5|29293.5|29293.5|29293.5|29293.5|29293.5|0
1639146470000|2021-12-10 14:27:50|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|0
1639146480000|2021-12-10 14:28:00|29293.5|29293.5|29293.5|29293.5|29293.5|29293.5|29293.5|29293.5|0
1639146490000|2021-12-10 14:28:10|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|0
1639146500000|2021-12-10 14:28:20|29286.67|29286.67|29288.44|29288.44|29288.44|29288.44|29286.67|29286.67|0
1639146570000|2021-12-10 14:29:30|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|0
1639146600000|2021-12-10 14:30:00|29294.53|29294.53|29279.83|29279.83|29298.83|29298.83|29275.53|29275.53|0
1639146610000|2021-12-10 14:30:10|29275.53|29275.53|29273.75|29273.75|29279.83|29279.83|29265.14|29265.14|0
1639146630000|2021-12-10 14:30:30|29265.14|29265.14|29273.75|29273.75|29278.05|29278.05|29265.14|29265.14|0
1639146640000|2021-12-10 14:30:40|29269.44|29269.44|29288.44|29288.44|29288.44|29288.44|29269.44|29269.44|0
1639146650000|2021-12-10 14:30:50|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|0
1639146660000|2021-12-10 14:31:00|29275.53|29275.53|29271.22|29271.22|29284.14|29284.14|29266.91|29266.91|0
1639146690000|2021-12-10 14:31:30|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|0
1639146700000|2021-12-10 14:31:40|29278.05|29278.05|29254.74|29254.74|29278.05|29278.05|29254.74|29254.74|0
1639146710000|2021-12-10 14:31:50|29259.05|29259.05|29263.36|29263.36|29263.36|29263.36|29254.74|29254.74|0
1639146720000|2021-12-10 14:32:00|29259.05|29259.05|29259.05|29259.05|29259.05|29259.05|29259.05|29259.05|0
1639146730000|2021-12-10 14:32:10|29257.27|29257.27|29252.97|29252.97|29257.27|29257.27|29252.97|29252.97|0
1639146740000|2021-12-10 14:32:20|29244.35|29244.35|29231.44|29231.44|29244.35|29244.35|29231.44|29231.44|0
1639146750000|2021-12-10 14:32:30|29240.05|29240.05|29231.44|29231.44|29240.05|29240.05|29231.44|29231.44|0
1639146760000|2021-12-10 14:32:40|29240.05|29240.05|29240.05|29240.05|29240.05|29240.05|29240.05|29240.05|0
1639146770000|2021-12-10 14:32:50|29235.74|29235.74|29235.74|29235.74|29235.74|29235.74|29231.44|29231.44|0
1639146780000|2021-12-10 14:33:00|29231.44|29231.44|29229.66|29229.66|29231.44|29231.44|29216.74|29216.74|0
1639146790000|2021-12-10 14:33:10|29233.96|29233.96|29233.96|29233.96|29233.96|29233.96|29233.96|29233.96|0
1639146800000|2021-12-10 14:33:20|29225.35|29225.35|29221.05|29221.05|29225.35|29225.35|29221.05|29221.05|0
1639146820000|2021-12-10 14:33:40|29225.35|29225.35|29225.35|29225.35|29225.35|29225.35|29216.74|29216.74|0
1639146830000|2021-12-10 14:33:50|29221.05|29221.05|29227.88|29227.88|29227.88|29227.88|29219.27|29219.27|0
1639146840000|2021-12-10 14:34:00|29223.57|29223.57|29211.41|29211.41|29223.57|29223.57|29208.88|29208.88|0
1639146850000|2021-12-10 14:34:10|29207.1|29207.1|29207.1|29207.1|29207.1|29207.1|29198.49|29198.49|0
1639146860000|2021-12-10 14:34:20|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|0
1639146880000|2021-12-10 14:34:40|29203.55|29203.55|29199.24|29199.24|29203.55|29203.55|29194.93|29194.93|0
1639146890000|2021-12-10 14:34:50|29203.55|29203.55|29207.85|29207.85|29207.85|29207.85|29203.55|29203.55|0
1639146910000|2021-12-10 14:35:10|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|0
1639146920000|2021-12-10 14:35:20|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|0
1639146930000|2021-12-10 14:35:30|29238|29238|29238|29238|29238|29238|29238|29238|0
1639146940000|2021-12-10 14:35:40|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|0
1639146950000|2021-12-10 14:35:50|29241.55|29241.55|29250.17|29250.17|29250.17|29250.17|29241.55|29241.55|0
1639146960000|2021-12-10 14:36:00|29245.86|29245.86|29247.64|29247.64|29247.64|29247.64|29245.86|29245.86|0
1639146970000|2021-12-10 14:36:10|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|0
1639146980000|2021-12-10 14:36:20|29247.64|29247.64|29251.94|29251.94|29260.56|29260.56|29247.64|29247.64|0
1639146990000|2021-12-10 14:36:30|29256.25|29256.25|29260.56|29260.56|29260.56|29260.56|29256.25|29256.25|0
1639147000000|2021-12-10 14:36:40|29264.11|29264.11|29251.19|29251.19|29277.03|29277.03|29251.19|29251.19|0
1639147030000|2021-12-10 14:37:10|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|0
1639147040000|2021-12-10 14:37:20|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|0
1639147050000|2021-12-10 14:37:30|29268.42|29268.42|29272.72|29272.72|29272.72|29272.72|29268.42|29268.42|0
1639147080000|2021-12-10 14:38:00|29274.5|29274.5|29278.81|29278.81|29278.81|29278.81|29274.5|29274.5|0
1639147100000|2021-12-10 14:38:20|29270.19|29270.19|29270.19|29270.19|29270.19|29270.19|29270.19|29270.19|0
1639147120000|2021-12-10 14:38:40|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|0
1639147140000|2021-12-10 14:39:00|29273.75|29273.75|29273.75|29273.75|29273.75|29273.75|29269.44|29269.44|0
1639147150000|2021-12-10 14:39:10|29269.44|29269.44|29269.44|29269.44|29273.75|29273.75|29269.44|29269.44|0
1639147160000|2021-12-10 14:39:20|29278.05|29278.05|29271.97|29271.97|29278.05|29278.05|29271.97|29271.97|0
1639147170000|2021-12-10 14:39:30|29267.66|29267.66|29276.28|29276.28|29276.28|29276.28|29267.66|29267.66|0
1639147180000|2021-12-10 14:39:40|29271.97|29271.97|29259.8|29259.8|29271.97|29271.97|29259.8|29259.8|0
1639147190000|2021-12-10 14:39:50|29255.5|29255.5|29259.8|29259.8|29259.8|29259.8|29255.5|29255.5|0
1639147210000|2021-12-10 14:40:10|29251.19|29251.19|29249.41|29249.41|29251.19|29251.19|29245.11|29245.11|0
1639147220000|2021-12-10 14:40:20|29245.11|29245.11|29240.8|29240.8|29245.11|29245.11|29240.8|29240.8|0
1639147250000|2021-12-10 14:40:50|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|0
1639147270000|2021-12-10 14:41:10|29240.8|29240.8|29236.49|29236.49|29240.8|29240.8|29236.49|29236.49|0
1639147290000|2021-12-10 14:41:30|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|0
1639147300000|2021-12-10 14:41:40|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|0
1639147310000|2021-12-10 14:41:50|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|0
1639147320000|2021-12-10 14:42:00|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|0
1639147330000|2021-12-10 14:42:10|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|0
1639147350000|2021-12-10 14:42:30|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|0
1639147360000|2021-12-10 14:42:40|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|0
1639147380000|2021-12-10 14:43:00|29268.42|29268.42|29278.81|29278.81|29278.81|29278.81|29268.42|29268.42|0
1639147390000|2021-12-10 14:43:10|29274.5|29274.5|29274.5|29274.5|29274.5|29274.5|29274.5|29274.5|0
1639147400000|2021-12-10 14:43:20|29278.81|29278.81|29278.81|29278.81|29283.11|29283.11|29278.81|29278.81|0
1639147410000|2021-12-10 14:43:30|29291.73|29291.73|29293.5|29293.5|29293.5|29293.5|29291.73|29291.73|0
1639147420000|2021-12-10 14:43:40|29297.81|29297.81|29297.81|29297.81|29297.81|29297.81|29297.81|29297.81|0
1639147430000|2021-12-10 14:43:50|29306.42|29306.42|29316.81|29316.81|29316.81|29316.81|29306.42|29306.42|0
1639147440000|2021-12-10 14:44:00|29318.59|29318.59|29303.89|29303.89|29318.59|29318.59|29303.89|29303.89|0
1639147450000|2021-12-10 14:44:10|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29308.2|29308.2|0
1639147460000|2021-12-10 14:44:20|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|0
1639147470000|2021-12-10 14:44:30|29311.75|29311.75|29311.75|29311.75|29311.75|29311.75|29311.75|29311.75|0
1639147500000|2021-12-10 14:45:00|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|0
1639147510000|2021-12-10 14:45:10|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|0
1639147520000|2021-12-10 14:45:20|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|0
1639147530000|2021-12-10 14:45:30|29333.29|29333.29|29337.59|29337.59|29337.59|29337.59|29328.98|29328.98|0
1639147540000|2021-12-10 14:45:40|29333.29|29333.29|29352.29|29352.29|29352.29|29352.29|29333.29|29333.29|0
1639147550000|2021-12-10 14:45:50|29356.6|29356.6|29347.98|29347.98|29356.6|29356.6|29347.98|29347.98|0
1639147570000|2021-12-10 14:46:10|29352.29|29352.29|29347.98|29347.98|29352.29|29352.29|29347.98|29347.98|0
1639147580000|2021-12-10 14:46:20|29346.21|29346.21|29346.21|29346.21|29346.21|29346.21|29346.21|29346.21|0
1639147590000|2021-12-10 14:46:30|29350.51|29350.51|29352.29|29352.29|29359.13|29359.13|29350.51|29350.51|0
1639147600000|2021-12-10 14:46:40|29360.9|29360.9|29355.84|29355.84|29360.9|29360.9|29355.84|29355.84|0
1639147630000|2021-12-10 14:47:10|29373.07|29373.07|29370.54|29370.54|29374.85|29374.85|29370.54|29370.54|0
1639147640000|2021-12-10 14:47:20|29374.85|29374.85|29374.85|29374.85|29374.85|29374.85|29374.85|29374.85|0
1639147650000|2021-12-10 14:47:30|29383.46|29383.46|29379.15|29379.15|29383.46|29383.46|29379.15|29379.15|0
1639147660000|2021-12-10 14:47:40|29380.93|29380.93|29380.93|29380.93|29380.93|29380.93|29380.93|29380.93|0
1639147680000|2021-12-10 14:48:00|29385.24|29385.24|29385.24|29385.24|29385.24|29385.24|29385.24|29385.24|0
1639147690000|2021-12-10 14:48:10|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|0
1639147710000|2021-12-10 14:48:30|29397.4|29397.4|29393.1|29393.1|29397.4|29397.4|29393.1|29393.1|0
1639147720000|2021-12-10 14:48:40|29387.77|29387.77|29387.77|29387.77|29387.77|29387.77|29387.77|29387.77|0
1639147730000|2021-12-10 14:48:50|29383.46|29383.46|29381.68|29381.68|29383.46|29383.46|29381.68|29381.68|0
1639147750000|2021-12-10 14:49:10|29379.91|29379.91|29379.91|29379.91|29379.91|29379.91|29379.91|29379.91|0
1639147770000|2021-12-10 14:49:30|29375.6|29375.6|29375.6|29375.6|29375.6|29375.6|29375.6|29375.6|0
1639147780000|2021-12-10 14:49:40|29366.99|29366.99|29358.37|29358.37|29366.99|29366.99|29354.07|29354.07|0
1639147800000|2021-12-10 14:50:00|29362.68|29362.68|29360.9|29360.9|29362.68|29362.68|29360.9|29360.9|0
1639147820000|2021-12-10 14:50:20|29356.6|29356.6|29356.6|29356.6|29356.6|29356.6|29356.6|29356.6|0
1639147890000|2021-12-10 14:51:30|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|0
1639147930000|2021-12-10 14:52:10|29356.6|29356.6|29356.6|29356.6|29356.6|29356.6|29356.6|29356.6|0
1639147940000|2021-12-10 14:52:20|29360.9|29360.9|29360.9|29360.9|29360.9|29360.9|29360.9|29360.9|0
1639148000000|2021-12-10 14:53:20|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|0
1639148010000|2021-12-10 14:53:30|29350.51|29350.51|29359.13|29359.13|29359.13|29359.13|29350.51|29350.51|0
1639148020000|2021-12-10 14:53:40|29363.43|29363.43|29365.21|29365.21|29365.21|29365.21|29363.43|29363.43|0
1639148040000|2021-12-10 14:54:00|29356.6|29356.6|29356.6|29356.6|29356.6|29356.6|29356.6|29356.6|0
1639148140000|2021-12-10 14:55:40|29365.21|29365.21|29369.52|29369.52|29369.52|29369.52|29365.21|29365.21|0
1639148150000|2021-12-10 14:55:50|29373.82|29373.82|29382.44|29382.44|29382.44|29382.44|29373.82|29373.82|0
1639148170000|2021-12-10 14:56:10|29373.82|29373.82|29373.82|29373.82|29373.82|29373.82|29373.82|29373.82|0
1639148190000|2021-12-10 14:56:30|29365.21|29365.21|29365.21|29365.21|29365.21|29365.21|29365.21|29365.21|0
1639148200000|2021-12-10 14:56:40|29360.9|29360.9|29356.6|29356.6|29360.9|29360.9|29356.6|29356.6|0
1639148210000|2021-12-10 14:56:50|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1639148220000|2021-12-10 14:57:00|29359.13|29359.13|29359.13|29359.13|29359.13|29359.13|29359.13|29359.13|0
1639148230000|2021-12-10 14:57:10|29360.9|29360.9|29360.9|29360.9|29360.9|29360.9|29360.9|29360.9|0
1639148240000|2021-12-10 14:57:20|29362.68|29362.68|29362.68|29362.68|29362.68|29362.68|29362.68|29362.68|0
1639148250000|2021-12-10 14:57:30|29371.29|29371.29|29375.6|29375.6|29375.6|29375.6|29371.29|29371.29|0
1639148270000|2021-12-10 14:57:50|29371.29|29371.29|29371.29|29371.29|29371.29|29371.29|29371.29|29371.29|0
1639148280000|2021-12-10 14:58:00|29375.6|29375.6|29384.21|29384.21|29384.21|29384.21|29375.6|29375.6|0
1639148290000|2021-12-10 14:58:10|29388.52|29388.52|29388.52|29388.52|29388.52|29388.52|29388.52|29388.52|0
1639148300000|2021-12-10 14:58:20|29384.21|29384.21|29384.21|29384.21|29384.21|29384.21|29384.21|29384.21|0
1639148310000|2021-12-10 14:58:30|29382.44|29382.44|29382.44|29382.44|29382.44|29382.44|29382.44|29382.44|0
1639148320000|2021-12-10 14:58:40|29391.05|29391.05|29391.05|29391.05|29391.05|29391.05|29391.05|29391.05|0
1639148340000|2021-12-10 14:59:00|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|0
1639148350000|2021-12-10 14:59:10|29403.97|29403.97|29391.05|29391.05|29403.97|29403.97|29391.05|29391.05|0
1639148390000|2021-12-10 14:59:50|29386.74|29386.74|29384.96|29384.96|29386.74|29386.74|29384.96|29384.96|0
1639148420000|2021-12-10 15:00:20|29397.88|29397.88|29393.58|29393.58|29402.19|29402.19|29389.27|29389.27|0
1639148430000|2021-12-10 15:00:30|29406.5|29406.5|29389.27|29389.27|29406.5|29406.5|29389.27|29389.27|0
1639148440000|2021-12-10 15:00:40|29393.58|29393.58|29393.58|29393.58|29393.58|29393.58|29393.58|29393.58|0
1639148450000|2021-12-10 15:00:50|29397.88|29397.88|29397.88|29397.88|29397.88|29397.88|29397.88|29397.88|0
1639148460000|2021-12-10 15:01:00|29393.58|29393.58|29384.96|29384.96|29393.58|29393.58|29384.96|29384.96|0
1639148470000|2021-12-10 15:01:10|29380.66|29380.66|29378.88|29378.88|29380.66|29380.66|29378.88|29378.88|0
1639148480000|2021-12-10 15:01:20|29377.1|29377.1|29377.1|29377.1|29377.1|29377.1|29377.1|29377.1|0
1639148500000|2021-12-10 15:01:40|29372.8|29372.8|29372.8|29372.8|29372.8|29372.8|29372.8|29372.8|0
1639148520000|2021-12-10 15:02:00|29368.49|29368.49|29372.8|29372.8|29372.8|29372.8|29368.49|29368.49|0
1639148540000|2021-12-10 15:02:20|29364.18|29364.18|29359.88|29359.88|29364.18|29364.18|29359.88|29359.88|0
1639148550000|2021-12-10 15:02:30|29358.1|29358.1|29362.41|29362.41|29362.41|29362.41|29358.1|29358.1|0
1639148560000|2021-12-10 15:02:40|29360.63|29360.63|29373.55|29373.55|29373.55|29373.55|29358.85|29358.85|0
1639148570000|2021-12-10 15:02:50|29364.94|29364.94|29363.16|29363.16|29364.94|29364.94|29363.16|29363.16|0
1639148580000|2021-12-10 15:03:00|29358.85|29358.85|29350.99|29350.99|29358.85|29358.85|29350.99|29350.99|0
1639148600000|2021-12-10 15:03:20|29355.3|29355.3|29355.3|29355.3|29357.08|29357.08|29355.3|29355.3|0
1639148610000|2021-12-10 15:03:30|29338.07|29338.07|29346.69|29346.69|29346.69|29346.69|29338.07|29338.07|0
1639148620000|2021-12-10 15:03:40|29333.77|29333.77|29314.76|29314.76|29333.77|29333.77|29314.76|29314.76|0
1639148630000|2021-12-10 15:03:50|29310.46|29310.46|29306.15|29306.15|29310.46|29310.46|29306.15|29306.15|0
1639148640000|2021-12-10 15:04:00|29310.46|29310.46|29306.15|29306.15|29310.46|29310.46|29306.15|29306.15|0
1639148650000|2021-12-10 15:04:10|29301.84|29301.84|29301.84|29301.84|29301.84|29301.84|29301.84|29301.84|0
1639148660000|2021-12-10 15:04:20|29310.46|29310.46|29314.76|29314.76|29314.76|29314.76|29310.46|29310.46|0
1639148670000|2021-12-10 15:04:30|29319.07|29319.07|29327.68|29327.68|29327.68|29327.68|29314.76|29314.76|0
1639148690000|2021-12-10 15:04:50|29336.3|29336.3|29331.99|29331.99|29336.3|29336.3|29331.99|29331.99|0
1639148710000|2021-12-10 15:05:10|29340.6|29340.6|29340.6|29340.6|29340.6|29340.6|29340.6|29340.6|0
1639148720000|2021-12-10 15:05:20|29336.3|29336.3|29336.3|29336.3|29336.3|29336.3|29327.68|29327.68|0
1639148740000|2021-12-10 15:05:40|29344.91|29344.91|29340.6|29340.6|29344.91|29344.91|29340.6|29340.6|0
1639148750000|2021-12-10 15:05:50|29338.82|29338.82|29338.82|29338.82|29338.82|29338.82|29338.82|29338.82|0
1639148760000|2021-12-10 15:06:00|29330.21|29330.21|29330.21|29330.21|29330.21|29330.21|29330.21|29330.21|0
1639148780000|2021-12-10 15:06:20|29325.9|29325.9|29325.9|29325.9|29325.9|29325.9|29325.9|29325.9|0
1639148790000|2021-12-10 15:06:30|29330.21|29330.21|29330.21|29330.21|29330.21|29330.21|29330.21|29330.21|0
1639148800000|2021-12-10 15:06:40|29334.52|29334.52|29334.52|29334.52|29334.52|29334.52|29334.52|29334.52|0
1639148810000|2021-12-10 15:06:50|29332.74|29332.74|29332.74|29332.74|29332.74|29332.74|29319.82|29319.82|0
1639148820000|2021-12-10 15:07:00|29324.13|29324.13|29319.82|29319.82|29324.13|29324.13|29319.82|29319.82|0
1639148830000|2021-12-10 15:07:10|29324.13|29324.13|29324.13|29324.13|29324.13|29324.13|29324.13|29324.13|0
1639148840000|2021-12-10 15:07:20|29325.9|29325.9|29325.9|29325.9|29325.9|29325.9|29325.9|29325.9|0
1639148850000|2021-12-10 15:07:30|29330.21|29330.21|29330.21|29330.21|29330.21|29330.21|29330.21|29330.21|0
1639148860000|2021-12-10 15:07:40|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|0
1639148870000|2021-12-10 15:07:50|29325.9|29325.9|29325.9|29325.9|29325.9|29325.9|29325.9|29325.9|0
1639148880000|2021-12-10 15:08:00|29312.99|29312.99|29308.68|29308.68|29312.99|29312.99|29308.68|29308.68|0
1639148890000|2021-12-10 15:08:10|29312.99|29312.99|29312.99|29312.99|29312.99|29312.99|29312.99|29312.99|0
1639148900000|2021-12-10 15:08:20|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|0
1639148910000|2021-12-10 15:08:30|29315.51|29315.51|29315.51|29315.51|29319.07|29319.07|29315.51|29315.51|0
1639148930000|2021-12-10 15:08:50|29319.82|29319.82|29319.82|29319.82|29324.13|29324.13|29319.82|29319.82|0
1639148940000|2021-12-10 15:09:00|29324.13|29324.13|29324.13|29324.13|29324.13|29324.13|29324.13|29324.13|0
1639148950000|2021-12-10 15:09:10|29311.21|29311.21|29311.21|29311.21|29311.21|29311.21|29311.21|29311.21|0
1639148970000|2021-12-10 15:09:30|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|0
1639148990000|2021-12-10 15:09:50|29302.6|29302.6|29302.6|29302.6|29302.6|29302.6|29302.6|29302.6|0
1639149000000|2021-12-10 15:10:00|29298.29|29298.29|29298.29|29298.29|29298.29|29298.29|29298.29|29298.29|0
1639149020000|2021-12-10 15:10:20|29296.51|29296.51|29296.51|29296.51|29296.51|29296.51|29296.51|29296.51|0
1639149040000|2021-12-10 15:10:40|29290.43|29290.43|29286.12|29286.12|29290.43|29290.43|29286.12|29286.12|0
1639149060000|2021-12-10 15:11:00|29281.81|29281.81|29281.81|29281.81|29281.81|29281.81|29281.81|29281.81|0
1639149070000|2021-12-10 15:11:10|29286.12|29286.12|29286.12|29286.12|29286.12|29286.12|29286.12|29286.12|0
1639149080000|2021-12-10 15:11:20|29281.81|29281.81|29286.12|29286.12|29286.12|29286.12|29281.81|29281.81|0
1639149090000|2021-12-10 15:11:30|29284.34|29284.34|29276.48|29276.48|29284.34|29284.34|29276.48|29276.48|0
1639149100000|2021-12-10 15:11:40|29280.79|29280.79|29280.79|29280.79|29280.79|29280.79|29280.79|29280.79|0
1639149110000|2021-12-10 15:11:50|29279.01|29279.01|29283.32|29283.32|29283.32|29283.32|29279.01|29279.01|0
1639149130000|2021-12-10 15:12:10|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|0
1639149150000|2021-12-10 15:12:30|29282.57|29282.57|29278.26|29278.26|29282.57|29282.57|29278.26|29278.26|0
1639149180000|2021-12-10 15:13:00|29282.57|29282.57|29282.57|29282.57|29282.57|29282.57|29282.57|29282.57|0
1639149200000|2021-12-10 15:13:20|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|0
1639149250000|2021-12-10 15:14:10|29275.73|29275.73|29279.29|29279.29|29283.59|29283.59|29275.73|29275.73|0
1639149260000|2021-12-10 15:14:20|29274.98|29274.98|29279.29|29279.29|29279.29|29279.29|29274.98|29274.98|0
1639149290000|2021-12-10 15:14:50|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|0
1639149330000|2021-12-10 15:15:30|29287.9|29287.9|29287.9|29287.9|29287.9|29287.9|29287.9|29287.9|0
1639149340000|2021-12-10 15:15:40|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|0
1639149350000|2021-12-10 15:15:50|29287.9|29287.9|29287.9|29287.9|29287.9|29287.9|29287.9|29287.9|0
1639149370000|2021-12-10 15:16:10|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|0
1639149440000|2021-12-10 15:17:20|29287.9|29287.9|29287.9|29287.9|29287.9|29287.9|29287.9|29287.9|0
1639149460000|2021-12-10 15:17:40|29292.21|29292.21|29293.98|29293.98|29293.98|29293.98|29292.21|29292.21|0
1639149480000|2021-12-10 15:18:00|29298.29|29298.29|29298.29|29298.29|29298.29|29298.29|29298.29|29298.29|0
1639149500000|2021-12-10 15:18:20|29300.07|29300.07|29300.07|29300.07|29300.07|29300.07|29300.07|29300.07|0
1639149510000|2021-12-10 15:18:30|29304.37|29304.37|29308.68|29308.68|29308.68|29308.68|29304.37|29304.37|0
1639149540000|2021-12-10 15:19:00|29312.99|29312.99|29312.99|29312.99|29312.99|29312.99|29312.99|29312.99|0
1639149550000|2021-12-10 15:19:10|29308.68|29308.68|29308.68|29308.68|29310.46|29310.46|29308.68|29308.68|0
1639149580000|2021-12-10 15:19:40|29304.37|29304.37|29304.37|29304.37|29304.37|29304.37|29304.37|29304.37|0
1639149600000|2021-12-10 15:20:00|29308.68|29308.68|29302.6|29302.6|29308.68|29308.68|29302.6|29302.6|0
1639149620000|2021-12-10 15:20:20|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|0
1639149660000|2021-12-10 15:21:00|29308.68|29308.68|29312.99|29312.99|29312.99|29312.99|29308.68|29308.68|0
1639149680000|2021-12-10 15:21:20|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|0
1639149690000|2021-12-10 15:21:30|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|0
1639149700000|2021-12-10 15:21:40|29317.29|29317.29|29306.9|29306.9|29317.29|29317.29|29306.9|29306.9|0
1639149740000|2021-12-10 15:22:20|29311.21|29311.21|29315.51|29315.51|29319.82|29319.82|29311.21|29311.21|0
1639149750000|2021-12-10 15:22:30|29319.82|29319.82|29319.82|29319.82|29319.82|29319.82|29315.51|29315.51|0
1639149780000|2021-12-10 15:23:00|29324.13|29324.13|29319.82|29319.82|29324.13|29324.13|29319.82|29319.82|0
1639149790000|2021-12-10 15:23:10|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|0
1639149800000|2021-12-10 15:23:20|29319.82|29319.82|29319.82|29319.82|29319.82|29319.82|29319.82|29319.82|0
1639149860000|2021-12-10 15:24:20|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|0
1639149870000|2021-12-10 15:24:30|29311.21|29311.21|29311.21|29311.21|29311.21|29311.21|29311.21|29311.21|0
1639149880000|2021-12-10 15:24:40|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|0
1639149890000|2021-12-10 15:24:50|29302.6|29302.6|29302.6|29302.6|29302.6|29302.6|29302.6|29302.6|0
1639149900000|2021-12-10 15:25:00|29298.29|29298.29|29298.29|29298.29|29298.29|29298.29|29298.29|29298.29|0
1639149910000|2021-12-10 15:25:10|29293.98|29293.98|29293.98|29293.98|29293.98|29293.98|29293.98|29293.98|0
1639149920000|2021-12-10 15:25:20|29311.21|29311.21|29306.9|29306.9|29311.21|29311.21|29302.6|29302.6|0
1639149930000|2021-12-10 15:25:30|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|0
1639149960000|2021-12-10 15:26:00|29324.13|29324.13|29324.13|29324.13|29324.13|29324.13|29324.13|29324.13|0
1639150020000|2021-12-10 15:27:00|29328.43|29328.43|29333.77|29333.77|29333.77|29333.77|29328.43|29328.43|0
1639150050000|2021-12-10 15:27:30|29329.46|29329.46|29329.46|29329.46|29333.77|29333.77|29329.46|29329.46|0
1639150070000|2021-12-10 15:27:50|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|0
1639150120000|2021-12-10 15:28:40|29316.54|29316.54|29314.76|29314.76|29316.54|29316.54|29314.76|29314.76|0
1639150140000|2021-12-10 15:29:00|29316.54|29316.54|29316.54|29316.54|29316.54|29316.54|29316.54|29316.54|0
1639150150000|2021-12-10 15:29:10|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|0
1639150160000|2021-12-10 15:29:20|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|0
1639150170000|2021-12-10 15:29:30|29307.93|29307.93|29295.01|29295.01|29307.93|29307.93|29295.01|29295.01|0
1639150200000|2021-12-10 15:30:00|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|0
1639150210000|2021-12-10 15:30:10|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|0
1639150220000|2021-12-10 15:30:20|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|0
1639150260000|2021-12-10 15:31:00|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|0
1639150270000|2021-12-10 15:31:10|29306.15|29306.15|29304.37|29304.37|29306.15|29306.15|29304.37|29304.37|0
1639150280000|2021-12-10 15:31:20|29308.68|29308.68|29317.29|29317.29|29317.29|29317.29|29308.68|29308.68|0
1639150290000|2021-12-10 15:31:30|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|0
1639150320000|2021-12-10 15:32:00|29312.99|29312.99|29312.99|29312.99|29312.99|29312.99|29312.99|29312.99|0
1639150330000|2021-12-10 15:32:10|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|0
1639150380000|2021-12-10 15:33:00|29312.99|29312.99|29304.37|29304.37|29312.99|29312.99|29304.37|29304.37|0
1639150390000|2021-12-10 15:33:10|29308.68|29308.68|29308.68|29308.68|29308.68|29308.68|29308.68|29308.68|0
1639150400000|2021-12-10 15:33:20|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|29317.29|0
1639150430000|2021-12-10 15:33:50|29312.99|29312.99|29312.99|29312.99|29317.29|29317.29|29312.99|29312.99|0
1639150440000|2021-12-10 15:34:00|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|0
1639150470000|2021-12-10 15:34:30|29319.82|29319.82|29319.82|29319.82|29319.82|29319.82|29319.82|29319.82|0
1639150520000|2021-12-10 15:35:20|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|0
1639150530000|2021-12-10 15:35:30|29313.74|29313.74|29313.74|29313.74|29313.74|29313.74|29313.74|29313.74|0
1639150540000|2021-12-10 15:35:40|29318.04|29318.04|29322.35|29322.35|29322.35|29322.35|29318.04|29318.04|0
1639150560000|2021-12-10 15:36:00|29318.04|29318.04|29318.04|29318.04|29318.04|29318.04|29318.04|29318.04|0
1639150590000|2021-12-10 15:36:30|29313.74|29313.74|29313.74|29313.74|29313.74|29313.74|29313.74|29313.74|0
1639150610000|2021-12-10 15:36:50|29309.43|29309.43|29309.43|29309.43|29309.43|29309.43|29309.43|29309.43|0
1639150630000|2021-12-10 15:37:10|29307.65|29307.65|29305.88|29305.88|29307.65|29307.65|29305.88|29305.88|0
1639150640000|2021-12-10 15:37:20|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|0
1639150650000|2021-12-10 15:37:30|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|0
1639150660000|2021-12-10 15:37:40|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|0
1639150680000|2021-12-10 15:38:00|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|0
1639150710000|2021-12-10 15:38:30|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|0
1639150720000|2021-12-10 15:38:40|29310.94|29310.94|29310.94|29310.94|29310.94|29310.94|29310.94|29310.94|0
1639150760000|2021-12-10 15:39:20|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|0
1639150770000|2021-12-10 15:39:30|29310.94|29310.94|29310.94|29310.94|29310.94|29310.94|29310.94|29310.94|0
1639150810000|2021-12-10 15:40:10|29306.63|29306.63|29306.63|29306.63|29306.63|29306.63|29306.63|29306.63|0
1639150820000|2021-12-10 15:40:20|29302.32|29302.32|29310.94|29310.94|29310.94|29310.94|29302.32|29302.32|0
1639150870000|2021-12-10 15:41:10|29306.63|29306.63|29308.41|29308.41|29308.41|29308.41|29306.63|29306.63|0
1639150880000|2021-12-10 15:41:20|29304.1|29304.1|29304.1|29304.1|29304.1|29304.1|29304.1|29304.1|0
1639150930000|2021-12-10 15:42:10|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|0
1639150940000|2021-12-10 15:42:20|29299.79|29299.79|29308.41|29308.41|29308.41|29308.41|29299.79|29299.79|0
1639150980000|2021-12-10 15:43:00|29304.1|29304.1|29304.1|29304.1|29304.1|29304.1|29304.1|29304.1|0
1639150990000|2021-12-10 15:43:10|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|0
1639151030000|2021-12-10 15:43:50|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|0
1639151050000|2021-12-10 15:44:10|29314.49|29314.49|29318.8|29318.8|29323.1|29323.1|29314.49|29314.49|0
1639151090000|2021-12-10 15:44:50|29323.1|29323.1|29323.1|29323.1|29323.1|29323.1|29323.1|29323.1|0
1639151100000|2021-12-10 15:45:00|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|0
1639151150000|2021-12-10 15:45:50|29318.8|29318.8|29318.8|29318.8|29318.8|29318.8|29318.8|29318.8|0
1639151170000|2021-12-10 15:46:10|29314.49|29314.49|29312.71|29312.71|29314.49|29314.49|29312.71|29312.71|0
1639151190000|2021-12-10 15:46:30|29317.02|29317.02|29318.8|29318.8|29318.8|29318.8|29317.02|29317.02|0
1639151210000|2021-12-10 15:46:50|29320.57|29320.57|29320.57|29320.57|29320.57|29320.57|29320.57|29320.57|0
1639151220000|2021-12-10 15:47:00|29322.35|29322.35|29322.35|29322.35|29322.35|29322.35|29322.35|29322.35|0
1639151230000|2021-12-10 15:47:10|29324.13|29324.13|29322.35|29322.35|29324.13|29324.13|29322.35|29322.35|0
1639151300000|2021-12-10 15:48:20|29330.96|29330.96|29326.66|29326.66|29330.96|29330.96|29326.66|29326.66|0
1639151310000|2021-12-10 15:48:30|29324.88|29324.88|29324.88|29324.88|29324.88|29324.88|29324.88|29324.88|0
1639151330000|2021-12-10 15:48:50|29329.19|29329.19|29329.19|29329.19|29337.8|29337.8|29329.19|29329.19|0
1639151340000|2021-12-10 15:49:00|29324.88|29324.88|29324.88|29324.88|29324.88|29324.88|29324.88|29324.88|0
1639151350000|2021-12-10 15:49:10|29329.19|29329.19|29329.19|29329.19|29329.19|29329.19|29329.19|29329.19|0
1639151380000|2021-12-10 15:49:40|29320.57|29320.57|29320.57|29320.57|29320.57|29320.57|29320.57|29320.57|0
1639151400000|2021-12-10 15:50:00|29316.27|29316.27|29316.27|29316.27|29316.27|29316.27|29316.27|29316.27|0
1639151410000|2021-12-10 15:50:10|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|0
1639151420000|2021-12-10 15:50:20|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|0
1639151440000|2021-12-10 15:50:40|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|0
1639151460000|2021-12-10 15:51:00|29312.71|29312.71|29308.41|29308.41|29312.71|29312.71|29308.41|29308.41|0
1639151470000|2021-12-10 15:51:10|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|0
1639151490000|2021-12-10 15:51:30|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|29308.41|0
1639151500000|2021-12-10 15:51:40|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|29317.02|0
1639151510000|2021-12-10 15:51:50|29321.33|29321.33|29317.02|29317.02|29321.33|29321.33|29317.02|29317.02|0
1639151550000|2021-12-10 15:52:30|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|0
1639151570000|2021-12-10 15:52:50|29310.94|29310.94|29310.94|29310.94|29310.94|29310.94|29310.94|29310.94|0
1639151600000|2021-12-10 15:53:20|29306.63|29306.63|29306.63|29306.63|29306.63|29306.63|29306.63|29306.63|0
1639151620000|2021-12-10 15:53:40|29310.94|29310.94|29315.24|29315.24|29315.24|29315.24|29310.94|29310.94|0
1639151630000|2021-12-10 15:53:50|29306.63|29306.63|29315.24|29315.24|29315.24|29315.24|29306.63|29306.63|0
1639151640000|2021-12-10 15:54:00|29317.02|29317.02|29318.8|29318.8|29318.8|29318.8|29317.02|29317.02|0
1639151680000|2021-12-10 15:54:40|29320.57|29320.57|29316.27|29316.27|29320.57|29320.57|29316.27|29316.27|0
1639151710000|2021-12-10 15:55:10|29320.57|29320.57|29320.57|29320.57|29320.57|29320.57|29320.57|29320.57|0
1639151730000|2021-12-10 15:55:30|29322.35|29322.35|29322.35|29322.35|29322.35|29322.35|29322.35|29322.35|0
1639151740000|2021-12-10 15:55:40|29326.66|29326.66|29330.96|29330.96|29330.96|29330.96|29326.66|29326.66|0
1639151760000|2021-12-10 15:56:00|29326.66|29326.66|29326.66|29326.66|29326.66|29326.66|29326.66|29326.66|0
1639151770000|2021-12-10 15:56:10|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|0
1639151790000|2021-12-10 15:56:30|29322.35|29322.35|29322.35|29322.35|29322.35|29322.35|29322.35|29322.35|0
1639151890000|2021-12-10 15:58:10|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|0
1639151960000|2021-12-10 15:59:20|29329.19|29329.19|29329.19|29329.19|29329.19|29329.19|29329.19|29329.19|0
1639151990000|2021-12-10 15:59:50|29343.88|29343.88|29348.19|29348.19|29348.19|29348.19|29343.88|29343.88|0
1639152000000|2021-12-10 16:00:00|29343.88|29343.88|29339.58|29339.58|29348.19|29348.19|29339.58|29339.58|0
1639152040000|2021-12-10 16:00:40|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|0
1639152090000|2021-12-10 16:01:30|29335.27|29335.27|29335.27|29335.27|29335.27|29335.27|29335.27|29335.27|0
1639152110000|2021-12-10 16:01:50|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|29330.96|0
1639152130000|2021-12-10 16:02:10|29329.19|29329.19|29329.19|29329.19|29329.19|29329.19|29329.19|29329.19|0
1639152150000|2021-12-10 16:02:30|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|0
1639152160000|2021-12-10 16:02:40|29331.72|29331.72|29331.72|29331.72|29331.72|29331.72|29331.72|29331.72|0
1639152180000|2021-12-10 16:03:00|29327.41|29327.41|29336.02|29336.02|29336.02|29336.02|29327.41|29327.41|0
1639152190000|2021-12-10 16:03:10|29340.33|29340.33|29342.11|29342.11|29342.11|29342.11|29340.33|29340.33|0
1639152200000|2021-12-10 16:03:20|29337.8|29337.8|29337.8|29337.8|29337.8|29337.8|29337.8|29337.8|0
1639152210000|2021-12-10 16:03:30|29342.11|29342.11|29342.11|29342.11|29342.11|29342.11|29342.11|29342.11|0
1639152230000|2021-12-10 16:03:50|29340.33|29340.33|29336.02|29336.02|29340.33|29340.33|29336.02|29336.02|0
1639152280000|2021-12-10 16:04:40|29331.72|29331.72|29331.72|29331.72|29331.72|29331.72|29331.72|29331.72|0
1639152300000|2021-12-10 16:05:00|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|0
1639152330000|2021-12-10 16:05:30|29334.24|29334.24|29338.55|29338.55|29342.86|29342.86|29334.24|29334.24|0
1639152340000|2021-12-10 16:05:40|29342.86|29342.86|29338.55|29338.55|29347.16|29347.16|29338.55|29338.55|0
1639152390000|2021-12-10 16:06:30|29328.16|29328.16|29328.16|29328.16|29328.16|29328.16|29328.16|29328.16|0
1639152400000|2021-12-10 16:06:40|29329.94|29329.94|29329.94|29329.94|29329.94|29329.94|29329.94|29329.94|0
1639152410000|2021-12-10 16:06:50|29325.63|29325.63|29325.63|29325.63|29325.63|29325.63|29325.63|29325.63|0
1639152460000|2021-12-10 16:07:40|29321.33|29321.33|29325.63|29325.63|29325.63|29325.63|29321.33|29321.33|0
1639152510000|2021-12-10 16:08:30|29323.85|29323.85|29323.85|29323.85|29323.85|29323.85|29323.85|29323.85|0
1639152550000|2021-12-10 16:09:10|29320.3|29320.3|29311.69|29311.69|29320.3|29320.3|29311.69|29311.69|0
1639152580000|2021-12-10 16:09:40|29307.38|29307.38|29307.38|29307.38|29307.38|29307.38|29307.38|29307.38|0
1639152610000|2021-12-10 16:10:10|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|0
1639152620000|2021-12-10 16:10:20|29298.77|29298.77|29294.46|29294.46|29298.77|29298.77|29294.46|29294.46|0
1639152630000|2021-12-10 16:10:30|29290.15|29290.15|29290.15|29290.15|29294.46|29294.46|29290.15|29290.15|0
1639152640000|2021-12-10 16:10:40|29294.46|29294.46|29294.46|29294.46|29294.46|29294.46|29294.46|29294.46|0
1639152650000|2021-12-10 16:10:50|29298.77|29298.77|29298.77|29298.77|29298.77|29298.77|29298.77|29298.77|0
1639152680000|2021-12-10 16:11:20|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|0
1639152700000|2021-12-10 16:11:40|29307.38|29307.38|29303.07|29303.07|29307.38|29307.38|29303.07|29303.07|0
1639152710000|2021-12-10 16:11:50|29307.38|29307.38|29303.07|29303.07|29307.38|29307.38|29303.07|29303.07|0
1639152750000|2021-12-10 16:12:30|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|0
1639152780000|2021-12-10 16:13:00|29309.16|29309.16|29313.46|29313.46|29313.46|29313.46|29309.16|29309.16|0
1639152790000|2021-12-10 16:13:10|29317.77|29317.77|29317.77|29317.77|29317.77|29317.77|29317.77|29317.77|0
1639152800000|2021-12-10 16:13:20|29313.46|29313.46|29326.38|29326.38|29326.38|29326.38|29313.46|29313.46|0
1639152810000|2021-12-10 16:13:30|29328.16|29328.16|29329.94|29329.94|29329.94|29329.94|29328.16|29328.16|0
1639152820000|2021-12-10 16:13:40|29334.24|29334.24|29334.24|29334.24|29334.24|29334.24|29334.24|29334.24|0
1639152850000|2021-12-10 16:14:10|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|0
1639152860000|2021-12-10 16:14:20|29331.72|29331.72|29331.72|29331.72|29331.72|29331.72|29331.72|29331.72|0
1639152870000|2021-12-10 16:14:30|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|0
1639152900000|2021-12-10 16:15:00|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|0
1639152910000|2021-12-10 16:15:10|29337.8|29337.8|29337.8|29337.8|29337.8|29337.8|29337.8|29337.8|0
1639152950000|2021-12-10 16:15:50|29339.58|29339.58|29339.58|29339.58|29339.58|29339.58|29339.58|29339.58|0
1639152970000|2021-12-10 16:16:10|29343.88|29343.88|29343.88|29343.88|29343.88|29343.88|29343.88|29343.88|0
1639153000000|2021-12-10 16:16:40|29339.58|29339.58|29337.8|29337.8|29339.58|29339.58|29337.8|29337.8|0
1639153020000|2021-12-10 16:17:00|29342.11|29342.11|29346.41|29346.41|29346.41|29346.41|29342.11|29342.11|0
1639153050000|2021-12-10 16:17:30|29350.72|29350.72|29350.72|29350.72|29350.72|29350.72|29350.72|29350.72|0
1639153090000|2021-12-10 16:18:10|29352.5|29352.5|29352.5|29352.5|29352.5|29352.5|29352.5|29352.5|0
1639153130000|2021-12-10 16:18:50|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|0
1639153150000|2021-12-10 16:19:10|29352.5|29352.5|29352.5|29352.5|29352.5|29352.5|29348.19|29348.19|0
1639153160000|2021-12-10 16:19:20|29348.19|29348.19|29343.88|29343.88|29348.19|29348.19|29343.88|29343.88|0
1639153170000|2021-12-10 16:19:30|29342.11|29342.11|29343.88|29343.88|29343.88|29343.88|29342.11|29342.11|0
1639153190000|2021-12-10 16:19:50|29352.5|29352.5|29352.5|29352.5|29352.5|29352.5|29352.5|29352.5|0
1639153230000|2021-12-10 16:20:30|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|0
1639153240000|2021-12-10 16:20:40|29361.11|29361.11|29361.11|29361.11|29361.11|29361.11|29361.11|29361.11|0
1639153260000|2021-12-10 16:21:00|29365.42|29365.42|29365.42|29365.42|29365.42|29365.42|29365.42|29365.42|0
1639153280000|2021-12-10 16:21:20|29369.72|29369.72|29374.03|29374.03|29374.03|29374.03|29369.72|29369.72|0
1639153300000|2021-12-10 16:21:40|29375.81|29375.81|29375.81|29375.81|29375.81|29375.81|29375.81|29375.81|0
1639153360000|2021-12-10 16:22:40|29371.5|29371.5|29369.72|29369.72|29371.5|29371.5|29369.72|29369.72|0
1639153380000|2021-12-10 16:23:00|29365.42|29365.42|29369.72|29369.72|29369.72|29369.72|29365.42|29365.42|0
1639153430000|2021-12-10 16:23:50|29374.03|29374.03|29374.03|29374.03|29374.03|29374.03|29374.03|29374.03|0
1639153460000|2021-12-10 16:24:20|29369.72|29369.72|29369.72|29369.72|29369.72|29369.72|29369.72|29369.72|0
1639153470000|2021-12-10 16:24:30|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|0
1639153480000|2021-12-10 16:24:40|29375.81|29375.81|29375.81|29375.81|29375.81|29375.81|29375.81|29375.81|0
1639153500000|2021-12-10 16:25:00|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|0
1639153510000|2021-12-10 16:25:10|29367.19|29367.19|29375.81|29375.81|29375.81|29375.81|29367.19|29367.19|0
1639153520000|2021-12-10 16:25:20|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|29371.5|0
1639153530000|2021-12-10 16:25:30|29367.19|29367.19|29367.19|29367.19|29367.19|29367.19|29367.19|29367.19|0
1639153550000|2021-12-10 16:25:50|29371.5|29371.5|29365.42|29365.42|29371.5|29371.5|29365.42|29365.42|0
1639153560000|2021-12-10 16:26:00|29363.64|29363.64|29363.64|29363.64|29363.64|29363.64|29363.64|29363.64|0
1639153570000|2021-12-10 16:26:10|29359.33|29359.33|29363.64|29363.64|29363.64|29363.64|29359.33|29359.33|0
1639153620000|2021-12-10 16:27:00|29367.94|29367.94|29376.56|29376.56|29376.56|29376.56|29367.94|29367.94|0
1639153630000|2021-12-10 16:27:10|29372.25|29372.25|29372.25|29372.25|29372.25|29372.25|29372.25|29372.25|0
1639153640000|2021-12-10 16:27:20|29376.56|29376.56|29372.25|29372.25|29376.56|29376.56|29372.25|29372.25|0
1639153700000|2021-12-10 16:28:20|29376.56|29376.56|29376.56|29376.56|29376.56|29376.56|29376.56|29376.56|0
1639153710000|2021-12-10 16:28:30|29378.33|29378.33|29386.2|29386.2|29386.2|29386.2|29378.33|29378.33|0
1639153730000|2021-12-10 16:28:50|29390.5|29390.5|29390.5|29390.5|29390.5|29390.5|29390.5|29390.5|0
1639153740000|2021-12-10 16:29:00|29386.2|29386.2|29386.2|29386.2|29386.2|29386.2|29386.2|29386.2|0
1639153760000|2021-12-10 16:29:20|29387.97|29387.97|29387.97|29387.97|29387.97|29387.97|29387.97|29387.97|0
1639153770000|2021-12-10 16:29:30|29389.75|29389.75|29387.97|29387.97|29389.75|29389.75|29387.97|29387.97|0
1639153790000|2021-12-10 16:29:50|29392.28|29392.28|29392.28|29392.28|29392.28|29392.28|29392.28|29392.28|0
1639383300000|2021-12-13 08:15:00|29325.43|29325.43|29321.87|29321.87|29325.43|29325.43|29321.87|29321.87|0
1639383330000|2021-12-13 08:15:30|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|0
1639383340000|2021-12-13 08:15:40|29330.48|29330.48|29334.79|29334.79|29334.79|29334.79|29330.48|29330.48|0
1639383400000|2021-12-13 08:16:40|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|0
1639383430000|2021-12-13 08:17:10|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|0
1639383460000|2021-12-13 08:17:40|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|0
1639383480000|2021-12-13 08:18:00|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|0
1639383490000|2021-12-13 08:18:10|29351.26|29351.26|29346.96|29346.96|29351.26|29351.26|29338.35|29338.35|0
1639383500000|2021-12-13 08:18:20|29351.26|29351.26|29342.65|29342.65|29351.26|29351.26|29342.65|29342.65|0
1639383510000|2021-12-13 08:18:30|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|0
1639383520000|2021-12-13 08:18:40|29337.32|29337.32|29337.32|29337.32|29337.32|29337.32|29337.32|29337.32|0
1639383580000|2021-12-13 08:19:40|29340.87|29340.87|29339.1|29339.1|29340.87|29340.87|29335.54|29335.54|0
1639383600000|2021-12-13 08:20:00|29347.71|29347.71|29352.02|29352.02|29352.02|29352.02|29343.4|29343.4|0
1639383610000|2021-12-13 08:20:10|29360.63|29360.63|29352.02|29352.02|29360.63|29360.63|29352.02|29352.02|0
1639383630000|2021-12-13 08:20:30|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|0
1639383640000|2021-12-13 08:20:40|29359.88|29359.88|29359.88|29359.88|29359.88|29359.88|29359.88|29359.88|0
1639383650000|2021-12-13 08:20:50|29356.32|29356.32|29348.46|29348.46|29356.32|29356.32|29348.46|29348.46|0
1639383660000|2021-12-13 08:21:00|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|0
1639383710000|2021-12-13 08:21:50|29348.46|29348.46|29348.46|29348.46|29348.46|29348.46|29348.46|29348.46|0
1639383810000|2021-12-13 08:23:30|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|0
1639383820000|2021-12-13 08:23:40|29348.46|29348.46|29352.02|29352.02|29352.02|29352.02|29348.46|29348.46|0
1639383840000|2021-12-13 08:24:00|29364.94|29364.94|29369.24|29369.24|29369.24|29369.24|29364.94|29364.94|0
1639383880000|2021-12-13 08:24:40|29364.94|29364.94|29364.94|29364.94|29364.94|29364.94|29364.94|29364.94|0
1639383910000|2021-12-13 08:25:10|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|0
1639383930000|2021-12-13 08:25:30|29364.94|29364.94|29364.94|29364.94|29364.94|29364.94|29364.94|29364.94|0
1639383970000|2021-12-13 08:26:10|29363.16|29363.16|29363.16|29363.16|29363.16|29363.16|29363.16|29363.16|0
1639384000000|2021-12-13 08:26:40|29367.47|29367.47|29367.47|29367.47|29367.47|29367.47|29367.47|29367.47|0
1639384010000|2021-12-13 08:26:50|29376.08|29376.08|29376.08|29376.08|29376.08|29376.08|29376.08|29376.08|0
1639384050000|2021-12-13 08:27:30|29379.63|29379.63|29384.96|29384.96|29384.96|29384.96|29379.63|29379.63|0
1639384080000|2021-12-13 08:28:00|29381.41|29381.41|29366.71|29366.71|29381.41|29381.41|29366.71|29366.71|0
1639384090000|2021-12-13 08:28:10|29353.79|29353.79|29362.41|29362.41|29362.41|29362.41|29353.79|29353.79|0
1639384140000|2021-12-13 08:29:00|29366.71|29366.71|29374.57|29374.57|29374.57|29374.57|29366.71|29366.71|0
1639384200000|2021-12-13 08:30:00|29365.96|29365.96|29365.96|29365.96|29365.96|29365.96|29365.96|29365.96|0
1639384220000|2021-12-13 08:30:20|29361.65|29361.65|29361.65|29361.65|29361.65|29361.65|29361.65|29361.65|0
1639384260000|2021-12-13 08:31:00|29357.35|29357.35|29361.65|29361.65|29361.65|29361.65|29357.35|29357.35|0
1639384270000|2021-12-13 08:31:10|29365.96|29365.96|29365.96|29365.96|29365.96|29365.96|29365.96|29365.96|0
1639384280000|2021-12-13 08:31:20|29362.41|29362.41|29362.41|29362.41|29362.41|29362.41|29362.41|29362.41|0
1639384300000|2021-12-13 08:31:40|29368.49|29368.49|29364.18|29364.18|29368.49|29368.49|29359.88|29359.88|0
1639384310000|2021-12-13 08:31:50|29359.88|29359.88|29359.88|29359.88|29359.88|29359.88|29359.88|29359.88|0
1639384320000|2021-12-13 08:32:00|29370.27|29370.27|29370.27|29370.27|29370.27|29370.27|29370.27|29370.27|0
1639384350000|2021-12-13 08:32:30|29365.96|29365.96|29361.65|29361.65|29365.96|29365.96|29361.65|29361.65|0
1639384370000|2021-12-13 08:32:50|29365.21|29365.21|29373.82|29373.82|29373.82|29373.82|29365.21|29365.21|0
1639384380000|2021-12-13 08:33:00|29378.13|29378.13|29382.44|29382.44|29382.44|29382.44|29378.13|29378.13|0
1639384390000|2021-12-13 08:33:10|29378.13|29378.13|29373.82|29373.82|29378.13|29378.13|29373.82|29373.82|0
1639384430000|2021-12-13 08:33:50|29382.44|29382.44|29391.05|29391.05|29391.05|29391.05|29382.44|29382.44|0
1639384490000|2021-12-13 08:34:50|29399.66|29399.66|29399.66|29399.66|29399.66|29399.66|29399.66|29399.66|0
1639384500000|2021-12-13 08:35:00|29395.35|29395.35|29391.05|29391.05|29395.35|29395.35|29391.05|29391.05|0
1639384520000|2021-12-13 08:35:20|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|0
1639384530000|2021-12-13 08:35:30|29399.66|29399.66|29401.44|29401.44|29401.44|29401.44|29399.66|29399.66|0
1639384560000|2021-12-13 08:36:00|29405.74|29405.74|29405.74|29405.74|29405.74|29405.74|29405.74|29405.74|0
1639384580000|2021-12-13 08:36:20|29402.19|29402.19|29402.19|29402.19|29402.19|29402.19|29402.19|29402.19|0
1639384590000|2021-12-13 08:36:30|29393.58|29393.58|29393.58|29393.58|29393.58|29393.58|29393.58|29393.58|0
1639384620000|2021-12-13 08:37:00|29397.88|29397.88|29402.19|29402.19|29402.19|29402.19|29397.88|29397.88|0
1639384670000|2021-12-13 08:37:50|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|0
1639384680000|2021-12-13 08:38:00|29410.05|29410.05|29410.05|29410.05|29410.05|29410.05|29410.05|29410.05|0
1639384700000|2021-12-13 08:38:20|29401.44|29401.44|29401.44|29401.44|29401.44|29401.44|29401.44|29401.44|0
1639384710000|2021-12-13 08:38:30|29397.13|29397.13|29397.13|29397.13|29397.13|29397.13|29397.13|29397.13|0
1639384740000|2021-12-13 08:39:00|29412.85|29412.85|29408.55|29408.55|29412.85|29412.85|29408.55|29408.55|0
1639384840000|2021-12-13 08:40:40|29404.24|29404.24|29399.93|29399.93|29404.24|29404.24|29399.93|29399.93|0
1639384850000|2021-12-13 08:40:50|29396.38|29396.38|29396.38|29396.38|29396.38|29396.38|29396.38|29396.38|0
1639384870000|2021-12-13 08:41:10|29392.07|29392.07|29392.07|29392.07|29392.07|29392.07|29392.07|29392.07|0
1639384890000|2021-12-13 08:41:30|29387.77|29387.77|29387.77|29387.77|29387.77|29387.77|29387.77|29387.77|0
1639384920000|2021-12-13 08:42:00|29392.07|29392.07|29392.07|29392.07|29392.07|29392.07|29392.07|29392.07|0
1639385130000|2021-12-13 08:45:30|29387.77|29387.77|29387.77|29387.77|29387.77|29387.77|29387.77|29387.77|0
1639385140000|2021-12-13 08:45:40|29383.46|29383.46|29379.15|29379.15|29383.46|29383.46|29379.15|29379.15|0
1639385160000|2021-12-13 08:46:00|29383.46|29383.46|29383.46|29383.46|29383.46|29383.46|29383.46|29383.46|0
1639385190000|2021-12-13 08:46:30|29379.15|29379.15|29379.15|29379.15|29379.15|29379.15|29374.85|29374.85|0
1639385220000|2021-12-13 08:47:00|29374.85|29374.85|29374.85|29374.85|29374.85|29374.85|29374.85|29374.85|0
1639385260000|2021-12-13 08:47:40|29365.21|29365.21|29365.21|29365.21|29365.21|29365.21|29365.21|29365.21|0
1639385280000|2021-12-13 08:48:00|29369.52|29369.52|29369.52|29369.52|29369.52|29369.52|29369.52|29369.52|0
1639385300000|2021-12-13 08:48:20|29365.21|29365.21|29365.21|29365.21|29365.21|29365.21|29365.21|29365.21|0
1639385370000|2021-12-13 08:49:30|29360.9|29360.9|29360.9|29360.9|29360.9|29360.9|29360.9|29360.9|0
1639385390000|2021-12-13 08:49:50|29357.35|29357.35|29357.35|29357.35|29357.35|29357.35|29357.35|29357.35|0
1639385400000|2021-12-13 08:50:00|29353.04|29353.04|29353.04|29353.04|29353.04|29353.04|29353.04|29353.04|0
1639385440000|2021-12-13 08:50:40|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|0
1639385470000|2021-12-13 08:51:10|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|0
1639385480000|2021-12-13 08:51:20|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|0
1639385660000|2021-12-13 08:54:20|29349.49|29349.49|29345.18|29345.18|29349.49|29349.49|29345.18|29345.18|0
1639385680000|2021-12-13 08:54:40|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|0
1639385700000|2021-12-13 08:55:00|29337.32|29337.32|29335.54|29335.54|29337.32|29337.32|29333.77|29333.77|0
1639385720000|2021-12-13 08:55:20|29337.32|29337.32|29337.32|29337.32|29337.32|29337.32|29337.32|29337.32|0
1639385760000|2021-12-13 08:56:00|29333.01|29333.01|29333.01|29333.01|29333.01|29333.01|29333.01|29333.01|0
1639385770000|2021-12-13 08:56:10|29338.35|29338.35|29342.65|29342.65|29346.96|29346.96|29338.35|29338.35|0
1639385790000|2021-12-13 08:56:30|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|0
1639385800000|2021-12-13 08:56:40|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|0
1639385810000|2021-12-13 08:56:50|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|0
1639385820000|2021-12-13 08:57:00|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|0
1639385910000|2021-12-13 08:58:30|29344.43|29344.43|29344.43|29344.43|29344.43|29344.43|29344.43|29344.43|0
1639385920000|2021-12-13 08:58:40|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|0
1639385940000|2021-12-13 08:59:00|29335.82|29335.82|29335.82|29335.82|29335.82|29335.82|29335.82|29335.82|0
1639385950000|2021-12-13 08:59:10|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|0
1639386000000|2021-12-13 09:00:00|29342.65|29342.65|29334.04|29334.04|29342.65|29342.65|29334.04|29334.04|0
1639386010000|2021-12-13 09:00:10|29332.26|29332.26|29320.09|29320.09|29332.26|29332.26|29320.09|29320.09|0
1639386040000|2021-12-13 09:00:40|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|0
1639386050000|2021-12-13 09:00:50|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|0
1639386070000|2021-12-13 09:01:10|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|0
1639386100000|2021-12-13 09:01:40|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|0
1639386120000|2021-12-13 09:02:00|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|0
1639386140000|2021-12-13 09:02:20|29319.34|29319.34|29315.04|29315.04|29319.34|29319.34|29315.04|29315.04|0
1639386170000|2021-12-13 09:02:50|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|0
1639386180000|2021-12-13 09:03:00|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|0
1639386200000|2021-12-13 09:03:20|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|0
1639386290000|2021-12-13 09:04:50|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|0
1639386340000|2021-12-13 09:05:40|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|0
1639386370000|2021-12-13 09:06:10|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|0
1639386380000|2021-12-13 09:06:20|29331.51|29331.51|29322.9|29322.9|29331.51|29331.51|29322.9|29322.9|0
1639386540000|2021-12-13 09:09:00|29318.59|29318.59|29318.59|29318.59|29318.59|29318.59|29318.59|29318.59|0
1639386590000|2021-12-13 09:09:50|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|0
1639386610000|2021-12-13 09:10:10|29318.59|29318.59|29322.9|29322.9|29322.9|29322.9|29318.59|29318.59|0
1639386640000|2021-12-13 09:10:40|29327.2|29327.2|29327.2|29327.2|29327.2|29327.2|29327.2|29327.2|0
1639386660000|2021-12-13 09:11:00|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|0
1639386680000|2021-12-13 09:11:20|29329.73|29329.73|29327.96|29327.96|29329.73|29329.73|29327.96|29327.96|0
1639386730000|2021-12-13 09:12:10|29332.26|29332.26|29332.26|29332.26|29332.26|29332.26|29332.26|29332.26|0
1639386740000|2021-12-13 09:12:20|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|0
1639386770000|2021-12-13 09:12:50|29332.26|29332.26|29332.26|29332.26|29332.26|29332.26|29332.26|29332.26|0
1639386820000|2021-12-13 09:13:40|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|0
1639386990000|2021-12-13 09:16:30|29332.26|29332.26|29332.26|29332.26|29332.26|29332.26|29332.26|29332.26|0
1639387140000|2021-12-13 09:19:00|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|0
1639387160000|2021-12-13 09:19:20|29325.43|29325.43|29325.43|29325.43|29325.43|29325.43|29325.43|29325.43|0
1639387210000|2021-12-13 09:20:10|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|0
1639387220000|2021-12-13 09:20:20|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|0
1639387280000|2021-12-13 09:21:20|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1639387290000|2021-12-13 09:21:30|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|0
1639387300000|2021-12-13 09:21:40|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|0
1639387410000|2021-12-13 09:23:30|29326.18|29326.18|29321.87|29321.87|29326.18|29326.18|29321.87|29321.87|0
1639387470000|2021-12-13 09:24:30|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1639387480000|2021-12-13 09:24:40|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|0
1639387520000|2021-12-13 09:25:20|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1639387540000|2021-12-13 09:25:40|29308.95|29308.95|29313.26|29313.26|29313.26|29313.26|29308.95|29308.95|0
1639387600000|2021-12-13 09:26:40|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|0
1639387660000|2021-12-13 09:27:40|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1639387670000|2021-12-13 09:27:50|29305.4|29305.4|29301.09|29301.09|29305.4|29305.4|29301.09|29301.09|0
1639387770000|2021-12-13 09:29:30|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|0
1639387790000|2021-12-13 09:29:50|29300.07|29300.07|29300.07|29300.07|29300.07|29300.07|29300.07|29300.07|0
1639387850000|2021-12-13 09:30:50|29304.37|29304.37|29308.68|29308.68|29308.68|29308.68|29304.37|29304.37|0
1639387860000|2021-12-13 09:31:00|29312.99|29312.99|29317.29|29317.29|29317.29|29317.29|29312.99|29312.99|0
1639387890000|2021-12-13 09:31:30|29321.6|29321.6|29328.71|29328.71|29333.01|29333.01|29321.6|29321.6|0
1639387900000|2021-12-13 09:31:40|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|0
1639387960000|2021-12-13 09:32:40|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|0
1639387980000|2021-12-13 09:33:00|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|0
1639388000000|2021-12-13 09:33:20|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1639388060000|2021-12-13 09:34:20|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1639388080000|2021-12-13 09:34:40|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|0
1639388140000|2021-12-13 09:35:40|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|0
1639388150000|2021-12-13 09:35:50|29291.73|29291.73|29291.73|29291.73|29291.73|29291.73|29291.73|29291.73|0
1639388160000|2021-12-13 09:36:00|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|0
1639388180000|2021-12-13 09:36:20|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|0
1639388190000|2021-12-13 09:36:30|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|0
1639388210000|2021-12-13 09:36:50|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1639388220000|2021-12-13 09:37:00|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|0
1639388230000|2021-12-13 09:37:10|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1639388250000|2021-12-13 09:37:30|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|0
1639388330000|2021-12-13 09:38:50|29300.34|29300.34|29304.65|29304.65|29304.65|29304.65|29300.34|29300.34|0
1639388370000|2021-12-13 09:39:30|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|0
1639388450000|2021-12-13 09:40:50|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|0
1639388510000|2021-12-13 09:41:50|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1639388580000|2021-12-13 09:43:00|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639388630000|2021-12-13 09:43:50|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|0
1639388660000|2021-12-13 09:44:20|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|0
1639388690000|2021-12-13 09:44:50|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|0
1639388700000|2021-12-13 09:45:00|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|0
1639388710000|2021-12-13 09:45:10|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|0
1639388730000|2021-12-13 09:45:30|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1639388750000|2021-12-13 09:45:50|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|0
1639388780000|2021-12-13 09:46:20|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|0
1639388800000|2021-12-13 09:46:40|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|0
1639388890000|2021-12-13 09:48:10|29325.43|29325.43|29316.81|29316.81|29325.43|29325.43|29316.81|29316.81|0
1639388990000|2021-12-13 09:49:50|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|0
1639389000000|2021-12-13 09:50:00|29316.81|29316.81|29315.04|29315.04|29316.81|29316.81|29315.04|29315.04|0
1639389010000|2021-12-13 09:50:10|29311.48|29311.48|29309.7|29309.7|29311.48|29311.48|29309.7|29309.7|0
1639389140000|2021-12-13 09:52:20|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|0
1639389190000|2021-12-13 09:53:10|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|0
1639389240000|2021-12-13 09:54:00|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|0
1639389260000|2021-12-13 09:54:20|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|0
1639389310000|2021-12-13 09:55:10|29295.01|29295.01|29290.7|29290.7|29295.01|29295.01|29290.7|29290.7|0
1639389350000|2021-12-13 09:55:50|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|0
1639389370000|2021-12-13 09:56:10|29286.39|29286.39|29289.95|29289.95|29289.95|29289.95|29286.39|29286.39|0
1639389390000|2021-12-13 09:56:30|29288.17|29288.17|29286.39|29286.39|29288.17|29288.17|29286.39|29286.39|0
1639389400000|2021-12-13 09:56:40|29284.62|29284.62|29313.26|29313.26|29313.26|29313.26|29284.62|29284.62|0
1639389450000|2021-12-13 09:57:30|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1639389510000|2021-12-13 09:58:30|29326.45|29326.45|29324.67|29324.67|29326.45|29326.45|29324.67|29324.67|0
1639389540000|2021-12-13 09:59:00|29322.9|29322.9|29322.9|29322.9|29322.9|29322.9|29322.9|29322.9|0
1639389600000|2021-12-13 10:00:00|29318.59|29318.59|29316.81|29316.81|29318.59|29318.59|29316.81|29316.81|0
1639389630000|2021-12-13 10:00:30|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|0
1639389660000|2021-12-13 10:01:00|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|0
1639389710000|2021-12-13 10:01:50|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|0
1639389750000|2021-12-13 10:02:30|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|0
1639389780000|2021-12-13 10:03:00|29312.51|29312.51|29316.81|29316.81|29316.81|29316.81|29312.51|29312.51|0
1639389810000|2021-12-13 10:03:30|29312.51|29312.51|29308.2|29308.2|29312.51|29312.51|29308.2|29308.2|0
1639389850000|2021-12-13 10:04:10|29303.89|29303.89|29291.73|29291.73|29303.89|29303.89|29291.73|29291.73|0
1639389910000|2021-12-13 10:05:10|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|0
1639389920000|2021-12-13 10:05:20|29277.03|29277.03|29277.03|29277.03|29277.03|29277.03|29277.03|29277.03|0
1639389930000|2021-12-13 10:05:30|29268.42|29268.42|29264.11|29264.11|29268.42|29268.42|29264.11|29264.11|0
1639389970000|2021-12-13 10:06:10|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|0
1639390020000|2021-12-13 10:07:00|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|0
1639390040000|2021-12-13 10:07:20|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|0
1639390050000|2021-12-13 10:07:30|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|0
1639390060000|2021-12-13 10:07:40|29266.64|29266.64|29277.78|29277.78|29277.78|29277.78|29266.64|29266.64|0
1639390070000|2021-12-13 10:07:50|29279.56|29279.56|29275.25|29275.25|29279.56|29279.56|29275.25|29275.25|0
1639390130000|2021-12-13 10:08:50|29279.56|29279.56|29283.87|29283.87|29283.87|29283.87|29279.56|29279.56|0
1639390140000|2021-12-13 10:09:00|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|0
1639390220000|2021-12-13 10:10:20|29270.95|29270.95|29270.95|29270.95|29270.95|29270.95|29270.95|29270.95|0
1639390260000|2021-12-13 10:11:00|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|0
1639390270000|2021-12-13 10:11:10|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|0
1639390290000|2021-12-13 10:11:30|29264.86|29264.86|29264.86|29264.86|29264.86|29264.86|29264.86|29264.86|0
1639390300000|2021-12-13 10:11:40|29263.08|29263.08|29261.31|29261.31|29263.08|29263.08|29261.31|29261.31|0
1639390310000|2021-12-13 10:11:50|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|0
1639390330000|2021-12-13 10:12:10|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|0
1639390380000|2021-12-13 10:13:00|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|0
1639390390000|2021-12-13 10:13:10|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|0
1639390400000|2021-12-13 10:13:20|29257|29257|29257|29257|29257|29257|29257|29257|0
1639390430000|2021-12-13 10:13:50|29255.22|29255.22|29253.45|29253.45|29255.22|29255.22|29253.45|29253.45|0
1639390440000|2021-12-13 10:14:00|29249.89|29249.89|29249.89|29249.89|29249.89|29249.89|29249.89|29249.89|0
1639390470000|2021-12-13 10:14:30|29232.67|29232.67|29232.67|29232.67|29232.67|29232.67|29232.67|29232.67|0
1639390480000|2021-12-13 10:14:40|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|0
1639390490000|2021-12-13 10:14:50|29238.75|29238.75|29238.75|29238.75|29238.75|29238.75|29238.75|29238.75|0
1639390570000|2021-12-13 10:16:10|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|0
1639390580000|2021-12-13 10:16:20|29236.22|29236.22|29231.91|29231.91|29236.22|29236.22|29231.91|29231.91|0
1639390610000|2021-12-13 10:16:50|29223.03|29223.03|29226.58|29226.58|29226.58|29226.58|29223.03|29223.03|0
1639390630000|2021-12-13 10:17:10|29222.28|29222.28|29217.97|29217.97|29222.28|29222.28|29217.97|29217.97|0
1639390640000|2021-12-13 10:17:20|29213.66|29213.66|29213.66|29213.66|29213.66|29213.66|29213.66|29213.66|0
1639390670000|2021-12-13 10:17:50|29217.22|29217.22|29215.44|29215.44|29217.22|29217.22|29215.44|29215.44|0
1639390680000|2021-12-13 10:18:00|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|0
1639390690000|2021-12-13 10:18:10|29215.44|29215.44|29215.44|29215.44|29215.44|29215.44|29215.44|29215.44|0
1639390760000|2021-12-13 10:19:20|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|0
1639390780000|2021-12-13 10:19:40|29206.83|29206.83|29206.83|29206.83|29206.83|29206.83|29206.83|29206.83|0
1639390820000|2021-12-13 10:20:20|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|0
1639390840000|2021-12-13 10:20:40|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|0
1639390850000|2021-12-13 10:20:50|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|0
1639390860000|2021-12-13 10:21:00|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|0
1639390870000|2021-12-13 10:21:10|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639390880000|2021-12-13 10:21:20|29227.61|29227.61|29231.91|29231.91|29236.22|29236.22|29227.61|29227.61|0
1639390900000|2021-12-13 10:21:40|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639390930000|2021-12-13 10:22:10|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|0
1639391000000|2021-12-13 10:23:20|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|0
1639391020000|2021-12-13 10:23:40|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|0
1639391050000|2021-12-13 10:24:10|29236.22|29236.22|29238|29238|29238|29238|29236.22|29236.22|0
1639391070000|2021-12-13 10:24:30|29233.69|29233.69|29229.39|29229.39|29233.69|29233.69|29229.39|29229.39|0
1639391090000|2021-12-13 10:24:50|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|0
1639391100000|2021-12-13 10:25:00|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|0
1639391110000|2021-12-13 10:25:10|29233.69|29233.69|29229.39|29229.39|29233.69|29233.69|29229.39|29229.39|0
1639391130000|2021-12-13 10:25:30|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639391150000|2021-12-13 10:25:50|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|0
1639391180000|2021-12-13 10:26:20|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|0
1639391190000|2021-12-13 10:26:30|29221.52|29221.52|29217.22|29217.22|29221.52|29221.52|29217.22|29217.22|0
1639391250000|2021-12-13 10:27:30|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|0
1639391320000|2021-12-13 10:28:40|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|0
1639391360000|2021-12-13 10:29:20|29231.91|29231.91|29236.22|29236.22|29236.22|29236.22|29231.91|29231.91|0
1639391390000|2021-12-13 10:29:50|29240.53|29240.53|29240.53|29240.53|29240.53|29240.53|29240.53|29240.53|0
1639391400000|2021-12-13 10:30:00|29236.22|29236.22|29238|29238|29238|29238|29236.22|29236.22|0
1639391420000|2021-12-13 10:30:20|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|0
1639391480000|2021-12-13 10:31:20|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|0
1639391510000|2021-12-13 10:31:50|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|0
1639391560000|2021-12-13 10:32:40|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|0
1639391660000|2021-12-13 10:34:20|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|29230.14|0
1639391700000|2021-12-13 10:35:00|29228.36|29228.36|29228.36|29228.36|29228.36|29228.36|29228.36|29228.36|0
1639391720000|2021-12-13 10:35:20|29219.75|29219.75|29219.75|29219.75|29219.75|29219.75|29219.75|29219.75|0
1639391750000|2021-12-13 10:35:50|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|0
1639391760000|2021-12-13 10:36:00|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|0
1639391790000|2021-12-13 10:36:30|29234.44|29234.44|29240.53|29240.53|29240.53|29240.53|29234.44|29234.44|0
1639391930000|2021-12-13 10:38:50|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|0
1639391960000|2021-12-13 10:39:20|29240.53|29240.53|29240.53|29240.53|29240.53|29240.53|29240.53|29240.53|0
1639392050000|2021-12-13 10:40:50|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|0
1639392120000|2021-12-13 10:42:00|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|0
1639392190000|2021-12-13 10:43:10|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639392200000|2021-12-13 10:43:20|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|0
1639392230000|2021-12-13 10:43:50|29227.61|29227.61|29231.91|29231.91|29231.91|29231.91|29227.61|29227.61|0
1639392270000|2021-12-13 10:44:30|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|0
1639392300000|2021-12-13 10:45:00|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|0
1639392310000|2021-12-13 10:45:10|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|0
1639392380000|2021-12-13 10:46:20|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|0
1639392450000|2021-12-13 10:47:30|29238|29238|29238|29238|29238|29238|29238|29238|0
1639392500000|2021-12-13 10:48:20|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|0
1639392520000|2021-12-13 10:48:40|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|0
1639392600000|2021-12-13 10:50:00|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639392650000|2021-12-13 10:50:50|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639392660000|2021-12-13 10:51:00|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639392670000|2021-12-13 10:51:10|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|0
1639392770000|2021-12-13 10:52:50|29212.91|29212.91|29217.22|29217.22|29217.22|29217.22|29212.91|29212.91|0
1639392830000|2021-12-13 10:53:50|29221.52|29221.52|29230.14|29230.14|29230.14|29230.14|29221.52|29221.52|0
1639392940000|2021-12-13 10:55:40|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|0
1639393030000|2021-12-13 10:57:10|29221.52|29221.52|29223.3|29223.3|29223.3|29223.3|29221.52|29221.52|0
1639393090000|2021-12-13 10:58:10|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|0
1639393110000|2021-12-13 10:58:30|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|0
1639393170000|2021-12-13 10:59:30|29221.52|29221.52|29217.22|29217.22|29221.52|29221.52|29217.22|29217.22|0
1639393180000|2021-12-13 10:59:40|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|0
1639393300000|2021-12-13 11:01:40|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|0
1639393400000|2021-12-13 11:03:20|29218.99|29218.99|29214.69|29214.69|29218.99|29218.99|29214.69|29214.69|0
1639393450000|2021-12-13 11:04:10|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639393470000|2021-12-13 11:04:30|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|0
1639393480000|2021-12-13 11:04:40|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|0
1639393490000|2021-12-13 11:04:50|29224.33|29224.33|29228.63|29228.63|29228.63|29228.63|29224.33|29224.33|0
1639393530000|2021-12-13 11:05:30|29226.86|29226.86|29225.08|29225.08|29226.86|29226.86|29225.08|29225.08|0
1639393540000|2021-12-13 11:05:40|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639393550000|2021-12-13 11:05:50|29225.08|29225.08|29231.16|29231.16|29231.16|29231.16|29225.08|29225.08|0
1639393560000|2021-12-13 11:06:00|29229.39|29229.39|29227.61|29227.61|29231.16|29231.16|29225.83|29225.83|0
1639393600000|2021-12-13 11:06:40|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639393640000|2021-12-13 11:07:20|29227.61|29227.61|29223.3|29223.3|29227.61|29227.61|29223.3|29223.3|0
1639393670000|2021-12-13 11:07:50|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639393700000|2021-12-13 11:08:20|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|0
1639393710000|2021-12-13 11:08:30|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639393760000|2021-12-13 11:09:20|29231.91|29231.91|29248.39|29248.39|29248.39|29248.39|29231.91|29231.91|0
1639393800000|2021-12-13 11:10:00|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|0
1639393850000|2021-12-13 11:10:50|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|0
1639393870000|2021-12-13 11:11:10|29240.53|29240.53|29244.83|29244.83|29244.83|29244.83|29240.53|29240.53|0
1639393880000|2021-12-13 11:11:20|29249.14|29249.14|29244.83|29244.83|29249.14|29249.14|29244.83|29244.83|0
1639393940000|2021-12-13 11:12:20|29249.14|29249.14|29250.92|29250.92|29250.92|29250.92|29249.14|29249.14|0
1639393970000|2021-12-13 11:12:50|29255.22|29255.22|29255.22|29255.22|29255.22|29255.22|29255.22|29255.22|0
1639394010000|2021-12-13 11:13:30|29259.53|29259.53|29263.84|29263.84|29263.84|29263.84|29259.53|29259.53|0
1639394020000|2021-12-13 11:13:40|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|0
1639394040000|2021-12-13 11:14:00|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|0
1639394050000|2021-12-13 11:14:10|29267.39|29267.39|29267.39|29267.39|29271.7|29271.7|29267.39|29267.39|0
1639394080000|2021-12-13 11:14:40|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|0
1639394110000|2021-12-13 11:15:10|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|0
1639394130000|2021-12-13 11:15:30|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|0
1639394160000|2021-12-13 11:16:00|29282.09|29282.09|29280.31|29280.31|29282.09|29282.09|29280.31|29280.31|0
1639394190000|2021-12-13 11:16:30|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|0
1639394200000|2021-12-13 11:16:40|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|0
1639394220000|2021-12-13 11:17:00|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|0
1639394350000|2021-12-13 11:19:10|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|0
1639394420000|2021-12-13 11:20:20|29269.17|29269.17|29273.48|29273.48|29273.48|29273.48|29269.17|29269.17|0
1639394440000|2021-12-13 11:20:40|29269.17|29269.17|29264.86|29264.86|29269.17|29269.17|29264.86|29264.86|0
1639394470000|2021-12-13 11:21:10|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|0
1639394480000|2021-12-13 11:21:20|29271.7|29271.7|29261.31|29261.31|29271.7|29271.7|29261.31|29261.31|0
1639394490000|2021-12-13 11:21:30|29257|29257|29257|29257|29257|29257|29257|29257|0
1639394500000|2021-12-13 11:21:40|29252.69|29252.69|29252.69|29252.69|29252.69|29252.69|29252.69|29252.69|0
1639394550000|2021-12-13 11:22:30|29248.39|29248.39|29248.39|29248.39|29248.39|29248.39|29248.39|29248.39|0
1639394600000|2021-12-13 11:23:20|29239.78|29239.78|29235.47|29235.47|29239.78|29239.78|29235.47|29235.47|0
1639394610000|2021-12-13 11:23:30|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|0
1639394700000|2021-12-13 11:25:00|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639394710000|2021-12-13 11:25:10|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639394740000|2021-12-13 11:25:40|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639394750000|2021-12-13 11:25:50|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|0
1639394850000|2021-12-13 11:27:30|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639394960000|2021-12-13 11:29:20|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|0
1639394990000|2021-12-13 11:29:50|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639395080000|2021-12-13 11:31:20|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|0
1639395130000|2021-12-13 11:32:10|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|0
1639395170000|2021-12-13 11:32:50|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639395240000|2021-12-13 11:34:00|29220.77|29220.77|29216.47|29216.47|29220.77|29220.77|29216.47|29216.47|0
1639395270000|2021-12-13 11:34:30|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|0
1639395330000|2021-12-13 11:35:30|29208.6|29208.6|29204.3|29204.3|29208.6|29208.6|29204.3|29204.3|0
1639395340000|2021-12-13 11:35:40|29208.6|29208.6|29212.91|29212.91|29212.91|29212.91|29208.6|29208.6|0
1639395380000|2021-12-13 11:36:20|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|0
1639395430000|2021-12-13 11:37:10|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|0
1639395470000|2021-12-13 11:37:50|29208.6|29208.6|29196.44|29196.44|29208.6|29208.6|29192.13|29192.13|0
1639395480000|2021-12-13 11:38:00|29194.66|29194.66|29225.08|29225.08|29226.86|29226.86|29194.66|29194.66|0
1639395490000|2021-12-13 11:38:10|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|0
1639395500000|2021-12-13 11:38:20|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639395550000|2021-12-13 11:39:10|29220.77|29220.77|29225.08|29225.08|29225.08|29225.08|29220.77|29220.77|0
1639395610000|2021-12-13 11:40:10|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|0
1639395670000|2021-12-13 11:41:10|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|0
1639395680000|2021-12-13 11:41:20|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|0
1639395790000|2021-12-13 11:43:10|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|0
1639395810000|2021-12-13 11:43:30|29230.41|29230.41|29230.41|29230.41|29230.41|29230.41|29230.41|29230.41|0
1639395850000|2021-12-13 11:44:10|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|0
1639395860000|2021-12-13 11:44:20|29217.49|29217.49|29213.18|29213.18|29217.49|29217.49|29213.18|29213.18|0
1639395930000|2021-12-13 11:45:30|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|0
1639395940000|2021-12-13 11:45:40|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|0
1639395990000|2021-12-13 11:46:30|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|0
1639396030000|2021-12-13 11:47:10|29201.77|29201.77|29206.08|29206.08|29206.08|29206.08|29201.77|29201.77|0
1639396160000|2021-12-13 11:49:20|29210.38|29210.38|29218.99|29218.99|29218.99|29218.99|29210.38|29210.38|0
1639396210000|2021-12-13 11:50:10|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639396220000|2021-12-13 11:50:20|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639396300000|2021-12-13 11:51:40|29214.69|29214.69|29210.38|29210.38|29214.69|29214.69|29197.46|29197.46|0
1639396310000|2021-12-13 11:51:50|29214.69|29214.69|29223.3|29223.3|29223.3|29223.3|29214.69|29214.69|0
1639396380000|2021-12-13 11:53:00|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639396420000|2021-12-13 11:53:40|29212.16|29212.16|29216.47|29216.47|29216.47|29216.47|29212.16|29212.16|0
1639396430000|2021-12-13 11:53:50|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|0
1639396500000|2021-12-13 11:55:00|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|0
1639396520000|2021-12-13 11:55:20|29206.08|29206.08|29214.69|29214.69|29214.69|29214.69|29206.08|29206.08|0
1639396530000|2021-12-13 11:55:30|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|0
1639396730000|2021-12-13 11:58:50|29220.77|29220.77|29216.47|29216.47|29220.77|29220.77|29216.47|29216.47|0
1639396740000|2021-12-13 11:59:00|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639396780000|2021-12-13 11:59:40|29226.86|29226.86|29231.16|29231.16|29231.16|29231.16|29226.86|29226.86|0
1639396790000|2021-12-13 11:59:50|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|0
1639396800000|2021-12-13 12:00:00|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|0
1639396820000|2021-12-13 12:00:20|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|0
1639396880000|2021-12-13 12:01:20|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|0
1639396920000|2021-12-13 12:02:00|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|0
1639397040000|2021-12-13 12:04:00|29235.47|29235.47|29239.78|29239.78|29239.78|29239.78|29235.47|29235.47|0
1639397050000|2021-12-13 12:04:10|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|0
1639397060000|2021-12-13 12:04:20|29248.39|29248.39|29252.69|29252.69|29252.69|29252.69|29248.39|29248.39|0
1639397120000|2021-12-13 12:05:20|29248.39|29248.39|29244.08|29244.08|29248.39|29248.39|29244.08|29244.08|0
1639397140000|2021-12-13 12:05:40|29242.3|29242.3|29242.3|29242.3|29242.3|29242.3|29242.3|29242.3|0
1639397150000|2021-12-13 12:05:50|29238|29238|29238|29238|29238|29238|29238|29238|0
1639397160000|2021-12-13 12:06:00|29233.69|29233.69|29242.3|29242.3|29242.3|29242.3|29233.69|29233.69|0
1639397170000|2021-12-13 12:06:10|29250.92|29250.92|29246.61|29246.61|29250.92|29250.92|29238|29238|0
1639397180000|2021-12-13 12:06:20|29238|29238|29242.3|29242.3|29242.3|29242.3|29238|29238|0
1639397190000|2021-12-13 12:06:30|29233.69|29233.69|29246.61|29246.61|29246.61|29246.61|29233.69|29233.69|0
1639397230000|2021-12-13 12:07:10|29242.3|29242.3|29242.3|29242.3|29242.3|29242.3|29242.3|29242.3|0
1639397280000|2021-12-13 12:08:00|29250.92|29250.92|29246.61|29246.61|29255.22|29255.22|29246.61|29246.61|0
1639397290000|2021-12-13 12:08:10|29250.92|29250.92|29250.92|29250.92|29255.22|29255.22|29250.92|29250.92|0
1639397300000|2021-12-13 12:08:20|29255.22|29255.22|29259.53|29259.53|29259.53|29259.53|29255.22|29255.22|0
1639397310000|2021-12-13 12:08:30|29246.61|29246.61|29255.22|29255.22|29255.22|29255.22|29246.61|29246.61|0
1639397370000|2021-12-13 12:09:30|29250.92|29250.92|29246.61|29246.61|29250.92|29250.92|29246.61|29246.61|0
1639397380000|2021-12-13 12:09:40|29250.92|29250.92|29259.53|29259.53|29259.53|29259.53|29250.92|29250.92|0
1639397390000|2021-12-13 12:09:50|29255.22|29255.22|29255.22|29255.22|29259.53|29259.53|29246.61|29246.61|0
1639397400000|2021-12-13 12:10:00|29250.92|29250.92|29250.92|29250.92|29250.92|29250.92|29250.92|29250.92|0
1639397410000|2021-12-13 12:10:10|29246.61|29246.61|29245.86|29245.86|29254.47|29254.47|29245.86|29245.86|0
1639397420000|2021-12-13 12:10:20|29242.3|29242.3|29238|29238|29242.3|29242.3|29233.69|29233.69|0
1639397480000|2021-12-13 12:11:20|29233.69|29233.69|29236.22|29236.22|29236.22|29236.22|29231.91|29231.91|0
1639397510000|2021-12-13 12:11:50|29240.53|29240.53|29240.53|29240.53|29240.53|29240.53|29240.53|29240.53|0
1639397570000|2021-12-13 12:12:50|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|0
1639397660000|2021-12-13 12:14:20|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|0
1639397670000|2021-12-13 12:14:30|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|0
1639397710000|2021-12-13 12:15:10|29231.91|29231.91|29236.22|29236.22|29236.22|29236.22|29231.91|29231.91|0
1639397730000|2021-12-13 12:15:30|29231.91|29231.91|29240.53|29240.53|29240.53|29240.53|29231.91|29231.91|0
1639397780000|2021-12-13 12:16:20|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|0
1639397810000|2021-12-13 12:16:50|29231.91|29231.91|29223.3|29223.3|29231.91|29231.91|29223.3|29223.3|0
1639397820000|2021-12-13 12:17:00|29214.69|29214.69|29210.38|29210.38|29214.69|29214.69|29210.38|29210.38|0
1639397880000|2021-12-13 12:18:00|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|0
1639397890000|2021-12-13 12:18:10|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29214.69|29214.69|0
1639397960000|2021-12-13 12:19:20|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639398030000|2021-12-13 12:20:30|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639398090000|2021-12-13 12:21:30|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639398170000|2021-12-13 12:22:50|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639398240000|2021-12-13 12:24:00|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|0
1639398310000|2021-12-13 12:25:10|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|0
1639398390000|2021-12-13 12:26:30|29208.6|29208.6|29204.3|29204.3|29208.6|29208.6|29204.3|29204.3|0
1639398420000|2021-12-13 12:27:00|29191.38|29191.38|29191.38|29191.38|29191.38|29191.38|29191.38|29191.38|0
1639398470000|2021-12-13 12:27:50|29195.69|29195.69|29204.3|29204.3|29204.3|29204.3|29195.69|29195.69|0
1639398480000|2021-12-13 12:28:00|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|0
1639398500000|2021-12-13 12:28:20|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|0
1639398540000|2021-12-13 12:29:00|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|0
1639398720000|2021-12-13 12:32:00|29210.38|29210.38|29206.08|29206.08|29210.38|29210.38|29206.08|29206.08|0
1639398790000|2021-12-13 12:33:10|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|0
1639398800000|2021-12-13 12:33:20|29206.08|29206.08|29210.38|29210.38|29210.38|29210.38|29206.08|29206.08|0
1639398870000|2021-12-13 12:34:30|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|0
1639398940000|2021-12-13 12:35:40|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|0
1639398970000|2021-12-13 12:36:10|29206.08|29206.08|29212.16|29212.16|29212.16|29212.16|29206.08|29206.08|0
1639399010000|2021-12-13 12:36:50|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|0
1639399030000|2021-12-13 12:37:10|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|0
1639399060000|2021-12-13 12:37:40|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|0
1639399070000|2021-12-13 12:37:50|29213.94|29213.94|29213.94|29213.94|29218.24|29218.24|29213.94|29213.94|0
1639399120000|2021-12-13 12:38:40|29212.16|29212.16|29207.85|29207.85|29212.16|29212.16|29207.85|29207.85|0
1639399170000|2021-12-13 12:39:30|29216.47|29216.47|29212.16|29212.16|29216.47|29216.47|29212.16|29212.16|0
1639399220000|2021-12-13 12:40:20|29220.77|29220.77|29225.08|29225.08|29225.08|29225.08|29220.77|29220.77|0
1639399280000|2021-12-13 12:41:20|29220.77|29220.77|29225.08|29225.08|29225.08|29225.08|29220.77|29220.77|0
1639399330000|2021-12-13 12:42:10|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|0
1639399340000|2021-12-13 12:42:20|29212.91|29212.91|29217.22|29217.22|29217.22|29217.22|29212.91|29212.91|0
1639399410000|2021-12-13 12:43:30|29212.91|29212.91|29208.6|29208.6|29212.91|29212.91|29208.6|29208.6|0
1639399450000|2021-12-13 12:44:10|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|0
1639399460000|2021-12-13 12:44:20|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|0
1639399470000|2021-12-13 12:44:30|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|0
1639399480000|2021-12-13 12:44:40|29212.91|29212.91|29208.6|29208.6|29212.91|29212.91|29204.3|29204.3|0
1639399500000|2021-12-13 12:45:00|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|0
1639399510000|2021-12-13 12:45:10|29217.22|29217.22|29212.91|29212.91|29217.22|29217.22|29212.91|29212.91|0
1639399580000|2021-12-13 12:46:20|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|0
1639399620000|2021-12-13 12:47:00|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|0
1639399700000|2021-12-13 12:48:20|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|0
1639399760000|2021-12-13 12:49:20|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|0
1639399770000|2021-12-13 12:49:30|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|0
1639399870000|2021-12-13 12:51:10|29208.6|29208.6|29221.52|29221.52|29221.52|29221.52|29208.6|29208.6|0
1639399880000|2021-12-13 12:51:20|29217.22|29217.22|29217.22|29217.22|29221.52|29221.52|29217.22|29217.22|0
1639399900000|2021-12-13 12:51:40|29212.91|29212.91|29208.6|29208.6|29212.91|29212.91|29204.3|29204.3|0
1639399940000|2021-12-13 12:52:20|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|0
1639399960000|2021-12-13 12:52:40|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|0
1639399970000|2021-12-13 12:52:50|29209.36|29209.36|29209.36|29209.36|29209.36|29209.36|29209.36|29209.36|0
1639399990000|2021-12-13 12:53:10|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|0
1639400080000|2021-12-13 12:54:40|29206.83|29206.83|29211.13|29211.13|29211.13|29211.13|29206.83|29206.83|0
1639400120000|2021-12-13 12:55:20|29215.44|29215.44|29215.44|29215.44|29215.44|29215.44|29215.44|29215.44|0
1639400140000|2021-12-13 12:55:40|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|0
1639400170000|2021-12-13 12:56:10|29206.83|29206.83|29206.83|29206.83|29206.83|29206.83|29206.83|29206.83|0
1639400180000|2021-12-13 12:56:20|29202.52|29202.52|29202.52|29202.52|29202.52|29202.52|29202.52|29202.52|0
1639400210000|2021-12-13 12:56:50|29198.21|29198.21|29198.21|29198.21|29198.21|29198.21|29198.21|29198.21|0
1639400220000|2021-12-13 12:57:00|29202.52|29202.52|29202.52|29202.52|29202.52|29202.52|29202.52|29202.52|0
1639400230000|2021-12-13 12:57:10|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|0
1639400270000|2021-12-13 12:57:50|29199.99|29199.99|29199.99|29199.99|29212.91|29212.91|29199.99|29199.99|0
1639400280000|2021-12-13 12:58:00|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|0
1639400300000|2021-12-13 12:58:20|29212.91|29212.91|29208.6|29208.6|29212.91|29212.91|29204.3|29204.3|0
1639400310000|2021-12-13 12:58:30|29212.91|29212.91|29223.3|29223.3|29225.83|29225.83|29212.91|29212.91|0
1639400340000|2021-12-13 12:59:00|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639400350000|2021-12-13 12:59:10|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639400370000|2021-12-13 12:59:30|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639400400000|2021-12-13 13:00:00|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639400450000|2021-12-13 13:00:50|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639400460000|2021-12-13 13:01:00|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|0
1639400550000|2021-12-13 13:02:30|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|0
1639400600000|2021-12-13 13:03:20|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|0
1639400610000|2021-12-13 13:03:30|29197.46|29197.46|29197.46|29197.46|29197.46|29197.46|29197.46|29197.46|0
1639400620000|2021-12-13 13:03:40|29201.77|29201.77|29206.08|29206.08|29206.08|29206.08|29201.77|29201.77|0
1639400660000|2021-12-13 13:04:20|29210.38|29210.38|29210.38|29210.38|29214.69|29214.69|29210.38|29210.38|0
1639400670000|2021-12-13 13:04:30|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|0
1639400710000|2021-12-13 13:05:10|29223.3|29223.3|29218.99|29218.99|29223.3|29223.3|29218.99|29218.99|0
1639400770000|2021-12-13 13:06:10|29223.3|29223.3|29218.99|29218.99|29223.3|29223.3|29218.99|29218.99|0
1639400780000|2021-12-13 13:06:20|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639400790000|2021-12-13 13:06:30|29227.61|29227.61|29231.91|29231.91|29236.22|29236.22|29227.61|29227.61|0
1639400800000|2021-12-13 13:06:40|29236.22|29236.22|29227.61|29227.61|29236.22|29236.22|29227.61|29227.61|0
1639400810000|2021-12-13 13:06:50|29223.3|29223.3|29227.61|29227.61|29227.61|29227.61|29223.3|29223.3|0
1639400820000|2021-12-13 13:07:00|29231.91|29231.91|29223.3|29223.3|29231.91|29231.91|29223.3|29223.3|0
1639400850000|2021-12-13 13:07:30|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639400880000|2021-12-13 13:08:00|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639400890000|2021-12-13 13:08:10|29227.61|29227.61|29231.91|29231.91|29231.91|29231.91|29227.61|29227.61|0
1639400920000|2021-12-13 13:08:40|29223.3|29223.3|29227.61|29227.61|29227.61|29227.61|29223.3|29223.3|0
1639401000000|2021-12-13 13:10:00|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639401100000|2021-12-13 13:11:40|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1639401110000|2021-12-13 13:11:50|29223.3|29223.3|29227.61|29227.61|29227.61|29227.61|29223.3|29223.3|0
1639401120000|2021-12-13 13:12:00|29231.91|29231.91|29223.3|29223.3|29231.91|29231.91|29223.3|29223.3|0
1639401200000|2021-12-13 13:13:20|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639401210000|2021-12-13 13:13:30|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|0
1639401220000|2021-12-13 13:13:40|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|0
1639401240000|2021-12-13 13:14:00|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|0
1639401270000|2021-12-13 13:14:30|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|29235.47|0
1639401310000|2021-12-13 13:15:10|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|0
1639401390000|2021-12-13 13:16:30|29229.39|29229.39|29225.08|29225.08|29229.39|29229.39|29225.08|29225.08|0
1639401400000|2021-12-13 13:16:40|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|29229.39|0
1639401410000|2021-12-13 13:16:50|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639401420000|2021-12-13 13:17:00|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639401430000|2021-12-13 13:17:10|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639401440000|2021-12-13 13:17:20|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639401480000|2021-12-13 13:18:00|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639401490000|2021-12-13 13:18:10|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639401500000|2021-12-13 13:18:20|29227.61|29227.61|29218.99|29218.99|29227.61|29227.61|29218.99|29218.99|0
1639401550000|2021-12-13 13:19:10|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|0
1639401590000|2021-12-13 13:19:50|29218.99|29218.99|29210.38|29210.38|29218.99|29218.99|29210.38|29210.38|0
1639401630000|2021-12-13 13:20:30|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|0
1639401670000|2021-12-13 13:21:10|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639401680000|2021-12-13 13:21:20|29214.69|29214.69|29218.99|29218.99|29218.99|29218.99|29214.69|29214.69|0
1639401700000|2021-12-13 13:21:40|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1639401720000|2021-12-13 13:22:00|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639401770000|2021-12-13 13:22:50|29223.3|29223.3|29218.99|29218.99|29223.3|29223.3|29218.99|29218.99|0
1639401820000|2021-12-13 13:23:40|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|0
1639401940000|2021-12-13 13:25:40|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|0
1639402020000|2021-12-13 13:27:00|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|0
1639402050000|2021-12-13 13:27:30|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|0
1639402170000|2021-12-13 13:29:30|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|0
1639402210000|2021-12-13 13:30:10|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|29206.08|0
1639402230000|2021-12-13 13:30:30|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|0
1639402250000|2021-12-13 13:30:50|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|0
1639402290000|2021-12-13 13:31:30|29203.55|29203.55|29203.55|29203.55|29203.55|29203.55|29203.55|29203.55|0
1639402300000|2021-12-13 13:31:40|29199.24|29199.24|29197.46|29197.46|29199.24|29199.24|29197.46|29197.46|0
1639402340000|2021-12-13 13:32:20|29193.16|29193.16|29188.85|29188.85|29193.16|29193.16|29188.85|29188.85|0
1639402380000|2021-12-13 13:33:00|29193.16|29193.16|29193.16|29193.16|29193.16|29193.16|29193.16|29193.16|0
1639402410000|2021-12-13 13:33:30|29188.85|29188.85|29188.85|29188.85|29188.85|29188.85|29188.85|29188.85|0
1639402420000|2021-12-13 13:33:40|29184.54|29184.54|29184.54|29184.54|29184.54|29184.54|29184.54|29184.54|0
1639402450000|2021-12-13 13:34:10|29182.77|29182.77|29178.46|29178.46|29182.77|29182.77|29178.46|29178.46|0
1639402500000|2021-12-13 13:35:00|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|0
1639402510000|2021-12-13 13:35:10|29161.23|29161.23|29165.54|29165.54|29165.54|29165.54|29161.23|29161.23|0
1639402530000|2021-12-13 13:35:30|29169.85|29169.85|29169.85|29169.85|29169.85|29169.85|29169.85|29169.85|0
1639402540000|2021-12-13 13:35:40|29161.23|29161.23|29161.23|29161.23|29161.23|29161.23|29161.23|29161.23|0
1639402580000|2021-12-13 13:36:20|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|0
1639402590000|2021-12-13 13:36:30|29152.62|29152.62|29152.62|29152.62|29152.62|29152.62|29152.62|29152.62|0
1639402690000|2021-12-13 13:38:10|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|0
1639402710000|2021-12-13 13:38:30|29148.31|29148.31|29154.4|29154.4|29156.18|29156.18|29148.31|29148.31|0
1639402800000|2021-12-13 13:40:00|29171.62|29171.62|29171.62|29171.62|29171.62|29171.62|29171.62|29171.62|0
1639402810000|2021-12-13 13:40:10|29167.32|29167.32|29167.32|29167.32|29167.32|29167.32|29167.32|29167.32|0
1639402980000|2021-12-13 13:43:00|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|0
1639402990000|2021-12-13 13:43:10|29156.93|29156.93|29160.48|29160.48|29160.48|29160.48|29156.93|29156.93|0
1639403000000|2021-12-13 13:43:20|29156.18|29156.18|29156.18|29156.18|29156.18|29156.18|29156.18|29156.18|0
1639403030000|2021-12-13 13:43:50|29164.79|29164.79|29164.79|29164.79|29164.79|29164.79|29164.79|29164.79|0
1639403040000|2021-12-13 13:44:00|29156.18|29156.18|29156.18|29156.18|29156.18|29156.18|29156.18|29156.18|0
1639403070000|2021-12-13 13:44:30|29151.87|29151.87|29147.56|29147.56|29151.87|29151.87|29147.56|29147.56|0
1639403080000|2021-12-13 13:44:40|29145.78|29145.78|29144.01|29144.01|29145.78|29145.78|29144.01|29144.01|0
1639403090000|2021-12-13 13:44:50|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|0
1639403100000|2021-12-13 13:45:00|29144.01|29144.01|29139.7|29139.7|29144.01|29144.01|29139.7|29139.7|0
1639403120000|2021-12-13 13:45:20|29135.39|29135.39|29135.39|29135.39|29135.39|29135.39|29135.39|29135.39|0
1639403140000|2021-12-13 13:45:40|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|0
1639403150000|2021-12-13 13:45:50|29139.7|29139.7|29135.39|29135.39|29139.7|29139.7|29135.39|29135.39|0
1639403160000|2021-12-13 13:46:00|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|0
1639403170000|2021-12-13 13:46:10|29148.31|29148.31|29148.31|29148.31|29148.31|29148.31|29148.31|29148.31|0
1639403180000|2021-12-13 13:46:20|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|0
1639403200000|2021-12-13 13:46:40|29144.01|29144.01|29144.01|29144.01|29148.31|29148.31|29144.01|29144.01|0
1639403230000|2021-12-13 13:47:10|29139.7|29139.7|29148.31|29148.31|29148.31|29148.31|29139.7|29139.7|0
1639403240000|2021-12-13 13:47:20|29139.7|29139.7|29135.39|29135.39|29139.7|29139.7|29135.39|29135.39|0
1639403340000|2021-12-13 13:49:00|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|29126.78|29126.78|0
1639403390000|2021-12-13 13:49:50|29139.7|29139.7|29126.78|29126.78|29139.7|29139.7|29126.78|29126.78|0
1639403400000|2021-12-13 13:50:00|29122.48|29122.48|29126.78|29126.78|29126.78|29126.78|29122.48|29122.48|0
1639403430000|2021-12-13 13:50:30|29122.48|29122.48|29122.48|29122.48|29122.48|29122.48|29122.48|29122.48|0
1639403440000|2021-12-13 13:50:40|29126.78|29126.78|29122.48|29122.48|29126.78|29126.78|29122.48|29122.48|0
1639403450000|2021-12-13 13:50:50|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|0
1639403460000|2021-12-13 13:51:00|29135.39|29135.39|29135.39|29135.39|29135.39|29135.39|29135.39|29135.39|0
1639403470000|2021-12-13 13:51:10|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|29122.48|29122.48|0
1639403510000|2021-12-13 13:51:50|29135.39|29135.39|29137.17|29137.17|29137.17|29137.17|29135.39|29135.39|0
1639403520000|2021-12-13 13:52:00|29145.78|29145.78|29141.48|29141.48|29145.78|29145.78|29141.48|29141.48|0
1639403530000|2021-12-13 13:52:10|29145.78|29145.78|29145.78|29145.78|29145.78|29145.78|29145.78|29145.78|0
1639403540000|2021-12-13 13:52:20|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|0
1639403550000|2021-12-13 13:52:30|29148.31|29148.31|29148.31|29148.31|29148.31|29148.31|29148.31|29148.31|0
1639403560000|2021-12-13 13:52:40|29144.01|29144.01|29135.39|29135.39|29144.01|29144.01|29135.39|29135.39|0
1639403570000|2021-12-13 13:52:50|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|0
1639403620000|2021-12-13 13:53:40|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|0
1639403710000|2021-12-13 13:55:10|29135.39|29135.39|29131.84|29131.84|29135.39|29135.39|29131.84|29131.84|0
1639403720000|2021-12-13 13:55:20|29136.15|29136.15|29136.15|29136.15|29136.15|29136.15|29136.15|29136.15|0
1639403730000|2021-12-13 13:55:30|29137.92|29137.92|29137.92|29137.92|29137.92|29137.92|29137.92|29137.92|0
1639403750000|2021-12-13 13:55:50|29142.23|29142.23|29142.23|29142.23|29142.23|29142.23|29142.23|29142.23|0
1639403760000|2021-12-13 13:56:00|29137.92|29137.92|29137.92|29137.92|29137.92|29137.92|29137.92|29137.92|0
1639403790000|2021-12-13 13:56:30|29142.23|29142.23|29133.62|29133.62|29142.23|29142.23|29133.62|29133.62|0
1639403830000|2021-12-13 13:57:10|29142.23|29142.23|29137.92|29137.92|29142.23|29142.23|29137.92|29137.92|0
1639403840000|2021-12-13 13:57:20|29142.23|29142.23|29146.54|29146.54|29150.84|29150.84|29137.92|29137.92|0
1639403860000|2021-12-13 13:57:40|29142.23|29142.23|29142.23|29142.23|29142.23|29142.23|29142.23|29142.23|0
1639403890000|2021-12-13 13:58:10|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|0
1639403920000|2021-12-13 13:58:40|29146.54|29146.54|29146.54|29146.54|29146.54|29146.54|29146.54|29146.54|0
1639403960000|2021-12-13 13:59:20|29150.84|29150.84|29150.84|29150.84|29155.15|29155.15|29150.84|29150.84|0
1639403980000|2021-12-13 13:59:40|29155.15|29155.15|29155.15|29155.15|29155.15|29155.15|29155.15|29155.15|0
1639404000000|2021-12-13 14:00:00|29159.46|29159.46|29159.46|29159.46|29159.46|29159.46|29159.46|29159.46|0
1639404010000|2021-12-13 14:00:10|29163.76|29163.76|29155.15|29155.15|29163.76|29163.76|29155.15|29155.15|0
1639404020000|2021-12-13 14:00:20|29159.46|29159.46|29159.46|29159.46|29159.46|29159.46|29159.46|29159.46|0
1639404060000|2021-12-13 14:01:00|29155.15|29155.15|29155.15|29155.15|29155.15|29155.15|29155.15|29155.15|0
1639404120000|2021-12-13 14:02:00|29146.54|29146.54|29142.23|29142.23|29146.54|29146.54|29142.23|29142.23|0
1639404140000|2021-12-13 14:02:20|29146.54|29146.54|29146.54|29146.54|29146.54|29146.54|29146.54|29146.54|0
1639404170000|2021-12-13 14:02:50|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|0
1639404180000|2021-12-13 14:03:00|29146.54|29146.54|29150.84|29150.84|29155.15|29155.15|29146.54|29146.54|0
1639404200000|2021-12-13 14:03:20|29146.54|29146.54|29155.15|29155.15|29155.15|29155.15|29146.54|29146.54|0
1639404220000|2021-12-13 14:03:40|29150.84|29150.84|29155.15|29155.15|29155.15|29155.15|29146.54|29146.54|0
1639404250000|2021-12-13 14:04:10|29146.54|29146.54|29146.54|29146.54|29146.54|29146.54|29146.54|29146.54|0
1639404270000|2021-12-13 14:04:30|29150.84|29150.84|29146.54|29146.54|29150.84|29150.84|29146.54|29146.54|0
1639404310000|2021-12-13 14:05:10|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|0
1639404360000|2021-12-13 14:06:00|29138.68|29138.68|29142.98|29142.98|29142.98|29142.98|29138.68|29138.68|0
1639404380000|2021-12-13 14:06:20|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|0
1639404400000|2021-12-13 14:06:40|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|0
1639404420000|2021-12-13 14:07:00|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|0
1639404470000|2021-12-13 14:07:50|29134.37|29134.37|29134.37|29134.37|29134.37|29134.37|29134.37|29134.37|0
1639404510000|2021-12-13 14:08:30|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|0
1639404530000|2021-12-13 14:08:50|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|0
1639404570000|2021-12-13 14:09:30|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|0
1639404600000|2021-12-13 14:10:00|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|0
1639404620000|2021-12-13 14:10:20|29147.29|29147.29|29142.98|29142.98|29147.29|29147.29|29142.98|29142.98|0
1639404660000|2021-12-13 14:11:00|29151.6|29151.6|29151.6|29151.6|29151.6|29151.6|29151.6|29151.6|0
1639404720000|2021-12-13 14:12:00|29142.98|29142.98|29123.98|29123.98|29142.98|29142.98|29123.98|29123.98|0
1639404740000|2021-12-13 14:12:20|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|0
1639404760000|2021-12-13 14:12:40|29114.34|29114.34|29117.9|29117.9|29117.9|29117.9|29114.34|29114.34|0
1639404770000|2021-12-13 14:12:50|29109.28|29109.28|29104.98|29104.98|29109.28|29109.28|29104.98|29104.98|0
1639404780000|2021-12-13 14:13:00|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|0
1639404810000|2021-12-13 14:13:30|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|0
1639404820000|2021-12-13 14:13:40|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|0
1639404840000|2021-12-13 14:14:00|29113.59|29113.59|29117.9|29117.9|29117.9|29117.9|29113.59|29113.59|0
1639404870000|2021-12-13 14:14:30|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|0
1639404890000|2021-12-13 14:14:50|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|0
1639404920000|2021-12-13 14:15:20|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|0
1639404930000|2021-12-13 14:15:30|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|0
1639404950000|2021-12-13 14:15:50|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|0
1639404970000|2021-12-13 14:16:10|29126.51|29126.51|29122.2|29122.2|29126.51|29126.51|29122.2|29122.2|0
1639404980000|2021-12-13 14:16:20|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|0
1639405030000|2021-12-13 14:17:10|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|0
1639405080000|2021-12-13 14:18:00|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|0
1639405110000|2021-12-13 14:18:30|29100.67|29100.67|29104.98|29104.98|29104.98|29104.98|29100.67|29100.67|0
1639405120000|2021-12-13 14:18:40|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|0
1639405190000|2021-12-13 14:19:50|29104.98|29104.98|29102.45|29102.45|29104.98|29104.98|29100.67|29100.67|0
1639405200000|2021-12-13 14:20:00|29098.14|29098.14|29098.14|29098.14|29098.14|29098.14|29098.14|29098.14|0
1639405210000|2021-12-13 14:20:10|29102.45|29102.45|29093.83|29093.83|29102.45|29102.45|29093.83|29093.83|0
1639405220000|2021-12-13 14:20:20|29098.14|29098.14|29093.83|29093.83|29098.14|29098.14|29089.53|29089.53|0
1639405240000|2021-12-13 14:20:40|29098.14|29098.14|29093.83|29093.83|29098.14|29098.14|29093.83|29093.83|0
1639405250000|2021-12-13 14:20:50|29089.53|29089.53|29080.91|29080.91|29089.53|29089.53|29080.91|29080.91|0
1639405260000|2021-12-13 14:21:00|29089.53|29089.53|29089.53|29089.53|29089.53|29089.53|29085.22|29085.22|0
1639405300000|2021-12-13 14:21:40|29085.22|29085.22|29085.22|29085.22|29085.22|29085.22|29085.22|29085.22|0
1639405310000|2021-12-13 14:21:50|29089.53|29089.53|29089.53|29089.53|29089.53|29089.53|29089.53|29089.53|0
1639405330000|2021-12-13 14:22:10|29085.22|29085.22|29085.22|29085.22|29085.22|29085.22|29085.22|29085.22|0
1639405370000|2021-12-13 14:22:50|29093.83|29093.83|29093.83|29093.83|29093.83|29093.83|29093.83|29093.83|0
1639405420000|2021-12-13 14:23:40|29085.22|29085.22|29085.22|29085.22|29085.22|29085.22|29085.22|29085.22|0
1639405460000|2021-12-13 14:24:20|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|0
1639405500000|2021-12-13 14:25:00|29076.61|29076.61|29076.61|29076.61|29076.61|29076.61|29076.61|29076.61|0
1639405530000|2021-12-13 14:25:30|29080.91|29080.91|29089.53|29089.53|29089.53|29089.53|29080.91|29080.91|0
1639405540000|2021-12-13 14:25:40|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|0
1639405570000|2021-12-13 14:26:10|29085.22|29085.22|29098.14|29098.14|29098.14|29098.14|29085.22|29085.22|0
1639405580000|2021-12-13 14:26:20|29093.83|29093.83|29093.83|29093.83|29093.83|29093.83|29093.83|29093.83|0
1639405590000|2021-12-13 14:26:30|29085.22|29085.22|29085.22|29085.22|29085.22|29085.22|29068|29068|0
1639405600000|2021-12-13 14:26:40|29072.3|29072.3|29072.3|29072.3|29072.3|29072.3|29072.3|29072.3|0
1639405620000|2021-12-13 14:27:00|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|0
1639405670000|2021-12-13 14:27:50|29079.14|29079.14|29079.14|29079.14|29079.14|29079.14|29079.14|29079.14|0
1639405680000|2021-12-13 14:28:00|29074.83|29074.83|29074.83|29074.83|29074.83|29074.83|29074.83|29074.83|0
1639405720000|2021-12-13 14:28:40|29085.22|29085.22|29087|29087|29087|29087|29085.22|29085.22|0
1639405760000|2021-12-13 14:29:20|29082.69|29082.69|29082.69|29082.69|29082.69|29082.69|29082.69|29082.69|0
1639405770000|2021-12-13 14:29:30|29091.3|29091.3|29091.3|29091.3|29091.3|29091.3|29091.3|29091.3|0
1639405790000|2021-12-13 14:29:50|29099.92|29099.92|29104.22|29104.22|29117.14|29117.14|29095.61|29095.61|0
1639405800000|2021-12-13 14:30:00|29106|29106|29129.31|29129.31|29142.23|29142.23|29106|29106|0
1639405810000|2021-12-13 14:30:10|29125|29125|29116.39|29116.39|29125|29125|29116.39|29116.39|0
1639405820000|2021-12-13 14:30:20|29129.31|29129.31|29131.09|29131.09|29131.09|29131.09|29129.31|29129.31|0
1639405830000|2021-12-13 14:30:30|29126.78|29126.78|29122.48|29122.48|29126.78|29126.78|29122.48|29122.48|0
1639405840000|2021-12-13 14:30:40|29135.39|29135.39|29131.09|29131.09|29135.39|29135.39|29126.78|29126.78|0
1639405850000|2021-12-13 14:30:50|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|29126.78|0
1639405870000|2021-12-13 14:31:10|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|0
1639405880000|2021-12-13 14:31:20|29139.7|29139.7|29154.4|29154.4|29154.4|29154.4|29139.7|29139.7|0
1639405890000|2021-12-13 14:31:30|29150.09|29150.09|29163.01|29163.01|29167.32|29167.32|29150.09|29150.09|0
1639405910000|2021-12-13 14:31:50|29158.7|29158.7|29158.7|29158.7|29158.7|29158.7|29158.7|29158.7|0
1639405920000|2021-12-13 14:32:00|29160.48|29160.48|29160.48|29160.48|29160.48|29160.48|29160.48|29160.48|0
1639405940000|2021-12-13 14:32:20|29156.18|29156.18|29147.56|29147.56|29156.18|29156.18|29147.56|29147.56|0
1639405980000|2021-12-13 14:33:00|29145.78|29145.78|29152.62|29152.62|29152.62|29152.62|29144.01|29144.01|0
1639405990000|2021-12-13 14:33:10|29156.93|29156.93|29165.54|29165.54|29165.54|29165.54|29156.93|29156.93|0
1639406020000|2021-12-13 14:33:40|29161.23|29161.23|29165.54|29165.54|29165.54|29165.54|29161.23|29161.23|0
1639406030000|2021-12-13 14:33:50|29174.15|29174.15|29165.54|29165.54|29174.15|29174.15|29165.54|29165.54|0
1639406040000|2021-12-13 14:34:00|29156.93|29156.93|29161.23|29161.23|29161.23|29161.23|29152.62|29152.62|0
1639406050000|2021-12-13 14:34:10|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|0
1639406060000|2021-12-13 14:34:20|29160.48|29160.48|29164.79|29164.79|29164.79|29164.79|29160.48|29160.48|0
1639406090000|2021-12-13 14:34:50|29173.4|29173.4|29177.71|29177.71|29177.71|29177.71|29173.4|29173.4|0
1639406100000|2021-12-13 14:35:00|29173.4|29173.4|29173.4|29173.4|29182.01|29182.01|29173.4|29173.4|0
1639406110000|2021-12-13 14:35:10|29164.79|29164.79|29164.79|29164.79|29164.79|29164.79|29164.79|29164.79|0
1639406120000|2021-12-13 14:35:20|29160.48|29160.48|29160.48|29160.48|29160.48|29160.48|29160.48|29160.48|0
1639406130000|2021-12-13 14:35:30|29158.7|29158.7|29158.7|29158.7|29158.7|29158.7|29158.7|29158.7|0
1639406140000|2021-12-13 14:35:40|29154.4|29154.4|29150.84|29150.84|29154.4|29154.4|29150.84|29150.84|0
1639406150000|2021-12-13 14:35:50|29155.15|29155.15|29155.15|29155.15|29155.15|29155.15|29155.15|29155.15|0
1639406160000|2021-12-13 14:36:00|29146.54|29146.54|29137.92|29137.92|29146.54|29146.54|29137.92|29137.92|0
1639406170000|2021-12-13 14:36:10|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|0
1639406200000|2021-12-13 14:36:40|29129.31|29129.31|29125|29125|29129.31|29129.31|29125|29125|0
1639406210000|2021-12-13 14:36:50|29116.39|29116.39|29120.7|29120.7|29120.7|29120.7|29116.39|29116.39|0
1639406220000|2021-12-13 14:37:00|29125|29125|29122.48|29122.48|29125|29125|29120.7|29120.7|0
1639406230000|2021-12-13 14:37:10|29118.17|29118.17|29118.17|29118.17|29118.17|29118.17|29118.17|29118.17|0
1639406240000|2021-12-13 14:37:20|29122.48|29122.48|29122.48|29122.48|29122.48|29122.48|29122.48|29122.48|0
1639406260000|2021-12-13 14:37:40|29131.09|29131.09|29125|29125|29131.09|29131.09|29125|29125|0
1639406270000|2021-12-13 14:37:50|29120.7|29120.7|29120.7|29120.7|29120.7|29120.7|29120.7|29120.7|0
1639406280000|2021-12-13 14:38:00|29125|29125|29125|29125|29125|29125|29125|29125|0
1639406290000|2021-12-13 14:38:10|29129.31|29129.31|29129.31|29129.31|29129.31|29129.31|29129.31|29129.31|0
1639406320000|2021-12-13 14:38:40|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|0
1639406330000|2021-12-13 14:38:50|29129.31|29129.31|29129.31|29129.31|29129.31|29129.31|29129.31|29129.31|0
1639406340000|2021-12-13 14:39:00|29133.62|29133.62|29129.31|29129.31|29133.62|29133.62|29129.31|29129.31|0
1639406350000|2021-12-13 14:39:10|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|0
1639406380000|2021-12-13 14:39:40|29137.92|29137.92|29133.62|29133.62|29137.92|29137.92|29129.31|29129.31|0
1639406390000|2021-12-13 14:39:50|29137.92|29137.92|29133.62|29133.62|29137.92|29137.92|29133.62|29133.62|0
1639406400000|2021-12-13 14:40:00|29137.92|29137.92|29137.92|29137.92|29142.23|29142.23|29137.92|29137.92|0
1639406410000|2021-12-13 14:40:10|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|0
1639406420000|2021-12-13 14:40:20|29125|29125|29108.53|29108.53|29125|29125|29104.22|29104.22|0
1639406430000|2021-12-13 14:40:30|29112.84|29112.84|29117.14|29117.14|29117.14|29117.14|29112.84|29112.84|0
1639406440000|2021-12-13 14:40:40|29112.84|29112.84|29104.22|29104.22|29112.84|29112.84|29104.22|29104.22|0
1639406450000|2021-12-13 14:40:50|29102.45|29102.45|29093.83|29093.83|29102.45|29102.45|29093.83|29093.83|0
1639406460000|2021-12-13 14:41:00|29102.45|29102.45|29098.14|29098.14|29102.45|29102.45|29098.14|29098.14|0
1639406470000|2021-12-13 14:41:10|29089.53|29089.53|29089.53|29089.53|29089.53|29089.53|29089.53|29089.53|0
1639406480000|2021-12-13 14:41:20|29098.14|29098.14|29098.14|29098.14|29098.14|29098.14|29098.14|29098.14|0
1639406490000|2021-12-13 14:41:30|29102.45|29102.45|29102.45|29102.45|29102.45|29102.45|29102.45|29102.45|0
1639406500000|2021-12-13 14:41:40|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29102.45|29102.45|0
1639406520000|2021-12-13 14:42:00|29102.45|29102.45|29098.14|29098.14|29102.45|29102.45|29098.14|29098.14|0
1639406540000|2021-12-13 14:42:20|29102.45|29102.45|29102.45|29102.45|29102.45|29102.45|29102.45|29102.45|0
1639406550000|2021-12-13 14:42:30|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|0
1639406570000|2021-12-13 14:42:50|29102.45|29102.45|29098.14|29098.14|29102.45|29102.45|29098.14|29098.14|0
1639406580000|2021-12-13 14:43:00|29093.83|29093.83|29093.83|29093.83|29093.83|29093.83|29093.83|29093.83|0
1639406600000|2021-12-13 14:43:20|29089.53|29089.53|29098.14|29098.14|29098.14|29098.14|29089.53|29089.53|0
1639406610000|2021-12-13 14:43:30|29102.45|29102.45|29111.06|29111.06|29111.06|29111.06|29102.45|29102.45|0
1639406620000|2021-12-13 14:43:40|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|0
1639406630000|2021-12-13 14:43:50|29111.06|29111.06|29102.45|29102.45|29111.06|29111.06|29102.45|29102.45|0
1639406640000|2021-12-13 14:44:00|29106.75|29106.75|29111.06|29111.06|29111.06|29111.06|29106.75|29106.75|0
1639406650000|2021-12-13 14:44:10|29106.75|29106.75|29102.45|29102.45|29106.75|29106.75|29102.45|29102.45|0
1639406660000|2021-12-13 14:44:20|29115.37|29115.37|29111.06|29111.06|29115.37|29115.37|29111.06|29111.06|0
1639406670000|2021-12-13 14:44:30|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|0
1639406680000|2021-12-13 14:44:40|29102.45|29102.45|29102.45|29102.45|29106.75|29106.75|29102.45|29102.45|0
1639406690000|2021-12-13 14:44:50|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|0
1639406700000|2021-12-13 14:45:00|29104.98|29104.98|29113.59|29113.59|29113.59|29113.59|29100.67|29100.67|0
1639406720000|2021-12-13 14:45:20|29109.28|29109.28|29104.98|29104.98|29109.28|29109.28|29104.98|29104.98|0
1639406730000|2021-12-13 14:45:30|29109.28|29109.28|29104.98|29104.98|29109.28|29109.28|29104.98|29104.98|0
1639406740000|2021-12-13 14:45:40|29103.2|29103.2|29103.2|29103.2|29103.2|29103.2|29103.2|29103.2|0
1639406750000|2021-12-13 14:45:50|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|0
1639406760000|2021-12-13 14:46:00|29094.59|29094.59|29092.06|29092.06|29094.59|29094.59|29090.28|29090.28|0
1639406770000|2021-12-13 14:46:10|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|0
1639406780000|2021-12-13 14:46:20|29096.36|29096.36|29096.36|29096.36|29100.67|29100.67|29096.36|29096.36|0
1639406790000|2021-12-13 14:46:30|29100.67|29100.67|29094.59|29094.59|29100.67|29100.67|29092.81|29092.81|0
1639406820000|2021-12-13 14:47:00|29096.36|29096.36|29079.14|29079.14|29096.36|29096.36|29079.14|29079.14|0
1639406830000|2021-12-13 14:47:10|29083.44|29083.44|29087.75|29087.75|29087.75|29087.75|29083.44|29083.44|0
1639406840000|2021-12-13 14:47:20|29083.44|29083.44|29087.75|29087.75|29087.75|29087.75|29083.44|29083.44|0
1639406860000|2021-12-13 14:47:40|29092.06|29092.06|29096.36|29096.36|29096.36|29096.36|29092.06|29092.06|0
1639406880000|2021-12-13 14:48:00|29087.75|29087.75|29079.14|29079.14|29087.75|29087.75|29079.14|29079.14|0
1639406890000|2021-12-13 14:48:10|29083.44|29083.44|29083.44|29083.44|29083.44|29083.44|29083.44|29083.44|0
1639406900000|2021-12-13 14:48:20|29079.14|29079.14|29079.14|29079.14|29079.14|29079.14|29079.14|29079.14|0
1639406920000|2021-12-13 14:48:40|29083.44|29083.44|29103.2|29103.2|29103.2|29103.2|29083.44|29083.44|0
1639406940000|2021-12-13 14:49:00|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|0
1639406960000|2021-12-13 14:49:20|29094.59|29094.59|29094.59|29094.59|29094.59|29094.59|29094.59|29094.59|0
1639407000000|2021-12-13 14:50:00|29090.28|29090.28|29090.28|29090.28|29094.59|29094.59|29085.97|29085.97|0
1639407020000|2021-12-13 14:50:20|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|0
1639407050000|2021-12-13 14:50:50|29085.97|29085.97|29085.97|29085.97|29085.97|29085.97|29085.97|29085.97|0
1639407060000|2021-12-13 14:51:00|29081.67|29081.67|29081.67|29081.67|29081.67|29081.67|29081.67|29081.67|0
1639407070000|2021-12-13 14:51:10|29077.36|29077.36|29085.97|29085.97|29085.97|29085.97|29077.36|29077.36|0
1639407080000|2021-12-13 14:51:20|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|0
1639407100000|2021-12-13 14:51:40|29092.06|29092.06|29092.06|29092.06|29100.67|29100.67|29092.06|29092.06|0
1639407110000|2021-12-13 14:51:50|29096.36|29096.36|29096.36|29096.36|29096.36|29096.36|29096.36|29096.36|0
1639407120000|2021-12-13 14:52:00|29092.06|29092.06|29096.36|29096.36|29096.36|29096.36|29092.06|29092.06|0
1639407130000|2021-12-13 14:52:10|29092.06|29092.06|29096.36|29096.36|29096.36|29096.36|29092.06|29092.06|0
1639407140000|2021-12-13 14:52:20|29100.67|29100.67|29104.98|29104.98|29104.98|29104.98|29100.67|29100.67|0
1639407150000|2021-12-13 14:52:30|29100.67|29100.67|29096.36|29096.36|29100.67|29100.67|29096.36|29096.36|0
1639407160000|2021-12-13 14:52:40|29092.06|29092.06|29092.06|29092.06|29092.06|29092.06|29092.06|29092.06|0
1639407180000|2021-12-13 14:53:00|29096.36|29096.36|29092.06|29092.06|29096.36|29096.36|29092.06|29092.06|0
1639407190000|2021-12-13 14:53:10|29096.36|29096.36|29092.06|29092.06|29096.36|29096.36|29092.06|29092.06|0
1639407200000|2021-12-13 14:53:20|29085.97|29085.97|29090.28|29090.28|29090.28|29090.28|29085.97|29085.97|0
1639407210000|2021-12-13 14:53:30|29088.5|29088.5|29088.5|29088.5|29088.5|29088.5|29088.5|29088.5|0
1639407220000|2021-12-13 14:53:40|29097.12|29097.12|29092.81|29092.81|29097.12|29097.12|29092.81|29092.81|0
1639407240000|2021-12-13 14:54:00|29084.2|29084.2|29075.58|29075.58|29084.2|29084.2|29075.58|29075.58|0
1639407270000|2021-12-13 14:54:30|29071.28|29071.28|29079.89|29079.89|29079.89|29079.89|29071.28|29071.28|0
1639407280000|2021-12-13 14:54:40|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|0
1639407290000|2021-12-13 14:54:50|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|0
1639407300000|2021-12-13 14:55:00|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|0
1639407310000|2021-12-13 14:55:10|29079.89|29079.89|29075.58|29075.58|29079.89|29079.89|29075.58|29075.58|0
1639407320000|2021-12-13 14:55:20|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|0
1639407330000|2021-12-13 14:55:30|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|0
1639407360000|2021-12-13 14:56:00|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|0
1639407370000|2021-12-13 14:56:10|29084.2|29084.2|29088.5|29088.5|29088.5|29088.5|29084.2|29084.2|0
1639407380000|2021-12-13 14:56:20|29084.2|29084.2|29079.89|29079.89|29084.2|29084.2|29079.89|29079.89|0
1639407390000|2021-12-13 14:56:30|29075.58|29075.58|29079.89|29079.89|29079.89|29079.89|29075.58|29075.58|0
1639407400000|2021-12-13 14:56:40|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|0
1639407410000|2021-12-13 14:56:50|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|0
1639407420000|2021-12-13 14:57:00|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|0
1639407450000|2021-12-13 14:57:30|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|0
1639407460000|2021-12-13 14:57:40|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|0
1639407490000|2021-12-13 14:58:10|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29071.28|29071.28|0
1639407500000|2021-12-13 14:58:20|29079.89|29079.89|29084.2|29084.2|29084.2|29084.2|29079.89|29079.89|0
1639407510000|2021-12-13 14:58:30|29079.89|29079.89|29079.89|29079.89|29084.2|29084.2|29079.89|29079.89|0
1639407520000|2021-12-13 14:58:40|29084.2|29084.2|29079.89|29079.89|29084.2|29084.2|29079.89|29079.89|0
1639407540000|2021-12-13 14:59:00|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|0
1639407550000|2021-12-13 14:59:10|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|0
1639407560000|2021-12-13 14:59:20|29066.97|29066.97|29071.28|29071.28|29071.28|29071.28|29066.97|29066.97|0
1639407570000|2021-12-13 14:59:30|29075.58|29075.58|29097.12|29097.12|29105.73|29105.73|29075.58|29075.58|0
1639407580000|2021-12-13 14:59:40|29092.81|29092.81|29088.5|29088.5|29092.81|29092.81|29088.5|29088.5|0
1639407590000|2021-12-13 14:59:50|29092.81|29092.81|29105.73|29105.73|29110.03|29110.03|29092.81|29092.81|0
1639407600000|2021-12-13 15:00:00|29109.28|29109.28|29104.98|29104.98|29113.59|29113.59|29104.98|29104.98|0
1639407610000|2021-12-13 15:00:10|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|0
1639407620000|2021-12-13 15:00:20|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|0
1639407640000|2021-12-13 15:00:40|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|0
1639407680000|2021-12-13 15:01:20|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|0
1639407690000|2021-12-13 15:01:30|29122.2|29122.2|29126.51|29126.51|29126.51|29126.51|29122.2|29122.2|0
1639407700000|2021-12-13 15:01:40|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|0
1639407710000|2021-12-13 15:01:50|29117.9|29117.9|29126.51|29126.51|29126.51|29126.51|29117.9|29117.9|0
1639407740000|2021-12-13 15:02:20|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|0
1639407770000|2021-12-13 15:02:50|29126.51|29126.51|29122.2|29122.2|29126.51|29126.51|29122.2|29122.2|0
1639407780000|2021-12-13 15:03:00|29117.9|29117.9|29122.2|29122.2|29122.2|29122.2|29117.9|29117.9|0
1639407790000|2021-12-13 15:03:10|29125.76|29125.76|29130.06|29130.06|29130.06|29130.06|29125.76|29125.76|0
1639407810000|2021-12-13 15:03:30|29125.76|29125.76|29125.76|29125.76|29125.76|29125.76|29125.76|29125.76|0
1639407830000|2021-12-13 15:03:50|29121.45|29121.45|29121.45|29121.45|29125.76|29125.76|29121.45|29121.45|0
1639407850000|2021-12-13 15:04:10|29125.76|29125.76|29121.45|29121.45|29125.76|29125.76|29121.45|29121.45|0
1639407860000|2021-12-13 15:04:20|29117.14|29117.14|29121.45|29121.45|29121.45|29121.45|29117.14|29117.14|0
1639407890000|2021-12-13 15:04:50|29125.76|29125.76|29121.45|29121.45|29125.76|29125.76|29121.45|29121.45|0
1639407900000|2021-12-13 15:05:00|29130.06|29130.06|29134.37|29134.37|29134.37|29134.37|29130.06|29130.06|0
1639407910000|2021-12-13 15:05:10|29130.06|29130.06|29130.06|29130.06|29130.06|29130.06|29130.06|29130.06|0
1639407920000|2021-12-13 15:05:20|29125.76|29125.76|29125.76|29125.76|29125.76|29125.76|29125.76|29125.76|0
1639407930000|2021-12-13 15:05:30|29121.45|29121.45|29125.76|29125.76|29125.76|29125.76|29121.45|29121.45|0
1639407950000|2021-12-13 15:05:50|29127.53|29127.53|29127.53|29127.53|29131.84|29131.84|29127.53|29127.53|0
1639407960000|2021-12-13 15:06:00|29131.84|29131.84|29127.53|29127.53|29131.84|29131.84|29127.53|29127.53|0
1639407970000|2021-12-13 15:06:10|29123.23|29123.23|29127.53|29127.53|29127.53|29127.53|29123.23|29123.23|0
1639407980000|2021-12-13 15:06:20|29131.84|29131.84|29131.84|29131.84|29131.84|29131.84|29131.84|29131.84|0
1639408000000|2021-12-13 15:06:40|29127.53|29127.53|29127.53|29127.53|29127.53|29127.53|29127.53|29127.53|0
1639408010000|2021-12-13 15:06:50|29123.23|29123.23|29127.53|29127.53|29131.84|29131.84|29123.23|29123.23|0
1639408050000|2021-12-13 15:07:30|29123.23|29123.23|29123.23|29123.23|29123.23|29123.23|29123.23|29123.23|0
1639408060000|2021-12-13 15:07:40|29127.53|29127.53|29127.53|29127.53|29127.53|29127.53|29123.23|29123.23|0
1639408080000|2021-12-13 15:08:00|29125.76|29125.76|29111.06|29111.06|29125.76|29125.76|29111.06|29111.06|0
1639408090000|2021-12-13 15:08:10|29115.37|29115.37|29111.06|29111.06|29115.37|29115.37|29111.06|29111.06|0
1639408100000|2021-12-13 15:08:20|29106.75|29106.75|29106.75|29106.75|29111.06|29111.06|29102.45|29102.45|0
1639408120000|2021-12-13 15:08:40|29111.06|29111.06|29111.06|29111.06|29111.06|29111.06|29111.06|29111.06|0
1639408140000|2021-12-13 15:09:00|29115.37|29115.37|29106.75|29106.75|29115.37|29115.37|29106.75|29106.75|0
1639408150000|2021-12-13 15:09:10|29102.45|29102.45|29104.98|29104.98|29106.75|29106.75|29102.45|29102.45|0
1639408170000|2021-12-13 15:09:30|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|0
1639408190000|2021-12-13 15:09:50|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|0
1639408210000|2021-12-13 15:10:10|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|0
1639408280000|2021-12-13 15:11:20|29100.67|29100.67|29104.98|29104.98|29104.98|29104.98|29100.67|29100.67|0
1639408300000|2021-12-13 15:11:40|29100.67|29100.67|29104.98|29104.98|29104.98|29104.98|29100.67|29100.67|0
1639408350000|2021-12-13 15:12:30|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|0
1639408360000|2021-12-13 15:12:40|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|0
1639408380000|2021-12-13 15:13:00|29103.2|29103.2|29103.2|29103.2|29103.2|29103.2|29103.2|29103.2|0
1639408390000|2021-12-13 15:13:10|29107.51|29107.51|29107.51|29107.51|29107.51|29107.51|29107.51|29107.51|0
1639408400000|2021-12-13 15:13:20|29109.28|29109.28|29104.98|29104.98|29109.28|29109.28|29104.98|29104.98|0
1639408430000|2021-12-13 15:13:50|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|29100.67|0
1639408440000|2021-12-13 15:14:00|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|29104.98|0
1639408460000|2021-12-13 15:14:20|29109.28|29109.28|29113.59|29113.59|29113.59|29113.59|29109.28|29109.28|0
1639408510000|2021-12-13 15:15:10|29104.98|29104.98|29109.28|29109.28|29109.28|29109.28|29104.98|29104.98|0
1639408530000|2021-12-13 15:15:30|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|0
1639408540000|2021-12-13 15:15:40|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|29109.28|0
1639408570000|2021-12-13 15:16:10|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|29113.59|0
1639408590000|2021-12-13 15:16:30|29109.28|29109.28|29107.51|29107.51|29109.28|29109.28|29107.51|29107.51|0
1639408620000|2021-12-13 15:17:00|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|0
1639408660000|2021-12-13 15:17:40|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|0
1639408680000|2021-12-13 15:18:00|29120.43|29120.43|29120.43|29120.43|29120.43|29120.43|29120.43|29120.43|0
1639408710000|2021-12-13 15:18:30|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|0
1639408730000|2021-12-13 15:18:50|29120.43|29120.43|29120.43|29120.43|29120.43|29120.43|29120.43|29120.43|0
1639408750000|2021-12-13 15:19:10|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|0
1639408760000|2021-12-13 15:19:20|29126.51|29126.51|29126.51|29126.51|29130.82|29130.82|29126.51|29126.51|0
1639408770000|2021-12-13 15:19:30|29128.29|29128.29|29132.59|29132.59|29132.59|29132.59|29128.29|29128.29|0
1639408840000|2021-12-13 15:20:40|29128.29|29128.29|29128.29|29128.29|29128.29|29128.29|29128.29|29128.29|0
1639408860000|2021-12-13 15:21:00|29123.98|29123.98|29123.98|29123.98|29123.98|29123.98|29123.98|29123.98|0
1639408870000|2021-12-13 15:21:10|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|29122.2|0
1639408880000|2021-12-13 15:21:20|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|0
1639408900000|2021-12-13 15:21:40|29130.82|29130.82|29126.51|29126.51|29130.82|29130.82|29126.51|29126.51|0
1639408910000|2021-12-13 15:21:50|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|0
1639408920000|2021-12-13 15:22:00|29136.15|29136.15|29134.37|29134.37|29136.15|29136.15|29134.37|29134.37|0
1639408990000|2021-12-13 15:23:10|29130.06|29130.06|29128.29|29128.29|29130.06|29130.06|29128.29|29128.29|0
1639409000000|2021-12-13 15:23:20|29123.98|29123.98|29123.98|29123.98|29123.98|29123.98|29123.98|29123.98|0
1639409020000|2021-12-13 15:23:40|29128.29|29128.29|29128.29|29128.29|29128.29|29128.29|29128.29|29128.29|0
1639409030000|2021-12-13 15:23:50|29123.98|29123.98|29123.98|29123.98|29123.98|29123.98|29123.98|29123.98|0
1639409040000|2021-12-13 15:24:00|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|0
1639409050000|2021-12-13 15:24:10|29121.45|29121.45|29121.45|29121.45|29121.45|29121.45|29121.45|29121.45|0
1639409060000|2021-12-13 15:24:20|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|29119.67|0
1639409070000|2021-12-13 15:24:30|29111.06|29111.06|29111.06|29111.06|29111.06|29111.06|29111.06|29111.06|0
1639409110000|2021-12-13 15:25:10|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|29106.75|0
1639409140000|2021-12-13 15:25:40|29102.45|29102.45|29092.06|29092.06|29102.45|29102.45|29092.06|29092.06|0
1639409160000|2021-12-13 15:26:00|29087.75|29087.75|29087.75|29087.75|29087.75|29087.75|29087.75|29087.75|0
1639409170000|2021-12-13 15:26:10|29079.14|29079.14|29077.36|29077.36|29083.44|29083.44|29077.36|29077.36|0
1639409180000|2021-12-13 15:26:20|29073.05|29073.05|29073.05|29073.05|29077.36|29077.36|29073.05|29073.05|0
1639409190000|2021-12-13 15:26:30|29081.67|29081.67|29085.97|29085.97|29085.97|29085.97|29081.67|29081.67|0
1639409200000|2021-12-13 15:26:40|29090.28|29090.28|29090.28|29090.28|29090.28|29090.28|29090.28|29090.28|0
1639409210000|2021-12-13 15:26:50|29094.59|29094.59|29090.28|29090.28|29094.59|29094.59|29090.28|29090.28|0
1639409220000|2021-12-13 15:27:00|29107.51|29107.51|29098.89|29098.89|29107.51|29107.51|29098.89|29098.89|0
1639409250000|2021-12-13 15:27:30|29107.51|29107.51|29107.51|29107.51|29107.51|29107.51|29107.51|29107.51|0
1639409270000|2021-12-13 15:27:50|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|0
1639409280000|2021-12-13 15:28:00|29111.81|29111.81|29116.12|29116.12|29116.12|29116.12|29111.81|29111.81|0
1639409290000|2021-12-13 15:28:10|29120.43|29120.43|29116.12|29116.12|29120.43|29120.43|29116.12|29116.12|0
1639409300000|2021-12-13 15:28:20|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|0
1639409310000|2021-12-13 15:28:30|29110.03|29110.03|29110.03|29110.03|29110.03|29110.03|29110.03|29110.03|0
1639409320000|2021-12-13 15:28:40|29108.26|29108.26|29103.95|29103.95|29108.26|29108.26|29103.95|29103.95|0
1639409330000|2021-12-13 15:28:50|29099.64|29099.64|29099.64|29099.64|29099.64|29099.64|29095.34|29095.34|0
1639409340000|2021-12-13 15:29:00|29103.95|29103.95|29103.95|29103.95|29103.95|29103.95|29103.95|29103.95|0
1639409350000|2021-12-13 15:29:10|29105.73|29105.73|29110.03|29110.03|29110.03|29110.03|29105.73|29105.73|0
1639409360000|2021-12-13 15:29:20|29114.34|29114.34|29114.34|29114.34|29114.34|29114.34|29114.34|29114.34|0
1639409370000|2021-12-13 15:29:30|29118.65|29118.65|29118.65|29118.65|29118.65|29118.65|29118.65|29118.65|0
1639409390000|2021-12-13 15:29:50|29114.34|29114.34|29110.03|29110.03|29118.65|29118.65|29110.03|29110.03|0
1639409400000|2021-12-13 15:30:00|29114.34|29114.34|29104.7|29104.7|29118.65|29118.65|29104.7|29104.7|0
1639409410000|2021-12-13 15:30:10|29113.32|29113.32|29115.09|29115.09|29115.09|29115.09|29109.01|29109.01|0
1639409420000|2021-12-13 15:30:20|29119.4|29119.4|29119.4|29119.4|29123.71|29123.71|29110.79|29110.79|0
1639409430000|2021-12-13 15:30:30|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29119.4|29119.4|0
1639409440000|2021-12-13 15:30:40|29119.4|29119.4|29110.79|29110.79|29119.4|29119.4|29110.79|29110.79|0
1639409450000|2021-12-13 15:30:50|29119.4|29119.4|29113.32|29113.32|29119.4|29119.4|29113.32|29113.32|0
1639409460000|2021-12-13 15:31:00|29109.01|29109.01|29113.32|29113.32|29117.62|29117.62|29109.01|29109.01|0
1639409470000|2021-12-13 15:31:10|29109.01|29109.01|29100.4|29100.4|29109.01|29109.01|29100.4|29100.4|0
1639409480000|2021-12-13 15:31:20|29109.01|29109.01|29109.01|29109.01|29113.32|29113.32|29104.7|29104.7|0
1639409490000|2021-12-13 15:31:30|29100.4|29100.4|29113.32|29113.32|29113.32|29113.32|29100.4|29100.4|0
1639409500000|2021-12-13 15:31:40|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|0
1639409510000|2021-12-13 15:31:50|29119.4|29119.4|29119.4|29119.4|29128.01|29128.01|29119.4|29119.4|0
1639409520000|2021-12-13 15:32:00|29115.09|29115.09|29115.09|29115.09|29119.4|29119.4|29115.09|29115.09|0
1639409540000|2021-12-13 15:32:20|29110.79|29110.79|29110.79|29110.79|29115.09|29115.09|29106.48|29106.48|0
1639409550000|2021-12-13 15:32:30|29115.09|29115.09|29106.48|29106.48|29115.09|29115.09|29106.48|29106.48|0
1639409560000|2021-12-13 15:32:40|29110.79|29110.79|29115.09|29115.09|29115.09|29115.09|29110.79|29110.79|0
1639409570000|2021-12-13 15:32:50|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|0
1639409580000|2021-12-13 15:33:00|29115.09|29115.09|29112.56|29112.56|29116.87|29116.87|29112.56|29112.56|0
1639409590000|2021-12-13 15:33:10|29116.87|29116.87|29121.18|29121.18|29125.48|29125.48|29116.87|29116.87|0
1639409660000|2021-12-13 15:34:20|29116.87|29116.87|29109.01|29109.01|29121.93|29121.93|29109.01|29109.01|0
1639409670000|2021-12-13 15:34:30|29113.32|29113.32|29110.79|29110.79|29113.32|29113.32|29109.01|29109.01|0
1639409680000|2021-12-13 15:34:40|29115.09|29115.09|29119.4|29119.4|29123.71|29123.71|29115.09|29115.09|0
1639409690000|2021-12-13 15:34:50|29123.71|29123.71|29128.01|29128.01|29128.01|29128.01|29123.71|29123.71|0
1639409700000|2021-12-13 15:35:00|29123.71|29123.71|29115.09|29115.09|29128.01|29128.01|29115.09|29115.09|0
1639409710000|2021-12-13 15:35:10|29119.4|29119.4|29115.09|29115.09|29119.4|29119.4|29115.09|29115.09|0
1639409720000|2021-12-13 15:35:20|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29115.09|29115.09|0
1639409730000|2021-12-13 15:35:30|29115.09|29115.09|29119.4|29119.4|29123.71|29123.71|29115.09|29115.09|0
1639409740000|2021-12-13 15:35:40|29115.09|29115.09|29119.4|29119.4|29123.71|29123.71|29115.09|29115.09|0
1639409750000|2021-12-13 15:35:50|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|0
1639409760000|2021-12-13 15:36:00|29128.01|29128.01|29128.01|29128.01|29136.63|29136.63|29128.01|29128.01|0
1639409770000|2021-12-13 15:36:10|29132.32|29132.32|29136.63|29136.63|29136.63|29136.63|29128.01|29128.01|0
1639409780000|2021-12-13 15:36:20|29134.85|29134.85|29128.76|29128.76|29134.85|29134.85|29126.24|29126.24|0
1639409790000|2021-12-13 15:36:30|29124.46|29124.46|29120.15|29120.15|29124.46|29124.46|29120.15|29120.15|0
1639409800000|2021-12-13 15:36:40|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|0
1639409810000|2021-12-13 15:36:50|29120.15|29120.15|29107.23|29107.23|29120.15|29120.15|29107.23|29107.23|0
1639409820000|2021-12-13 15:37:00|29111.54|29111.54|29115.85|29115.85|29115.85|29115.85|29111.54|29111.54|0
1639409830000|2021-12-13 15:37:10|29120.15|29120.15|29115.85|29115.85|29120.15|29120.15|29115.85|29115.85|0
1639409840000|2021-12-13 15:37:20|29120.15|29120.15|29120.15|29120.15|29120.15|29120.15|29115.85|29115.85|0
1639409850000|2021-12-13 15:37:30|29115.85|29115.85|29115.85|29115.85|29120.15|29120.15|29111.54|29111.54|0
1639409860000|2021-12-13 15:37:40|29120.15|29120.15|29121.93|29121.93|29121.93|29121.93|29111.54|29111.54|0
1639409870000|2021-12-13 15:37:50|29126.24|29126.24|29117.62|29117.62|29126.24|29126.24|29113.32|29113.32|0
1639409880000|2021-12-13 15:38:00|29113.32|29113.32|29115.09|29115.09|29117.62|29117.62|29113.32|29113.32|0
1639409890000|2021-12-13 15:38:10|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|0
1639409900000|2021-12-13 15:38:20|29123.71|29123.71|29123.71|29123.71|29132.32|29132.32|29123.71|29123.71|0
1639409910000|2021-12-13 15:38:30|29128.01|29128.01|29123.71|29123.71|29128.01|29128.01|29123.71|29123.71|0
1639409920000|2021-12-13 15:38:40|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|0
1639409930000|2021-12-13 15:38:50|29128.01|29128.01|29128.01|29128.01|29128.01|29128.01|29128.01|29128.01|0
1639409940000|2021-12-13 15:39:00|29123.71|29123.71|29119.4|29119.4|29123.71|29123.71|29119.4|29119.4|0
1639409950000|2021-12-13 15:39:10|29115.09|29115.09|29115.09|29115.09|29123.71|29123.71|29115.09|29115.09|0
1639409960000|2021-12-13 15:39:20|29119.4|29119.4|29115.09|29115.09|29119.4|29119.4|29115.09|29115.09|0
1639409970000|2021-12-13 15:39:30|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|0
1639409990000|2021-12-13 15:39:50|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|0
1639410000000|2021-12-13 15:40:00|29119.4|29119.4|29117.62|29117.62|29119.4|29119.4|29115.09|29115.09|0
1639410010000|2021-12-13 15:40:10|29121.93|29121.93|29128.01|29128.01|29132.32|29132.32|29117.62|29117.62|0
1639410030000|2021-12-13 15:40:30|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29119.4|29119.4|0
1639410050000|2021-12-13 15:40:50|29128.01|29128.01|29123.71|29123.71|29128.01|29128.01|29119.4|29119.4|0
1639410060000|2021-12-13 15:41:00|29115.09|29115.09|29115.09|29115.09|29119.4|29119.4|29110.79|29110.79|0
1639410070000|2021-12-13 15:41:10|29119.4|29119.4|29123.71|29123.71|29123.71|29123.71|29119.4|29119.4|0
1639410080000|2021-12-13 15:41:20|29119.4|29119.4|29119.4|29119.4|29123.71|29123.71|29115.09|29115.09|0
1639410090000|2021-12-13 15:41:30|29115.09|29115.09|29123.71|29123.71|29123.71|29123.71|29115.09|29115.09|0
1639410100000|2021-12-13 15:41:40|29128.01|29128.01|29128.01|29128.01|29128.01|29128.01|29128.01|29128.01|0
1639410110000|2021-12-13 15:41:50|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1639410120000|2021-12-13 15:42:00|29128.01|29128.01|29123.71|29123.71|29128.01|29128.01|29123.71|29123.71|0
1639410130000|2021-12-13 15:42:10|29119.4|29119.4|29128.01|29128.01|29128.01|29128.01|29119.4|29119.4|0
1639410150000|2021-12-13 15:42:30|29123.71|29123.71|29128.01|29128.01|29132.32|29132.32|29123.71|29123.71|0
1639410160000|2021-12-13 15:42:40|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1639410170000|2021-12-13 15:42:50|29128.01|29128.01|29119.4|29119.4|29128.01|29128.01|29119.4|29119.4|0
1639410180000|2021-12-13 15:43:00|29123.71|29123.71|29132.32|29132.32|29132.32|29132.32|29123.71|29123.71|0
1639410190000|2021-12-13 15:43:10|29128.01|29128.01|29132.32|29132.32|29132.32|29132.32|29128.01|29128.01|0
1639410200000|2021-12-13 15:43:20|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29128.01|29128.01|0
1639410210000|2021-12-13 15:43:30|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1639410240000|2021-12-13 15:44:00|29128.01|29128.01|29128.01|29128.01|29128.01|29128.01|29123.71|29123.71|0
1639410260000|2021-12-13 15:44:20|29123.71|29123.71|29121.93|29121.93|29123.71|29123.71|29121.93|29121.93|0
1639410270000|2021-12-13 15:44:30|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|0
1639410280000|2021-12-13 15:44:40|29121.93|29121.93|29121.93|29121.93|29121.93|29121.93|29117.62|29117.62|0
1639410300000|2021-12-13 15:45:00|29126.24|29126.24|29130.54|29130.54|29134.85|29134.85|29126.24|29126.24|0
1639410350000|2021-12-13 15:45:50|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|0
1639410360000|2021-12-13 15:46:00|29136.63|29136.63|29140.93|29140.93|29140.93|29140.93|29136.63|29136.63|0
1639410370000|2021-12-13 15:46:10|29145.24|29145.24|29145.24|29145.24|29145.24|29145.24|29145.24|29145.24|0
1639410380000|2021-12-13 15:46:20|29140.93|29140.93|29128.01|29128.01|29140.93|29140.93|29128.01|29128.01|0
1639410390000|2021-12-13 15:46:30|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1639410400000|2021-12-13 15:46:40|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|0
1639410410000|2021-12-13 15:46:50|29132.32|29132.32|29136.63|29136.63|29136.63|29136.63|29132.32|29132.32|0
1639410420000|2021-12-13 15:47:00|29132.32|29132.32|29136.63|29136.63|29136.63|29136.63|29128.01|29128.01|0
1639410430000|2021-12-13 15:47:10|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1639410450000|2021-12-13 15:47:30|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|0
1639410460000|2021-12-13 15:47:40|29132.32|29132.32|29126.24|29126.24|29132.32|29132.32|29126.24|29126.24|0
1639410470000|2021-12-13 15:47:50|29134.85|29134.85|29139.16|29139.16|29139.16|29139.16|29134.85|29134.85|0
1639410490000|2021-12-13 15:48:10|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|0
1639410500000|2021-12-13 15:48:20|29130.54|29130.54|29126.24|29126.24|29130.54|29130.54|29126.24|29126.24|0
1639410510000|2021-12-13 15:48:30|29130.54|29130.54|29126.24|29126.24|29130.54|29130.54|29126.24|29126.24|0
1639410520000|2021-12-13 15:48:40|29130.54|29130.54|29117.62|29117.62|29130.54|29130.54|29117.62|29117.62|0
1639410530000|2021-12-13 15:48:50|29121.93|29121.93|29121.93|29121.93|29126.24|29126.24|29117.62|29117.62|0
1639410540000|2021-12-13 15:49:00|29126.24|29126.24|29121.93|29121.93|29130.54|29130.54|29121.93|29121.93|0
1639410550000|2021-12-13 15:49:10|29117.62|29117.62|29117.62|29117.62|29121.93|29121.93|29117.62|29117.62|0
1639410560000|2021-12-13 15:49:20|29121.93|29121.93|29117.62|29117.62|29121.93|29121.93|29117.62|29117.62|0
1639410570000|2021-12-13 15:49:30|29121.93|29121.93|29126.24|29126.24|29126.24|29126.24|29117.62|29117.62|0
1639410580000|2021-12-13 15:49:40|29121.93|29121.93|29121.93|29121.93|29121.93|29121.93|29117.62|29117.62|0
1639410590000|2021-12-13 15:49:50|29117.62|29117.62|29117.62|29117.62|29121.93|29121.93|29117.62|29117.62|0
1639410600000|2021-12-13 15:50:00|29121.93|29121.93|29121.93|29121.93|29126.24|29126.24|29121.93|29121.93|0
1639410610000|2021-12-13 15:50:10|29126.24|29126.24|29121.93|29121.93|29126.24|29126.24|29121.93|29121.93|0
1639410620000|2021-12-13 15:50:20|29126.24|29126.24|29121.93|29121.93|29126.24|29126.24|29121.93|29121.93|0
1639410640000|2021-12-13 15:50:40|29117.62|29117.62|29117.62|29117.62|29121.93|29121.93|29113.32|29113.32|0
1639410650000|2021-12-13 15:50:50|29109.01|29109.01|29113.32|29113.32|29113.32|29113.32|29109.01|29109.01|0
1639410660000|2021-12-13 15:51:00|29117.62|29117.62|29121.93|29121.93|29121.93|29121.93|29117.62|29117.62|0
1639410670000|2021-12-13 15:51:10|29117.62|29117.62|29121.93|29121.93|29121.93|29121.93|29117.62|29117.62|0
1639410680000|2021-12-13 15:51:20|29117.62|29117.62|29121.93|29121.93|29121.93|29121.93|29117.62|29117.62|0
1639410690000|2021-12-13 15:51:30|29117.62|29117.62|29117.62|29117.62|29121.93|29121.93|29117.62|29117.62|0
1639410700000|2021-12-13 15:51:40|29121.93|29121.93|29121.93|29121.93|29126.24|29126.24|29117.62|29117.62|0
1639410720000|2021-12-13 15:52:00|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|0
1639410730000|2021-12-13 15:52:10|29113.32|29113.32|29117.62|29117.62|29117.62|29117.62|29113.32|29113.32|0
1639410740000|2021-12-13 15:52:20|29113.32|29113.32|29113.32|29113.32|29113.32|29113.32|29113.32|29113.32|0
1639410750000|2021-12-13 15:52:30|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|0
1639410780000|2021-12-13 15:53:00|29113.32|29113.32|29117.62|29117.62|29117.62|29117.62|29113.32|29113.32|0
1639410790000|2021-12-13 15:53:10|29126.24|29126.24|29130.54|29130.54|29130.54|29130.54|29126.24|29126.24|0
1639410800000|2021-12-13 15:53:20|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|0
1639410810000|2021-12-13 15:53:30|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|0
1639410830000|2021-12-13 15:53:50|29137.38|29137.38|29133.07|29133.07|29139.16|29139.16|29133.07|29133.07|0
1639410840000|2021-12-13 15:54:00|29137.38|29137.38|29133.07|29133.07|29141.68|29141.68|29133.07|29133.07|0
1639410850000|2021-12-13 15:54:10|29137.38|29137.38|29133.07|29133.07|29137.38|29137.38|29133.07|29133.07|0
1639410860000|2021-12-13 15:54:20|29137.38|29137.38|29133.07|29133.07|29141.68|29141.68|29133.07|29133.07|0
1639410870000|2021-12-13 15:54:30|29137.38|29137.38|29137.38|29137.38|29141.68|29141.68|29133.07|29133.07|0
1639410880000|2021-12-13 15:54:40|29133.07|29133.07|29133.07|29133.07|29137.38|29137.38|29133.07|29133.07|0
1639410890000|2021-12-13 15:54:50|29128.76|29128.76|29133.07|29133.07|29137.38|29137.38|29128.76|29128.76|0
1639410900000|2021-12-13 15:55:00|29137.38|29137.38|29141.68|29141.68|29145.99|29145.99|29133.07|29133.07|0
1639410910000|2021-12-13 15:55:10|29145.99|29145.99|29141.68|29141.68|29145.99|29145.99|29137.38|29137.38|0
1639410920000|2021-12-13 15:55:20|29137.38|29137.38|29143.46|29143.46|29143.46|29143.46|29137.38|29137.38|0
1639410930000|2021-12-13 15:55:30|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29143.46|29143.46|0
1639410940000|2021-12-13 15:55:40|29143.46|29143.46|29143.46|29143.46|29152.07|29152.07|29143.46|29143.46|0
1639410950000|2021-12-13 15:55:50|29147.77|29147.77|29143.46|29143.46|29152.07|29152.07|29139.16|29139.16|0
1639410960000|2021-12-13 15:56:00|29139.16|29139.16|29139.16|29139.16|29139.16|29139.16|29139.16|29139.16|0
1639410970000|2021-12-13 15:56:10|29134.85|29134.85|29139.16|29139.16|29139.16|29139.16|29134.85|29134.85|0
1639410980000|2021-12-13 15:56:20|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29130.54|29130.54|0
1639410990000|2021-12-13 15:56:30|29130.54|29130.54|29130.54|29130.54|29134.85|29134.85|29130.54|29130.54|0
1639411000000|2021-12-13 15:56:40|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|0
1639411010000|2021-12-13 15:56:50|29130.54|29130.54|29134.85|29134.85|29134.85|29134.85|29130.54|29130.54|0
1639411020000|2021-12-13 15:57:00|29130.54|29130.54|29143.46|29143.46|29143.46|29143.46|29130.54|29130.54|0
1639411050000|2021-12-13 15:57:30|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|0
1639411060000|2021-12-13 15:57:40|29149.55|29149.55|29153.85|29153.85|29153.85|29153.85|29149.55|29149.55|0
1639411070000|2021-12-13 15:57:50|29155.63|29155.63|29159.94|29159.94|29164.24|29164.24|29155.63|29155.63|0
1639411080000|2021-12-13 15:58:00|29164.24|29164.24|29159.94|29159.94|29164.24|29164.24|29155.63|29155.63|0
1639411090000|2021-12-13 15:58:10|29155.63|29155.63|29156.65|29156.65|29160.96|29160.96|29155.63|29155.63|0
1639411100000|2021-12-13 15:58:20|29160.96|29160.96|29165.27|29165.27|29165.27|29165.27|29156.65|29156.65|0
1639411120000|2021-12-13 15:58:40|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|0
1639411130000|2021-12-13 15:58:50|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|0
1639411140000|2021-12-13 15:59:00|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|0
1639411150000|2021-12-13 15:59:10|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|0
1639411160000|2021-12-13 15:59:20|29160.96|29160.96|29165.27|29165.27|29165.27|29165.27|29160.96|29160.96|0
1639411170000|2021-12-13 15:59:30|29169.57|29169.57|29165.27|29165.27|29169.57|29169.57|29165.27|29165.27|0
1639411180000|2021-12-13 15:59:40|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|0
1639411190000|2021-12-13 15:59:50|29173.88|29173.88|29178.19|29178.19|29178.19|29178.19|29173.88|29173.88|0
1639411200000|2021-12-13 16:00:00|29176.41|29176.41|29170.33|29170.33|29176.41|29176.41|29170.33|29170.33|0
1639411210000|2021-12-13 16:00:10|29174.63|29174.63|29174.63|29174.63|29174.63|29174.63|29174.63|29174.63|0
1639411220000|2021-12-13 16:00:20|29170.33|29170.33|29170.33|29170.33|29170.33|29170.33|29170.33|29170.33|0
1639411270000|2021-12-13 16:01:10|29166.02|29166.02|29166.02|29166.02|29166.02|29166.02|29166.02|29166.02|0
1639411280000|2021-12-13 16:01:20|29170.33|29170.33|29170.33|29170.33|29170.33|29170.33|29170.33|29170.33|0
1639411290000|2021-12-13 16:01:30|29180.72|29180.72|29186.8|29186.8|29186.8|29186.8|29180.72|29180.72|0
1639411320000|2021-12-13 16:02:00|29191.11|29191.11|29191.11|29191.11|29191.11|29191.11|29191.11|29191.11|0
1639411330000|2021-12-13 16:02:10|29186.8|29186.8|29186.8|29186.8|29186.8|29186.8|29182.49|29182.49|0
1639411340000|2021-12-13 16:02:20|29182.49|29182.49|29182.49|29182.49|29186.8|29186.8|29178.19|29178.19|0
1639411350000|2021-12-13 16:02:30|29178.19|29178.19|29161.71|29161.71|29178.19|29178.19|29161.71|29161.71|0
1639411360000|2021-12-13 16:02:40|29166.02|29166.02|29157.41|29157.41|29166.02|29166.02|29157.41|29157.41|0
1639411370000|2021-12-13 16:02:50|29161.71|29161.71|29161.71|29161.71|29166.02|29166.02|29157.41|29157.41|0
1639411390000|2021-12-13 16:03:10|29157.41|29157.41|29161.71|29161.71|29166.02|29166.02|29157.41|29157.41|0
1639411400000|2021-12-13 16:03:20|29157.41|29157.41|29161.71|29161.71|29166.02|29166.02|29157.41|29157.41|0
1639411410000|2021-12-13 16:03:30|29157.41|29157.41|29161.71|29161.71|29161.71|29161.71|29157.41|29157.41|0
1639411420000|2021-12-13 16:03:40|29157.41|29157.41|29157.41|29157.41|29161.71|29161.71|29157.41|29157.41|0
1639411430000|2021-12-13 16:03:50|29153.1|29153.1|29157.41|29157.41|29157.41|29157.41|29153.1|29153.1|0
1639411440000|2021-12-13 16:04:00|29153.1|29153.1|29157.41|29157.41|29157.41|29157.41|29153.1|29153.1|0
1639411450000|2021-12-13 16:04:10|29161.71|29161.71|29166.02|29166.02|29170.33|29170.33|29161.71|29161.71|0
1639411460000|2021-12-13 16:04:20|29161.71|29161.71|29157.41|29157.41|29161.71|29161.71|29157.41|29157.41|0
1639411470000|2021-12-13 16:04:30|29153.1|29153.1|29147.02|29147.02|29157.41|29157.41|29147.02|29147.02|0
1639411480000|2021-12-13 16:04:40|29142.71|29142.71|29142.71|29142.71|29142.71|29142.71|29142.71|29142.71|0
1639411510000|2021-12-13 16:05:10|29151.32|29151.32|29147.02|29147.02|29151.32|29151.32|29147.02|29147.02|0
1639411520000|2021-12-13 16:05:20|29151.32|29151.32|29142.71|29142.71|29151.32|29151.32|29142.71|29142.71|0
1639411530000|2021-12-13 16:05:30|29138.4|29138.4|29128.01|29128.01|29142.71|29142.71|29128.01|29128.01|0
1639411540000|2021-12-13 16:05:40|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1639411550000|2021-12-13 16:05:50|29140.93|29140.93|29144.49|29144.49|29144.49|29144.49|29140.93|29140.93|0
1639411570000|2021-12-13 16:06:10|29148.79|29148.79|29148.79|29148.79|29153.1|29153.1|29144.49|29144.49|0
1639411580000|2021-12-13 16:06:20|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|0
1639411610000|2021-12-13 16:06:50|29148.79|29148.79|29148.79|29148.79|29148.79|29148.79|29148.79|29148.79|0
1639411620000|2021-12-13 16:07:00|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|0
1639411630000|2021-12-13 16:07:10|29148.79|29148.79|29148.79|29148.79|29148.79|29148.79|29148.79|29148.79|0
1639411640000|2021-12-13 16:07:20|29157.41|29157.41|29148.79|29148.79|29157.41|29157.41|29148.79|29148.79|0
1639411650000|2021-12-13 16:07:30|29153.1|29153.1|29153.1|29153.1|29153.1|29153.1|29144.49|29144.49|0
1639411670000|2021-12-13 16:07:50|29148.79|29148.79|29148.79|29148.79|29153.1|29153.1|29148.79|29148.79|0
1639411680000|2021-12-13 16:08:00|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|0
1639411690000|2021-12-13 16:08:10|29140.18|29140.18|29144.49|29144.49|29144.49|29144.49|29140.18|29140.18|0
1639411700000|2021-12-13 16:08:20|29148.79|29148.79|29140.18|29140.18|29148.79|29148.79|29140.18|29140.18|0
1639411710000|2021-12-13 16:08:30|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|0
1639411720000|2021-12-13 16:08:40|29140.18|29140.18|29144.49|29144.49|29148.79|29148.79|29140.18|29140.18|0
1639411730000|2021-12-13 16:08:50|29148.79|29148.79|29157.41|29157.41|29157.41|29157.41|29148.79|29148.79|0
1639411740000|2021-12-13 16:09:00|29161.71|29161.71|29157.41|29157.41|29161.71|29161.71|29157.41|29157.41|0
1639411750000|2021-12-13 16:09:10|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|0
1639411760000|2021-12-13 16:09:20|29163.49|29163.49|29169.57|29169.57|29169.57|29169.57|29163.49|29163.49|0
1639411770000|2021-12-13 16:09:30|29173.88|29173.88|29173.88|29173.88|29178.19|29178.19|29169.57|29169.57|0
1639411780000|2021-12-13 16:09:40|29178.19|29178.19|29191.11|29191.11|29191.11|29191.11|29178.19|29178.19|0
1639411790000|2021-12-13 16:09:50|29186.8|29186.8|29191.11|29191.11|29191.11|29191.11|29186.8|29186.8|0
1639411800000|2021-12-13 16:10:00|29195.41|29195.41|29204.03|29204.03|29204.03|29204.03|29191.11|29191.11|0
1639411810000|2021-12-13 16:10:10|29199.72|29199.72|29195.41|29195.41|29208.33|29208.33|29195.41|29195.41|0
1639411820000|2021-12-13 16:10:20|29191.11|29191.11|29191.11|29191.11|29191.11|29191.11|29186.8|29186.8|0
1639411830000|2021-12-13 16:10:30|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|0
1639411840000|2021-12-13 16:10:40|29199.72|29199.72|29199.72|29199.72|29199.72|29199.72|29199.72|29199.72|0
1639411850000|2021-12-13 16:10:50|29204.03|29204.03|29191.11|29191.11|29204.03|29204.03|29191.11|29191.11|0
1639411860000|2021-12-13 16:11:00|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|0
1639411870000|2021-12-13 16:11:10|29199.72|29199.72|29195.41|29195.41|29199.72|29199.72|29195.41|29195.41|0
1639411880000|2021-12-13 16:11:20|29199.72|29199.72|29191.11|29191.11|29199.72|29199.72|29191.11|29191.11|0
1639411890000|2021-12-13 16:11:30|29199.72|29199.72|29195.41|29195.41|29199.72|29199.72|29191.11|29191.11|0
1639411900000|2021-12-13 16:11:40|29199.72|29199.72|29199.72|29199.72|29204.03|29204.03|29199.72|29199.72|0
1639411910000|2021-12-13 16:11:50|29204.03|29204.03|29204.03|29204.03|29204.03|29204.03|29204.03|29204.03|0
1639411920000|2021-12-13 16:12:00|29199.72|29199.72|29204.03|29204.03|29204.03|29204.03|29199.72|29199.72|0
1639411930000|2021-12-13 16:12:10|29208.33|29208.33|29204.03|29204.03|29208.33|29208.33|29204.03|29204.03|0
1639411940000|2021-12-13 16:12:20|29199.72|29199.72|29209.36|29209.36|29209.36|29209.36|29199.72|29199.72|0
1639411950000|2021-12-13 16:12:30|29213.66|29213.66|29213.66|29213.66|29213.66|29213.66|29213.66|29213.66|0
1639411970000|2021-12-13 16:12:50|29209.36|29209.36|29209.36|29209.36|29209.36|29209.36|29209.36|29209.36|0
1639411980000|2021-12-13 16:13:00|29211.13|29211.13|29206.83|29206.83|29211.13|29211.13|29205.05|29205.05|0
1639411990000|2021-12-13 16:13:10|29198.21|29198.21|29189.6|29189.6|29198.21|29198.21|29189.6|29189.6|0
1639412000000|2021-12-13 16:13:20|29187.82|29187.82|29183.52|29183.52|29187.82|29187.82|29183.52|29183.52|0
1639412010000|2021-12-13 16:13:30|29187.82|29187.82|29187.82|29187.82|29187.82|29187.82|29187.82|29187.82|0
1639412030000|2021-12-13 16:13:50|29183.52|29183.52|29187.82|29187.82|29187.82|29187.82|29183.52|29183.52|0
1639412040000|2021-12-13 16:14:00|29186.05|29186.05|29186.05|29186.05|29186.05|29186.05|29175.66|29175.66|0
1639412050000|2021-12-13 16:14:10|29190.35|29190.35|29186.05|29186.05|29190.35|29190.35|29186.05|29186.05|0
1639412060000|2021-12-13 16:14:20|29190.35|29190.35|29194.66|29194.66|29194.66|29194.66|29190.35|29190.35|0
1639412080000|2021-12-13 16:14:40|29198.97|29198.97|29198.97|29198.97|29198.97|29198.97|29198.97|29198.97|0
1639412110000|2021-12-13 16:15:10|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|0
1639412130000|2021-12-13 16:15:30|29190.35|29190.35|29192.13|29192.13|29196.44|29196.44|29190.35|29190.35|0
1639412140000|2021-12-13 16:15:40|29187.82|29187.82|29192.13|29192.13|29192.13|29192.13|29187.82|29187.82|0
1639412160000|2021-12-13 16:16:00|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|0
1639412170000|2021-12-13 16:16:10|29203.27|29203.27|29198.97|29198.97|29207.58|29207.58|29198.97|29198.97|0
1639412180000|2021-12-13 16:16:20|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|0
1639412210000|2021-12-13 16:16:50|29198.97|29198.97|29207.58|29207.58|29207.58|29207.58|29198.97|29198.97|0
1639412220000|2021-12-13 16:17:00|29211.89|29211.89|29207.58|29207.58|29211.89|29211.89|29207.58|29207.58|0
1639412230000|2021-12-13 16:17:10|29198.97|29198.97|29203.27|29203.27|29203.27|29203.27|29198.97|29198.97|0
1639412240000|2021-12-13 16:17:20|29194.66|29194.66|29194.66|29194.66|29198.97|29198.97|29194.66|29194.66|0
1639412250000|2021-12-13 16:17:30|29190.35|29190.35|29194.66|29194.66|29194.66|29194.66|29190.35|29190.35|0
1639412260000|2021-12-13 16:17:40|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|29186.05|29186.05|0
1639412270000|2021-12-13 16:17:50|29186.05|29186.05|29190.35|29190.35|29190.35|29190.35|29186.05|29186.05|0
1639412280000|2021-12-13 16:18:00|29194.66|29194.66|29190.35|29190.35|29194.66|29194.66|29190.35|29190.35|0
1639412290000|2021-12-13 16:18:10|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|0
1639412300000|2021-12-13 16:18:20|29190.35|29190.35|29194.66|29194.66|29194.66|29194.66|29190.35|29190.35|0
1639412310000|2021-12-13 16:18:30|29198.97|29198.97|29207.58|29207.58|29211.89|29211.89|29198.97|29198.97|0
1639412330000|2021-12-13 16:18:50|29203.27|29203.27|29207.58|29207.58|29207.58|29207.58|29203.27|29203.27|0
1639412340000|2021-12-13 16:19:00|29211.89|29211.89|29211.89|29211.89|29216.19|29216.19|29211.89|29211.89|0
1639412350000|2021-12-13 16:19:10|29216.19|29216.19|29211.89|29211.89|29216.19|29216.19|29207.58|29207.58|0
1639412360000|2021-12-13 16:19:20|29207.58|29207.58|29207.58|29207.58|29207.58|29207.58|29207.58|29207.58|0
1639412390000|2021-12-13 16:19:50|29211.89|29211.89|29207.58|29207.58|29211.89|29211.89|29207.58|29207.58|0
1639412400000|2021-12-13 16:20:00|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|0
1639412410000|2021-12-13 16:20:10|29207.58|29207.58|29207.58|29207.58|29207.58|29207.58|29207.58|29207.58|0
1639412420000|2021-12-13 16:20:20|29203.27|29203.27|29207.58|29207.58|29207.58|29207.58|29203.27|29203.27|0
1639412440000|2021-12-13 16:20:40|29203.27|29203.27|29198.97|29198.97|29203.27|29203.27|29198.97|29198.97|0
1639412460000|2021-12-13 16:21:00|29194.66|29194.66|29210.11|29210.11|29210.11|29210.11|29194.66|29194.66|0
1639412470000|2021-12-13 16:21:10|29205.8|29205.8|29210.11|29210.11|29210.11|29210.11|29205.8|29205.8|0
1639412480000|2021-12-13 16:21:20|29205.8|29205.8|29210.11|29210.11|29210.11|29210.11|29205.8|29205.8|0
1639412490000|2021-12-13 16:21:30|29214.42|29214.42|29214.42|29214.42|29214.42|29214.42|29214.42|29214.42|0
1639412500000|2021-12-13 16:21:40|29216.19|29216.19|29216.19|29216.19|29216.19|29216.19|29216.19|29216.19|0
1639412510000|2021-12-13 16:21:50|29220.5|29220.5|29220.5|29220.5|29220.5|29220.5|29216.19|29216.19|0
1639412520000|2021-12-13 16:22:00|29216.19|29216.19|29216.19|29216.19|29220.5|29220.5|29211.89|29211.89|0
1639412530000|2021-12-13 16:22:10|29211.89|29211.89|29207.58|29207.58|29211.89|29211.89|29203.27|29203.27|0
1639412540000|2021-12-13 16:22:20|29203.27|29203.27|29198.97|29198.97|29203.27|29203.27|29194.66|29194.66|0
1639412600000|2021-12-13 16:23:20|29207.58|29207.58|29211.89|29211.89|29211.89|29211.89|29207.58|29207.58|0
1639412620000|2021-12-13 16:23:40|29207.58|29207.58|29198.97|29198.97|29207.58|29207.58|29198.97|29198.97|0
1639412640000|2021-12-13 16:24:00|29194.66|29194.66|29198.97|29198.97|29198.97|29198.97|29194.66|29194.66|0
1639412670000|2021-12-13 16:24:30|29200.74|29200.74|29202.52|29202.52|29202.52|29202.52|29200.74|29200.74|0
1639412690000|2021-12-13 16:24:50|29198.21|29198.21|29198.21|29198.21|29198.21|29198.21|29198.21|29198.21|0
1639412700000|2021-12-13 16:25:00|29202.52|29202.52|29211.13|29211.13|29211.13|29211.13|29202.52|29202.52|0
1639412710000|2021-12-13 16:25:10|29212.91|29212.91|29209.36|29209.36|29212.91|29212.91|29209.36|29209.36|0
1639412720000|2021-12-13 16:25:20|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|0
1639412730000|2021-12-13 16:25:30|29209.36|29209.36|29213.66|29213.66|29217.97|29217.97|29209.36|29209.36|0
1639412740000|2021-12-13 16:25:40|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|29217.22|0
1639412750000|2021-12-13 16:25:50|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|29212.91|0
1639412770000|2021-12-13 16:26:10|29225.83|29225.83|29210.38|29210.38|29225.83|29225.83|29210.38|29210.38|0
1639412790000|2021-12-13 16:26:30|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|0
1639412800000|2021-12-13 16:26:40|29218.99|29218.99|29214.69|29214.69|29218.99|29218.99|29214.69|29214.69|0
1639412810000|2021-12-13 16:26:50|29218.99|29218.99|29212.16|29212.16|29220.77|29220.77|29212.16|29212.16|0
1639412820000|2021-12-13 16:27:00|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|29216.47|0
1639412830000|2021-12-13 16:27:10|29220.77|29220.77|29210.38|29210.38|29220.77|29220.77|29210.38|29210.38|0
1639412850000|2021-12-13 16:27:30|29212.16|29212.16|29220.77|29220.77|29220.77|29220.77|29212.16|29212.16|0
1639412860000|2021-12-13 16:27:40|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|0
1639412870000|2021-12-13 16:27:50|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|0
1639412880000|2021-12-13 16:28:00|29222.55|29222.55|29213.94|29213.94|29222.55|29222.55|29207.85|29207.85|0
1639412900000|2021-12-13 16:28:20|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|29209.63|0
1639412910000|2021-12-13 16:28:30|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|0
1639412920000|2021-12-13 16:28:40|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|0
1639412940000|2021-12-13 16:29:00|29206.08|29206.08|29199.99|29199.99|29206.08|29206.08|29199.99|29199.99|0
1639412950000|2021-12-13 16:29:10|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|29201.77|0
1639412960000|2021-12-13 16:29:20|29197.46|29197.46|29207.85|29207.85|29207.85|29207.85|29197.46|29197.46|0
1639412970000|2021-12-13 16:29:30|29212.16|29212.16|29220.02|29220.02|29220.02|29220.02|29212.16|29212.16|0
1639412980000|2021-12-13 16:29:40|29221.8|29221.8|29220.02|29220.02|29221.8|29221.8|29220.02|29220.02|0
1639412990000|2021-12-13 16:29:50|29215.71|29215.71|29221.8|29221.8|29221.8|29221.8|29204.57|29204.57|0
1639469700000|2021-12-14 08:15:00|29192.95|29192.95|29175.72|29175.72|29192.95|29192.95|29171.42|29171.42|0
1639469750000|2021-12-14 08:15:50|29162.8|29162.8|29162.8|29162.8|29162.8|29162.8|29158.5|29158.5|0
1639469760000|2021-12-14 08:16:00|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|0
1639469770000|2021-12-14 08:16:10|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|0
1639469810000|2021-12-14 08:16:50|29154.19|29154.19|29149.89|29149.89|29154.19|29154.19|29149.89|29149.89|0
1639469840000|2021-12-14 08:17:20|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|0
1639469850000|2021-12-14 08:17:30|29149.89|29149.89|29132.66|29132.66|29149.89|29149.89|29132.66|29132.66|0
1639469860000|2021-12-14 08:17:40|29117.96|29117.96|29108.32|29108.32|29117.96|29117.96|29108.32|29108.32|0
1639469870000|2021-12-14 08:17:50|29104.02|29104.02|29104.02|29104.02|29104.02|29104.02|29104.02|29104.02|0
1639469880000|2021-12-14 08:18:00|29108.32|29108.32|29112.63|29112.63|29112.63|29112.63|29108.32|29108.32|0
1639469890000|2021-12-14 08:18:10|29104.02|29104.02|29104.02|29104.02|29104.02|29104.02|29104.02|29104.02|0
1639469900000|2021-12-14 08:18:20|29095.41|29095.41|29082.49|29082.49|29095.41|29095.41|29082.49|29082.49|0
1639469910000|2021-12-14 08:18:30|29073.87|29073.87|29051.32|29051.32|29073.87|29073.87|29051.32|29051.32|0
1639469920000|2021-12-14 08:18:40|29059.93|29059.93|29054.87|29054.87|29059.93|29059.93|29051.32|29051.32|0
1639469930000|2021-12-14 08:18:50|29046.26|29046.26|29041.95|29041.95|29046.26|29046.26|29041.95|29041.95|0
1639469940000|2021-12-14 08:19:00|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|0
1639469950000|2021-12-14 08:19:10|29050.56|29050.56|29050.56|29050.56|29050.56|29050.56|29050.56|29050.56|0
1639469960000|2021-12-14 08:19:20|29046.26|29046.26|29037.64|29037.64|29046.26|29046.26|29037.64|29037.64|0
1639469970000|2021-12-14 08:19:30|29029.03|29029.03|29033.34|29033.34|29033.34|29033.34|29029.03|29029.03|0
1639470010000|2021-12-14 08:20:10|29029.03|29029.03|29020.42|29020.42|29029.03|29029.03|29016.11|29016.11|0
1639470020000|2021-12-14 08:20:20|29011.8|29011.8|29007.5|29007.5|29011.8|29011.8|29007.5|29007.5|0
1639470030000|2021-12-14 08:20:30|29011.8|29011.8|29011.8|29011.8|29011.8|29011.8|29011.8|29011.8|0
1639470040000|2021-12-14 08:20:40|29006.47|29006.47|28993.55|28993.55|29006.47|29006.47|28993.55|28993.55|0
1639470050000|2021-12-14 08:20:50|28997.86|28997.86|29010.78|29010.78|29010.78|29010.78|28993.55|28993.55|0
1639470060000|2021-12-14 08:21:00|29012.56|29012.56|29012.56|29012.56|29012.56|29012.56|29012.56|29012.56|0
1639470070000|2021-12-14 08:21:10|29021.17|29021.17|29021.17|29021.17|29034.09|29034.09|29021.17|29021.17|0
1639470080000|2021-12-14 08:21:20|29033.34|29033.34|29039.42|29039.42|29039.42|29039.42|29030.81|29030.81|0
1639470090000|2021-12-14 08:21:30|29043.73|29043.73|29056.65|29056.65|29056.65|29056.65|29043.73|29043.73|0
1639470120000|2021-12-14 08:22:00|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|0
1639470130000|2021-12-14 08:22:10|29035.11|29035.11|29028.01|29028.01|29035.11|29035.11|29028.01|29028.01|0
1639470150000|2021-12-14 08:22:30|29023.7|29023.7|29023.7|29023.7|29023.7|29023.7|29023.7|29023.7|0
1639470160000|2021-12-14 08:22:40|29019.39|29019.39|29040.93|29040.93|29040.93|29040.93|29019.39|29019.39|0
1639470190000|2021-12-14 08:23:10|29047.01|29047.01|29047.01|29047.01|29047.01|29047.01|29047.01|29047.01|0
1639470220000|2021-12-14 08:23:40|29055.62|29055.62|29068.54|29068.54|29072.85|29072.85|29051.32|29051.32|0
1639470230000|2021-12-14 08:23:50|29059.93|29059.93|29055.62|29055.62|29059.93|29059.93|29055.62|29055.62|0
1639470280000|2021-12-14 08:24:40|29057.4|29057.4|29057.4|29057.4|29057.4|29057.4|29057.4|29057.4|0
1639470290000|2021-12-14 08:24:50|29053.09|29053.09|29053.09|29053.09|29053.09|29053.09|29053.09|29053.09|0
1639470300000|2021-12-14 08:25:00|29048.79|29048.79|29047.01|29047.01|29048.79|29048.79|29047.01|29047.01|0
1639470310000|2021-12-14 08:25:10|29042.7|29042.7|29042.7|29042.7|29042.7|29042.7|29042.7|29042.7|0
1639470350000|2021-12-14 08:25:50|29039.15|29039.15|29047.76|29047.76|29047.76|29047.76|29039.15|29039.15|0
1639470380000|2021-12-14 08:26:20|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|0
1639470410000|2021-12-14 08:26:50|29056.37|29056.37|29056.37|29056.37|29064.99|29064.99|29056.37|29056.37|0
1639470450000|2021-12-14 08:27:30|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|0
1639470460000|2021-12-14 08:27:40|29050.29|29050.29|29050.29|29050.29|29050.29|29050.29|29050.29|29050.29|0
1639470480000|2021-12-14 08:28:00|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|0
1639470540000|2021-12-14 08:29:00|29050.29|29050.29|29050.29|29050.29|29050.29|29050.29|29050.29|29050.29|0
1639470550000|2021-12-14 08:29:10|29041.68|29041.68|29039.9|29039.9|29041.68|29041.68|29039.9|29039.9|0
1639470560000|2021-12-14 08:29:20|29041.68|29041.68|29039.9|29039.9|29041.68|29041.68|29039.9|29039.9|0
1639470590000|2021-12-14 08:29:50|29044.21|29044.21|29048.51|29048.51|29048.51|29048.51|29044.21|29044.21|0
1639470600000|2021-12-14 08:30:00|29044.21|29044.21|29044.21|29044.21|29044.21|29044.21|29044.21|29044.21|0
1639470610000|2021-12-14 08:30:10|29047.76|29047.76|29047.76|29047.76|29047.76|29047.76|29047.76|29047.76|0
1639470650000|2021-12-14 08:30:50|29056.37|29056.37|29052.07|29052.07|29056.37|29056.37|29052.07|29052.07|0
1639470670000|2021-12-14 08:31:10|29056.37|29056.37|29068.54|29068.54|29068.54|29068.54|29056.37|29056.37|0
1639470690000|2021-12-14 08:31:30|29064.23|29064.23|29059.93|29059.93|29064.23|29064.23|29059.93|29059.93|0
1639470710000|2021-12-14 08:31:50|29055.62|29055.62|29055.62|29055.62|29055.62|29055.62|29055.62|29055.62|0
1639470720000|2021-12-14 08:32:00|29059.93|29059.93|29059.93|29059.93|29059.93|29059.93|29059.93|29059.93|0
1639470760000|2021-12-14 08:32:40|29055.62|29055.62|29055.62|29055.62|29055.62|29055.62|29055.62|29055.62|0
1639470810000|2021-12-14 08:33:30|29059.93|29059.93|29059.93|29059.93|29059.93|29059.93|29059.93|29059.93|0
1639470820000|2021-12-14 08:33:40|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|0
1639470840000|2021-12-14 08:34:00|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|0
1639470850000|2021-12-14 08:34:10|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|0
1639470920000|2021-12-14 08:35:20|29054.12|29054.12|29054.12|29054.12|29054.12|29054.12|29054.12|29054.12|0
1639470930000|2021-12-14 08:35:30|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|0
1639470950000|2021-12-14 08:35:50|29062.73|29062.73|29067.04|29067.04|29067.04|29067.04|29062.73|29062.73|0
1639471010000|2021-12-14 08:36:50|29065.26|29065.26|29069.57|29069.57|29069.57|29069.57|29065.26|29065.26|0
1639471030000|2021-12-14 08:37:10|29073.87|29073.87|29071.34|29071.34|29075.65|29075.65|29071.34|29071.34|0
1639471040000|2021-12-14 08:37:20|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|0
1639471070000|2021-12-14 08:37:50|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|0
1639471090000|2021-12-14 08:38:10|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|0
1639471190000|2021-12-14 08:39:50|29060.95|29060.95|29065.26|29065.26|29065.26|29065.26|29060.95|29060.95|0
1639471210000|2021-12-14 08:40:10|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|0
1639471220000|2021-12-14 08:40:20|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|0
1639471250000|2021-12-14 08:40:50|29090.35|29090.35|29098.96|29098.96|29098.96|29098.96|29090.35|29090.35|0
1639471260000|2021-12-14 08:41:00|29103.27|29103.27|29107.57|29107.57|29107.57|29107.57|29103.27|29103.27|0
1639471270000|2021-12-14 08:41:10|29111.88|29111.88|29111.88|29111.88|29111.88|29111.88|29111.88|29111.88|0
1639471280000|2021-12-14 08:41:20|29123.29|29123.29|29127.6|29127.6|29127.6|29127.6|29123.29|29123.29|0
1639471290000|2021-12-14 08:41:30|29131.91|29131.91|29131.91|29131.91|29131.91|29131.91|29131.91|29131.91|0
1639471320000|2021-12-14 08:42:00|29127.6|29127.6|29127.6|29127.6|29127.6|29127.6|29127.6|29127.6|0
1639471370000|2021-12-14 08:42:50|29131.91|29131.91|29145.85|29145.85|29145.85|29145.85|29131.91|29131.91|0
1639471380000|2021-12-14 08:43:00|29150.16|29150.16|29145.85|29145.85|29150.16|29150.16|29145.85|29145.85|0
1639471390000|2021-12-14 08:43:10|29144.07|29144.07|29144.07|29144.07|29144.07|29144.07|29144.07|29144.07|0
1639471450000|2021-12-14 08:44:10|29135.46|29135.46|29135.46|29135.46|29135.46|29135.46|29135.46|29135.46|0
1639471470000|2021-12-14 08:44:30|29131.16|29131.16|29131.16|29131.16|29131.16|29131.16|29131.16|29131.16|0
1639471490000|2021-12-14 08:44:50|29109.62|29109.62|29092.12|29092.12|29109.62|29109.62|29092.12|29092.12|0
1639471500000|2021-12-14 08:45:00|29096.43|29096.43|29092.12|29092.12|29096.43|29096.43|29092.12|29092.12|0
1639471520000|2021-12-14 08:45:20|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|0
1639471530000|2021-12-14 08:45:30|29092.12|29092.12|29092.12|29092.12|29092.12|29092.12|29092.12|29092.12|0
1639471540000|2021-12-14 08:45:40|29100.74|29100.74|29100.74|29100.74|29100.74|29100.74|29100.74|29100.74|0
1639471560000|2021-12-14 08:46:00|29096.43|29096.43|29096.43|29096.43|29096.43|29096.43|29096.43|29096.43|0
1639471610000|2021-12-14 08:46:50|29102.51|29102.51|29111.13|29111.13|29111.13|29111.13|29102.51|29102.51|0
1639471630000|2021-12-14 08:47:10|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|0
1639471650000|2021-12-14 08:47:30|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|0
1639471660000|2021-12-14 08:47:40|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|0
1639471690000|2021-12-14 08:48:10|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|0
1639471720000|2021-12-14 08:48:40|29087.07|29087.07|29088.84|29088.84|29091.37|29091.37|29087.07|29087.07|0
1639471730000|2021-12-14 08:48:50|29084.54|29084.54|29082.76|29082.76|29084.54|29084.54|29082.76|29082.76|0
1639471750000|2021-12-14 08:49:10|29084.54|29084.54|29084.54|29084.54|29084.54|29084.54|29084.54|29084.54|0
1639471780000|2021-12-14 08:49:40|29080.23|29080.23|29080.23|29080.23|29080.23|29080.23|29080.23|29080.23|0
1639471790000|2021-12-14 08:49:50|29076.68|29076.68|29076.68|29076.68|29076.68|29076.68|29076.68|29076.68|0
1639471800000|2021-12-14 08:50:00|29074.9|29074.9|29082.76|29082.76|29082.76|29082.76|29074.9|29074.9|0
1639471830000|2021-12-14 08:50:30|29091.37|29091.37|29091.37|29091.37|29091.37|29091.37|29091.37|29091.37|0
1639471850000|2021-12-14 08:50:50|29087.82|29087.82|29101.76|29101.76|29101.76|29101.76|29087.82|29087.82|0
1639471860000|2021-12-14 08:51:00|29103.54|29103.54|29107.85|29107.85|29107.85|29107.85|29103.54|29103.54|0
1639471890000|2021-12-14 08:51:30|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|0
1639471910000|2021-12-14 08:51:50|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|0
1639471920000|2021-12-14 08:52:00|29099.98|29099.98|29095.68|29095.68|29099.98|29099.98|29095.68|29095.68|0
1639472020000|2021-12-14 08:53:40|29099.98|29099.98|29104.29|29104.29|29104.29|29104.29|29099.98|29099.98|0
1639472050000|2021-12-14 08:54:10|29091.37|29091.37|29091.37|29091.37|29091.37|29091.37|29091.37|29091.37|0
1639472070000|2021-12-14 08:54:30|29089.59|29089.59|29085.29|29085.29|29089.59|29089.59|29085.29|29085.29|0
1639472100000|2021-12-14 08:55:00|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29079.96|29079.96|0
1639472110000|2021-12-14 08:55:10|29079.96|29079.96|29081.73|29081.73|29081.73|29081.73|29079.96|29079.96|0
1639472120000|2021-12-14 08:55:20|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|0
1639472130000|2021-12-14 08:55:30|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|0
1639472140000|2021-12-14 08:55:40|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|0
1639472180000|2021-12-14 08:56:20|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|0
1639472190000|2021-12-14 08:56:30|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|0
1639472210000|2021-12-14 08:56:50|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|0
1639472220000|2021-12-14 08:57:00|29060.95|29060.95|29060.95|29060.95|29060.95|29060.95|29060.95|29060.95|0
1639472230000|2021-12-14 08:57:10|29056.65|29056.65|29052.34|29052.34|29056.65|29056.65|29048.03|29048.03|0
1639472240000|2021-12-14 08:57:20|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|0
1639472260000|2021-12-14 08:57:40|29052.34|29052.34|29052.34|29052.34|29052.34|29052.34|29052.34|29052.34|0
1639472270000|2021-12-14 08:57:50|29055.89|29055.89|29057.67|29057.67|29057.67|29057.67|29055.89|29055.89|0
1639472280000|2021-12-14 08:58:00|29055.89|29055.89|29054.12|29054.12|29055.89|29055.89|29054.12|29054.12|0
1639472300000|2021-12-14 08:58:20|29036.89|29036.89|29041.2|29041.2|29041.2|29041.2|29036.89|29036.89|0
1639472410000|2021-12-14 09:00:10|29045.5|29045.5|29053.37|29053.37|29053.37|29053.37|29045.5|29045.5|0
1639472430000|2021-12-14 09:00:30|29056.92|29056.92|29069.84|29069.84|29069.84|29069.84|29056.92|29056.92|0
1639472440000|2021-12-14 09:00:40|29071.62|29071.62|29071.62|29071.62|29071.62|29071.62|29071.62|29071.62|0
1639472460000|2021-12-14 09:01:00|29069.84|29069.84|29065.53|29065.53|29069.84|29069.84|29065.53|29065.53|0
1639472470000|2021-12-14 09:01:10|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|0
1639472540000|2021-12-14 09:02:20|29063|29063|29058.7|29058.7|29063|29063|29054.39|29054.39|0
1639472550000|2021-12-14 09:02:30|29063|29063|29063|29063|29063|29063|29063|29063|0
1639472610000|2021-12-14 09:03:30|29067.31|29067.31|29075.92|29075.92|29075.92|29075.92|29067.31|29067.31|0
1639472630000|2021-12-14 09:03:50|29072.37|29072.37|29072.37|29072.37|29072.37|29072.37|29072.37|29072.37|0
1639472650000|2021-12-14 09:04:10|29074.15|29074.15|29069.84|29069.84|29074.15|29074.15|29069.84|29069.84|0
1639472810000|2021-12-14 09:06:50|29068.06|29068.06|29059.45|29059.45|29068.06|29068.06|29059.45|29059.45|0
1639472850000|2021-12-14 09:07:30|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|0
1639472880000|2021-12-14 09:08:00|29065.53|29065.53|29065.53|29065.53|29065.53|29065.53|29065.53|29065.53|0
1639472920000|2021-12-14 09:08:40|29069.84|29069.84|29071.62|29071.62|29080.23|29080.23|29069.84|29069.84|0
1639472930000|2021-12-14 09:08:50|29067.31|29067.31|29057.67|29057.67|29067.31|29067.31|29057.67|29057.67|0
1639472940000|2021-12-14 09:09:00|29055.89|29055.89|29047.28|29047.28|29055.89|29055.89|29047.28|29047.28|0
1639472950000|2021-12-14 09:09:10|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|0
1639472990000|2021-12-14 09:09:50|29060.2|29060.2|29051.59|29051.59|29060.2|29060.2|29051.59|29051.59|0
1639473000000|2021-12-14 09:10:00|29060.2|29060.2|29055.89|29055.89|29060.2|29060.2|29055.89|29055.89|0
1639473010000|2021-12-14 09:10:10|29064.51|29064.51|29060.2|29060.2|29064.51|29064.51|29060.2|29060.2|0
1639473050000|2021-12-14 09:10:50|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|0
1639473060000|2021-12-14 09:11:00|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|0
1639473070000|2021-12-14 09:11:10|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|0
1639473090000|2021-12-14 09:11:30|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|0
1639473110000|2021-12-14 09:11:50|29077.43|29077.43|29073.12|29073.12|29077.43|29077.43|29073.12|29073.12|0
1639473120000|2021-12-14 09:12:00|29068.81|29068.81|29064.51|29064.51|29068.81|29068.81|29064.51|29064.51|0
1639473140000|2021-12-14 09:12:20|29060.2|29060.2|29060.2|29060.2|29060.2|29060.2|29060.2|29060.2|0
1639473220000|2021-12-14 09:13:40|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|0
1639473230000|2021-12-14 09:13:50|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|0
1639473250000|2021-12-14 09:14:10|29056.92|29056.92|29056.92|29056.92|29056.92|29056.92|29056.92|29056.92|0
1639473280000|2021-12-14 09:14:40|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|0
1639473290000|2021-12-14 09:14:50|29061.23|29061.23|29056.92|29056.92|29061.23|29061.23|29056.92|29056.92|0
1639473300000|2021-12-14 09:15:00|29048.31|29048.31|29048.31|29048.31|29048.31|29048.31|29048.31|29048.31|0
1639473310000|2021-12-14 09:15:10|29052.61|29052.61|29056.92|29056.92|29056.92|29056.92|29052.61|29052.61|0
1639473340000|2021-12-14 09:15:40|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|29061.23|0
1639473360000|2021-12-14 09:16:00|29056.92|29056.92|29058.7|29058.7|29058.7|29058.7|29056.92|29056.92|0
1639473390000|2021-12-14 09:16:30|29055.14|29055.14|29055.14|29055.14|29055.14|29055.14|29055.14|29055.14|0
1639473430000|2021-12-14 09:17:10|29053.37|29053.37|29053.37|29053.37|29053.37|29053.37|29053.37|29053.37|0
1639473440000|2021-12-14 09:17:20|29057.67|29057.67|29057.67|29057.67|29057.67|29057.67|29057.67|29057.67|0
1639473480000|2021-12-14 09:18:00|29055.89|29055.89|29047.28|29047.28|29055.89|29055.89|29047.28|29047.28|0
1639473500000|2021-12-14 09:18:20|29049.06|29049.06|29049.06|29049.06|29049.06|29049.06|29049.06|29049.06|0
1639473520000|2021-12-14 09:18:40|29053.37|29053.37|29053.37|29053.37|29053.37|29053.37|29053.37|29053.37|0
1639473530000|2021-12-14 09:18:50|29049.06|29049.06|29049.06|29049.06|29049.06|29049.06|29049.06|29049.06|0
1639473600000|2021-12-14 09:20:00|29053.37|29053.37|29057.67|29057.67|29057.67|29057.67|29053.37|29053.37|0
1639473640000|2021-12-14 09:20:40|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|0
1639473690000|2021-12-14 09:21:30|29066.28|29066.28|29066.28|29066.28|29070.59|29070.59|29066.28|29066.28|0
1639473760000|2021-12-14 09:22:40|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|0
1639473780000|2021-12-14 09:23:00|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|0
1639473790000|2021-12-14 09:23:10|29070.59|29070.59|29066.28|29066.28|29070.59|29070.59|29066.28|29066.28|0
1639473840000|2021-12-14 09:24:00|29068.06|29068.06|29085.29|29085.29|29085.29|29085.29|29068.06|29068.06|0
1639473910000|2021-12-14 09:25:10|29080.98|29080.98|29089.59|29089.59|29089.59|29089.59|29080.98|29080.98|0
1639473920000|2021-12-14 09:25:20|29091.37|29091.37|29099.98|29099.98|29099.98|29099.98|29091.37|29091.37|0
1639473960000|2021-12-14 09:26:00|29105.32|29105.32|29105.32|29105.32|29105.32|29105.32|29105.32|29105.32|0
1639473970000|2021-12-14 09:26:10|29109.62|29109.62|29105.32|29105.32|29109.62|29109.62|29105.32|29105.32|0
1639473990000|2021-12-14 09:26:30|29109.62|29109.62|29109.62|29109.62|29109.62|29109.62|29109.62|29109.62|0
1639474000000|2021-12-14 09:26:40|29107.85|29107.85|29107.85|29107.85|29107.85|29107.85|29107.85|29107.85|0
1639474040000|2021-12-14 09:27:20|29099.23|29099.23|29087.07|29087.07|29099.23|29099.23|29087.07|29087.07|0
1639474080000|2021-12-14 09:28:00|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|0
1639474130000|2021-12-14 09:28:50|29068.06|29068.06|29065.53|29065.53|29069.84|29069.84|29065.53|29065.53|0
1639474160000|2021-12-14 09:29:20|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|0
1639474200000|2021-12-14 09:30:00|29072.37|29072.37|29068.06|29068.06|29072.37|29072.37|29068.06|29068.06|0
1639474210000|2021-12-14 09:30:10|29072.37|29072.37|29076.68|29076.68|29076.68|29076.68|29072.37|29072.37|0
1639474220000|2021-12-14 09:30:20|29068.06|29068.06|29068.06|29068.06|29068.06|29068.06|29068.06|29068.06|0
1639474230000|2021-12-14 09:30:30|29075.92|29075.92|29080.23|29080.23|29080.23|29080.23|29075.92|29075.92|0
1639474260000|2021-12-14 09:31:00|29084.54|29084.54|29088.84|29088.84|29093.15|29093.15|29084.54|29084.54|0
1639474270000|2021-12-14 09:31:10|29093.15|29093.15|29106.07|29106.07|29110.37|29110.37|29093.15|29093.15|0
1639474280000|2021-12-14 09:31:20|29114.68|29114.68|29114.68|29114.68|29114.68|29114.68|29114.68|29114.68|0
1639474290000|2021-12-14 09:31:30|29123.29|29123.29|29114.68|29114.68|29123.29|29123.29|29114.68|29114.68|0
1639474330000|2021-12-14 09:32:10|29110.37|29110.37|29110.37|29110.37|29110.37|29110.37|29110.37|29110.37|0
1639474350000|2021-12-14 09:32:30|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|0
1639474430000|2021-12-14 09:33:50|29101.76|29101.76|29101.76|29101.76|29101.76|29101.76|29101.76|29101.76|0
1639474450000|2021-12-14 09:34:10|29106.07|29106.07|29101.76|29101.76|29106.07|29106.07|29101.76|29101.76|0
1639474460000|2021-12-14 09:34:20|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|0
1639474510000|2021-12-14 09:35:10|29097.46|29097.46|29093.9|29093.9|29097.46|29097.46|29093.9|29093.9|0
1639474560000|2021-12-14 09:36:00|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|0
1639474570000|2021-12-14 09:36:10|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|0
1639474590000|2021-12-14 09:36:30|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|0
1639474610000|2021-12-14 09:36:50|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|0
1639474630000|2021-12-14 09:37:10|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|0
1639474640000|2021-12-14 09:37:20|29070.59|29070.59|29074.9|29074.9|29074.9|29074.9|29070.59|29070.59|0
1639474650000|2021-12-14 09:37:30|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|0
1639474700000|2021-12-14 09:38:20|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|0
1639474790000|2021-12-14 09:39:50|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|0
1639474800000|2021-12-14 09:40:00|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639474810000|2021-12-14 09:40:10|29081.73|29081.73|29077.43|29077.43|29081.73|29081.73|29077.43|29077.43|0
1639474890000|2021-12-14 09:41:30|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1639474910000|2021-12-14 09:41:50|29079.96|29079.96|29076.4|29076.4|29079.96|29079.96|29076.4|29076.4|0
1639474930000|2021-12-14 09:42:10|29085.02|29085.02|29092.12|29092.12|29092.12|29092.12|29085.02|29085.02|0
1639474940000|2021-12-14 09:42:20|29105.04|29105.04|29105.04|29105.04|29105.04|29105.04|29105.04|29105.04|0
1639474970000|2021-12-14 09:42:50|29092.12|29092.12|29092.12|29092.12|29092.12|29092.12|29092.12|29092.12|0
1639474980000|2021-12-14 09:43:00|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|0
1639474990000|2021-12-14 09:43:10|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|0
1639475040000|2021-12-14 09:44:00|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639475090000|2021-12-14 09:44:50|29060.2|29060.2|29064.51|29064.51|29064.51|29064.51|29060.2|29060.2|0
1639475110000|2021-12-14 09:45:10|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|0
1639475140000|2021-12-14 09:45:40|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|0
1639475160000|2021-12-14 09:46:00|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|0
1639475200000|2021-12-14 09:46:40|29076.68|29076.68|29076.68|29076.68|29076.68|29076.68|29076.68|29076.68|0
1639475250000|2021-12-14 09:47:30|29080.98|29080.98|29076.68|29076.68|29080.98|29080.98|29076.68|29076.68|0
1639475320000|2021-12-14 09:48:40|29078.45|29078.45|29082.76|29082.76|29087.07|29087.07|29078.45|29078.45|0
1639475330000|2021-12-14 09:48:50|29074.15|29074.15|29074.15|29074.15|29074.15|29074.15|29074.15|29074.15|0
1639475390000|2021-12-14 09:49:50|29078.45|29078.45|29078.45|29078.45|29078.45|29078.45|29078.45|29078.45|0
1639475400000|2021-12-14 09:50:00|29091.37|29091.37|29078.45|29078.45|29091.37|29091.37|29078.45|29078.45|0
1639475440000|2021-12-14 09:50:40|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|0
1639475490000|2021-12-14 09:51:30|29080.98|29080.98|29072.37|29072.37|29080.98|29080.98|29072.37|29072.37|0
1639475520000|2021-12-14 09:52:00|29068.06|29068.06|29068.06|29068.06|29068.06|29068.06|29068.06|29068.06|0
1639475540000|2021-12-14 09:52:20|29066.28|29066.28|29061.98|29061.98|29066.28|29066.28|29061.98|29061.98|0
1639475570000|2021-12-14 09:52:50|29057.67|29057.67|29057.67|29057.67|29057.67|29057.67|29057.67|29057.67|0
1639475580000|2021-12-14 09:53:00|29066.28|29066.28|29066.28|29066.28|29074.9|29074.9|29066.28|29066.28|0
1639475640000|2021-12-14 09:54:00|29068.06|29068.06|29063.76|29063.76|29068.06|29068.06|29063.76|29063.76|0
1639475670000|2021-12-14 09:54:30|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|29061.98|0
1639475690000|2021-12-14 09:54:50|29066.28|29066.28|29070.59|29070.59|29070.59|29070.59|29066.28|29066.28|0
1639475710000|2021-12-14 09:55:10|29074.9|29074.9|29074.9|29074.9|29074.9|29074.9|29074.9|29074.9|0
1639475810000|2021-12-14 09:56:50|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|0
1639475820000|2021-12-14 09:57:00|29080.98|29080.98|29079.2|29079.2|29080.98|29080.98|29079.2|29079.2|0
1639475840000|2021-12-14 09:57:20|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|0
1639475870000|2021-12-14 09:57:50|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|0
1639475910000|2021-12-14 09:58:30|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|0
1639475930000|2021-12-14 09:58:50|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|0
1639475950000|2021-12-14 09:59:10|29061.98|29061.98|29060.2|29060.2|29061.98|29061.98|29060.2|29060.2|0
1639475960000|2021-12-14 09:59:20|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|0
1639475970000|2021-12-14 09:59:30|29073.12|29073.12|29073.12|29073.12|29077.43|29077.43|29073.12|29073.12|0
1639475980000|2021-12-14 09:59:40|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639476040000|2021-12-14 10:00:40|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|0
1639476050000|2021-12-14 10:00:50|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|0
1639476060000|2021-12-14 10:01:00|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1639476100000|2021-12-14 10:01:40|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639476120000|2021-12-14 10:02:00|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|0
1639476130000|2021-12-14 10:02:10|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|0
1639476180000|2021-12-14 10:03:00|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|0
1639476200000|2021-12-14 10:03:20|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|0
1639476220000|2021-12-14 10:03:40|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|0
1639476280000|2021-12-14 10:04:40|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|0
1639476310000|2021-12-14 10:05:10|29058.42|29058.42|29050.56|29050.56|29058.42|29058.42|29050.56|29050.56|0
1639476320000|2021-12-14 10:05:20|29052.34|29052.34|29052.34|29052.34|29052.34|29052.34|29052.34|29052.34|0
1639476330000|2021-12-14 10:05:30|29056.65|29056.65|29060.95|29060.95|29060.95|29060.95|29056.65|29056.65|0
1639476360000|2021-12-14 10:06:00|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|0
1639476370000|2021-12-14 10:06:10|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|0
1639476400000|2021-12-14 10:06:40|29062.73|29062.73|29068.81|29068.81|29068.81|29068.81|29062.73|29062.73|0
1639476420000|2021-12-14 10:07:00|29073.12|29073.12|29073.12|29073.12|29077.43|29077.43|29073.12|29073.12|0
1639476440000|2021-12-14 10:07:20|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639476450000|2021-12-14 10:07:30|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|0
1639476460000|2021-12-14 10:07:40|29087.82|29087.82|29093.9|29093.9|29093.9|29093.9|29087.82|29087.82|0
1639476520000|2021-12-14 10:08:40|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|0
1639476550000|2021-12-14 10:09:10|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|0
1639476560000|2021-12-14 10:09:20|29107.85|29107.85|29107.85|29107.85|29107.85|29107.85|29107.85|29107.85|0
1639476580000|2021-12-14 10:09:40|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|0
1639476600000|2021-12-14 10:10:00|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|0
1639476620000|2021-12-14 10:10:20|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|0
1639476640000|2021-12-14 10:10:40|29093.9|29093.9|29093.9|29093.9|29093.9|29093.9|29093.9|29093.9|0
1639476720000|2021-12-14 10:12:00|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|0
1639476730000|2021-12-14 10:12:10|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|0
1639476770000|2021-12-14 10:12:50|29080.98|29080.98|29080.98|29080.98|29080.98|29080.98|29080.98|29080.98|0
1639476820000|2021-12-14 10:13:40|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|0
1639476840000|2021-12-14 10:14:00|29087.07|29087.07|29080.98|29080.98|29087.07|29087.07|29080.98|29080.98|0
1639476860000|2021-12-14 10:14:20|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|0
1639476900000|2021-12-14 10:15:00|29089.59|29089.59|29098.21|29098.21|29098.21|29098.21|29089.59|29089.59|0
1639476920000|2021-12-14 10:15:20|29093.9|29093.9|29093.9|29093.9|29093.9|29093.9|29093.9|29093.9|0
1639476930000|2021-12-14 10:15:30|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|0
1639476940000|2021-12-14 10:15:40|29087.82|29087.82|29087.82|29087.82|29087.82|29087.82|29087.82|29087.82|0
1639476970000|2021-12-14 10:16:10|29089.59|29089.59|29093.9|29093.9|29093.9|29093.9|29089.59|29089.59|0
1639476990000|2021-12-14 10:16:30|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|0
1639477030000|2021-12-14 10:17:10|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|0
1639477050000|2021-12-14 10:17:30|29110.37|29110.37|29108.6|29108.6|29110.37|29110.37|29108.6|29108.6|0
1639477120000|2021-12-14 10:18:40|29112.9|29112.9|29112.9|29112.9|29112.9|29112.9|29108.6|29108.6|0
1639477140000|2021-12-14 10:19:00|29114.68|29114.68|29118.99|29118.99|29118.99|29118.99|29114.68|29114.68|0
1639477160000|2021-12-14 10:19:20|29110.37|29110.37|29110.37|29110.37|29110.37|29110.37|29110.37|29110.37|0
1639477220000|2021-12-14 10:20:20|29108.6|29108.6|29099.98|29099.98|29108.6|29108.6|29099.98|29099.98|0
1639477250000|2021-12-14 10:20:50|29101.76|29101.76|29101.76|29101.76|29101.76|29101.76|29101.76|29101.76|0
1639477260000|2021-12-14 10:21:00|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|0
1639477270000|2021-12-14 10:21:10|29107.85|29107.85|29110.37|29110.37|29114.68|29114.68|29106.07|29106.07|0
1639477370000|2021-12-14 10:22:50|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|0
1639477400000|2021-12-14 10:23:20|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|0
1639477410000|2021-12-14 10:23:30|29099.98|29099.98|29074.15|29074.15|29099.98|29099.98|29074.15|29074.15|0
1639477420000|2021-12-14 10:23:40|29078.45|29078.45|29078.45|29078.45|29078.45|29078.45|29078.45|29078.45|0
1639477440000|2021-12-14 10:24:00|29074.9|29074.9|29073.12|29073.12|29074.9|29074.9|29073.12|29073.12|0
1639477450000|2021-12-14 10:24:10|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639477460000|2021-12-14 10:24:20|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|0
1639477470000|2021-12-14 10:24:30|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639477490000|2021-12-14 10:24:50|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1639477520000|2021-12-14 10:25:20|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|0
1639477550000|2021-12-14 10:25:50|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1639477580000|2021-12-14 10:26:20|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|0
1639477620000|2021-12-14 10:27:00|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|0
1639477640000|2021-12-14 10:27:20|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1639477790000|2021-12-14 10:29:50|29083.51|29083.51|29085.29|29085.29|29085.29|29085.29|29083.51|29083.51|0
1639477800000|2021-12-14 10:30:00|29076.68|29076.68|29080.98|29080.98|29080.98|29080.98|29076.68|29076.68|0
1639477810000|2021-12-14 10:30:10|29072.37|29072.37|29070.59|29070.59|29072.37|29072.37|29070.59|29070.59|0
1639477870000|2021-12-14 10:31:10|29074.9|29074.9|29074.9|29074.9|29074.9|29074.9|29074.9|29074.9|0
1639477940000|2021-12-14 10:32:20|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|0
1639477960000|2021-12-14 10:32:40|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|0
1639477970000|2021-12-14 10:32:50|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|0
1639478130000|2021-12-14 10:35:30|29075.65|29075.65|29079.96|29079.96|29079.96|29079.96|29075.65|29075.65|0
1639478160000|2021-12-14 10:36:00|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|0
1639478180000|2021-12-14 10:36:20|29087.82|29087.82|29087.82|29087.82|29087.82|29087.82|29087.82|29087.82|0
1639478270000|2021-12-14 10:37:50|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|0
1639478280000|2021-12-14 10:38:00|29081.73|29081.73|29077.43|29077.43|29081.73|29081.73|29077.43|29077.43|0
1639478320000|2021-12-14 10:38:40|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|0
1639478350000|2021-12-14 10:39:10|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|0
1639478360000|2021-12-14 10:39:20|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|0
1639478430000|2021-12-14 10:40:30|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639478490000|2021-12-14 10:41:30|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|0
1639478500000|2021-12-14 10:41:40|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639478550000|2021-12-14 10:42:30|29080.98|29080.98|29083.51|29083.51|29083.51|29083.51|29080.98|29080.98|0
1639478570000|2021-12-14 10:42:50|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|0
1639478630000|2021-12-14 10:43:50|29083.51|29083.51|29087.82|29087.82|29087.82|29087.82|29083.51|29083.51|0
1639478650000|2021-12-14 10:44:10|29089.59|29089.59|29091.37|29091.37|29091.37|29091.37|29089.59|29089.59|0
1639478690000|2021-12-14 10:44:50|29095.68|29095.68|29099.98|29099.98|29099.98|29099.98|29095.68|29095.68|0
1639478760000|2021-12-14 10:46:00|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|0
1639478770000|2021-12-14 10:46:10|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|0
1639478790000|2021-12-14 10:46:30|29112.9|29112.9|29108.6|29108.6|29112.9|29112.9|29108.6|29108.6|0
1639478810000|2021-12-14 10:46:50|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|0
1639478820000|2021-12-14 10:47:00|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|0
1639478880000|2021-12-14 10:48:00|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|29104.29|0
1639478950000|2021-12-14 10:49:10|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|0
1639478960000|2021-12-14 10:49:20|29098.21|29098.21|29096.43|29096.43|29098.21|29098.21|29096.43|29096.43|0
1639478980000|2021-12-14 10:49:40|29100.74|29100.74|29098.96|29098.96|29100.74|29100.74|29098.96|29098.96|0
1639479000000|2021-12-14 10:50:00|29103.27|29103.27|29098.96|29098.96|29103.27|29103.27|29098.96|29098.96|0
1639479020000|2021-12-14 10:50:20|29094.65|29094.65|29094.65|29094.65|29094.65|29094.65|29094.65|29094.65|0
1639479070000|2021-12-14 10:51:10|29098.96|29098.96|29098.96|29098.96|29103.27|29103.27|29094.65|29094.65|0
1639479090000|2021-12-14 10:51:30|29100.74|29100.74|29100.74|29100.74|29100.74|29100.74|29096.43|29096.43|0
1639479180000|2021-12-14 10:53:00|29105.04|29105.04|29105.04|29105.04|29105.04|29105.04|29105.04|29105.04|0
1639479210000|2021-12-14 10:53:30|29106.82|29106.82|29111.13|29111.13|29111.13|29111.13|29106.82|29106.82|0
1639479280000|2021-12-14 10:54:40|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|29102.51|0
1639479360000|2021-12-14 10:56:00|29106.82|29106.82|29098.21|29098.21|29106.82|29106.82|29098.21|29098.21|0
1639479440000|2021-12-14 10:57:20|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|0
1639479460000|2021-12-14 10:57:40|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|0
1639479490000|2021-12-14 10:58:10|29102.51|29102.51|29098.21|29098.21|29102.51|29102.51|29098.21|29098.21|0
1639479500000|2021-12-14 10:58:20|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|0
1639479530000|2021-12-14 10:58:50|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|0
1639479550000|2021-12-14 10:59:10|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|0
1639479630000|2021-12-14 11:00:30|29110.37|29110.37|29114.68|29114.68|29114.68|29114.68|29110.37|29110.37|0
1639479650000|2021-12-14 11:00:50|29116.46|29116.46|29116.46|29116.46|29116.46|29116.46|29116.46|29116.46|0
1639479660000|2021-12-14 11:01:00|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|0
1639479680000|2021-12-14 11:01:20|29120.77|29120.77|29120.77|29120.77|29120.77|29120.77|29120.77|29120.77|0
1639479710000|2021-12-14 11:01:50|29124.32|29124.32|29124.32|29124.32|29124.32|29124.32|29124.32|29124.32|0
1639479720000|2021-12-14 11:02:00|29128.63|29128.63|29120.01|29120.01|29128.63|29128.63|29120.01|29120.01|0
1639479730000|2021-12-14 11:02:10|29118.24|29118.24|29118.24|29118.24|29118.24|29118.24|29118.24|29118.24|0
1639479820000|2021-12-14 11:03:40|29120.01|29120.01|29120.01|29120.01|29120.01|29120.01|29120.01|29120.01|0
1639479840000|2021-12-14 11:04:00|29128.63|29128.63|29120.01|29120.01|29128.63|29128.63|29120.01|29120.01|0
1639479850000|2021-12-14 11:04:10|29128.63|29128.63|29128.63|29128.63|29128.63|29128.63|29128.63|29128.63|0
1639479900000|2021-12-14 11:05:00|29130.4|29130.4|29130.4|29130.4|29139.02|29139.02|29130.4|29130.4|0
1639479950000|2021-12-14 11:05:50|29134.71|29134.71|29130.4|29130.4|29134.71|29134.71|29130.4|29130.4|0
1639479960000|2021-12-14 11:06:00|29134.71|29134.71|29134.71|29134.71|29134.71|29134.71|29134.71|29134.71|0
1639480020000|2021-12-14 11:07:00|29130.4|29130.4|29126.85|29126.85|29130.4|29130.4|29126.85|29126.85|0
1639480040000|2021-12-14 11:07:20|29122.54|29122.54|29122.54|29122.54|29122.54|29122.54|29122.54|29122.54|0
1639480060000|2021-12-14 11:07:40|29118.24|29118.24|29118.24|29118.24|29118.24|29118.24|29118.24|29118.24|0
1639480090000|2021-12-14 11:08:10|29116.46|29116.46|29116.46|29116.46|29116.46|29116.46|29116.46|29116.46|0
1639480100000|2021-12-14 11:08:20|29118.24|29118.24|29118.24|29118.24|29118.24|29118.24|29118.24|29118.24|0
1639480130000|2021-12-14 11:08:50|29113.93|29113.93|29109.62|29109.62|29113.93|29113.93|29109.62|29109.62|0
1639480140000|2021-12-14 11:09:00|29113.93|29113.93|29122.54|29122.54|29122.54|29122.54|29113.93|29113.93|0
1639480150000|2021-12-14 11:09:10|29128.63|29128.63|29128.63|29128.63|29137.24|29137.24|29128.63|29128.63|0
1639480260000|2021-12-14 11:11:00|29132.93|29132.93|29132.93|29132.93|29132.93|29132.93|29132.93|29132.93|0
1639480290000|2021-12-14 11:11:30|29124.32|29124.32|29132.93|29132.93|29132.93|29132.93|29124.32|29124.32|0
1639480300000|2021-12-14 11:11:40|29128.63|29128.63|29126.85|29126.85|29128.63|29128.63|29126.85|29126.85|0
1639480360000|2021-12-14 11:12:40|29131.16|29131.16|29122.54|29122.54|29131.16|29131.16|29122.54|29122.54|0
1639480380000|2021-12-14 11:13:00|29126.85|29126.85|29131.16|29131.16|29131.16|29131.16|29126.85|29126.85|0
1639480410000|2021-12-14 11:13:30|29122.54|29122.54|29118.24|29118.24|29122.54|29122.54|29118.24|29118.24|0
1639480440000|2021-12-14 11:14:00|29116.46|29116.46|29116.46|29116.46|29116.46|29116.46|29116.46|29116.46|0
1639480450000|2021-12-14 11:14:10|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|0
1639480490000|2021-12-14 11:14:50|29107.85|29107.85|29103.54|29103.54|29107.85|29107.85|29103.54|29103.54|0
1639480500000|2021-12-14 11:15:00|29101.76|29101.76|29101.76|29101.76|29101.76|29101.76|29101.76|29101.76|0
1639480520000|2021-12-14 11:15:20|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|0
1639480560000|2021-12-14 11:16:00|29104.29|29104.29|29102.51|29102.51|29104.29|29104.29|29102.51|29102.51|0
1639480590000|2021-12-14 11:16:30|29100.74|29100.74|29098.96|29098.96|29100.74|29100.74|29098.96|29098.96|0
1639480650000|2021-12-14 11:17:30|29094.65|29094.65|29094.65|29094.65|29094.65|29094.65|29094.65|29094.65|0
1639480730000|2021-12-14 11:18:50|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|0
1639480810000|2021-12-14 11:20:10|29094.65|29094.65|29092.88|29092.88|29094.65|29094.65|29092.88|29092.88|0
1639480820000|2021-12-14 11:20:20|29097.18|29097.18|29097.18|29097.18|29097.18|29097.18|29097.18|29097.18|0
1639480840000|2021-12-14 11:20:40|29095.41|29095.41|29095.41|29095.41|29095.41|29095.41|29095.41|29095.41|0
1639480870000|2021-12-14 11:21:10|29091.1|29091.1|29091.1|29091.1|29091.1|29091.1|29091.1|29091.1|0
1639480990000|2021-12-14 11:23:10|29086.79|29086.79|29086.79|29086.79|29086.79|29086.79|29086.79|29086.79|0
1639481000000|2021-12-14 11:23:20|29082.49|29082.49|29078.18|29078.18|29082.49|29082.49|29078.18|29078.18|0
1639481020000|2021-12-14 11:23:40|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|0
1639481090000|2021-12-14 11:24:50|29073.87|29073.87|29075.65|29075.65|29075.65|29075.65|29073.87|29073.87|0
1639481110000|2021-12-14 11:25:10|29084.26|29084.26|29087.82|29087.82|29087.82|29087.82|29079.96|29079.96|0
1639481160000|2021-12-14 11:26:00|29086.04|29086.04|29077.43|29077.43|29086.04|29086.04|29077.43|29077.43|0
1639481170000|2021-12-14 11:26:10|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|0
1639481190000|2021-12-14 11:26:30|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|0
1639481200000|2021-12-14 11:26:40|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|0
1639481220000|2021-12-14 11:27:00|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|0
1639481240000|2021-12-14 11:27:20|29071.34|29071.34|29067.04|29067.04|29071.34|29071.34|29067.04|29067.04|0
1639481250000|2021-12-14 11:27:30|29063.48|29063.48|29061.71|29061.71|29063.48|29063.48|29061.71|29061.71|0
1639481260000|2021-12-14 11:27:40|29057.4|29057.4|29053.09|29053.09|29057.4|29057.4|29053.09|29053.09|0
1639481270000|2021-12-14 11:27:50|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|0
1639481280000|2021-12-14 11:28:00|29053.09|29053.09|29057.4|29057.4|29057.4|29057.4|29053.09|29053.09|0
1639481290000|2021-12-14 11:28:10|29059.18|29059.18|29059.18|29059.18|29059.18|29059.18|29059.18|29059.18|0
1639481300000|2021-12-14 11:28:20|29063.48|29063.48|29063.48|29063.48|29063.48|29063.48|29063.48|29063.48|0
1639481310000|2021-12-14 11:28:30|29067.79|29067.79|29069.57|29069.57|29069.57|29069.57|29067.79|29067.79|0
1639481330000|2021-12-14 11:28:50|29073.87|29073.87|29078.18|29078.18|29078.18|29078.18|29073.87|29073.87|0
1639481360000|2021-12-14 11:29:20|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|0
1639481440000|2021-12-14 11:30:40|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|0
1639481450000|2021-12-14 11:30:50|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|0
1639481590000|2021-12-14 11:33:10|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|0
1639481610000|2021-12-14 11:33:30|29082.49|29082.49|29080.71|29080.71|29082.49|29082.49|29080.71|29080.71|0
1639481640000|2021-12-14 11:34:00|29059.18|29059.18|29063.48|29063.48|29063.48|29063.48|29054.87|29054.87|0
1639481650000|2021-12-14 11:34:10|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|0
1639481770000|2021-12-14 11:36:10|29069.57|29069.57|29062.73|29062.73|29069.57|29069.57|29060.95|29060.95|0
1639481780000|2021-12-14 11:36:20|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|0
1639481810000|2021-12-14 11:36:50|29067.04|29067.04|29071.34|29071.34|29071.34|29071.34|29067.04|29067.04|0
1639481840000|2021-12-14 11:37:20|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|0
1639481870000|2021-12-14 11:37:50|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|0
1639481880000|2021-12-14 11:38:00|29083.51|29083.51|29079.2|29079.2|29083.51|29083.51|29079.2|29079.2|0
1639481930000|2021-12-14 11:38:50|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|0
1639482020000|2021-12-14 11:40:20|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|0
1639482050000|2021-12-14 11:40:50|29077.43|29077.43|29079.2|29079.2|29079.2|29079.2|29077.43|29077.43|0
1639482070000|2021-12-14 11:41:10|29074.9|29074.9|29074.9|29074.9|29074.9|29074.9|29074.9|29074.9|0
1639482100000|2021-12-14 11:41:40|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|29079.2|0
1639482150000|2021-12-14 11:42:30|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|0
1639482160000|2021-12-14 11:42:40|29087.82|29087.82|29096.43|29096.43|29096.43|29096.43|29087.82|29087.82|0
1639482170000|2021-12-14 11:42:50|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|29083.51|0
1639482270000|2021-12-14 11:44:30|29087.82|29087.82|29091.37|29091.37|29091.37|29091.37|29087.82|29087.82|0
1639482300000|2021-12-14 11:45:00|29095.68|29095.68|29095.68|29095.68|29095.68|29095.68|29095.68|29095.68|0
1639482320000|2021-12-14 11:45:20|29099.98|29099.98|29095.68|29095.68|29099.98|29099.98|29095.68|29095.68|0
1639482360000|2021-12-14 11:46:00|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|0
1639482390000|2021-12-14 11:46:30|29095.68|29095.68|29095.68|29095.68|29095.68|29095.68|29095.68|29095.68|0
1639482430000|2021-12-14 11:47:10|29093.9|29093.9|29093.9|29093.9|29093.9|29093.9|29093.9|29093.9|0
1639482450000|2021-12-14 11:47:30|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|0
1639482470000|2021-12-14 11:47:50|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|29077.43|0
1639482520000|2021-12-14 11:48:40|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1639482530000|2021-12-14 11:48:50|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|0
1639482540000|2021-12-14 11:49:00|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|0
1639482560000|2021-12-14 11:49:20|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|0
1639482600000|2021-12-14 11:50:00|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|0
1639482620000|2021-12-14 11:50:20|29069.57|29069.57|29078.18|29078.18|29078.18|29078.18|29069.57|29069.57|0
1639482690000|2021-12-14 11:51:30|29082.49|29082.49|29079.96|29079.96|29082.49|29082.49|29079.96|29079.96|0
1639482700000|2021-12-14 11:51:40|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|0
1639482730000|2021-12-14 11:52:10|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|0
1639482750000|2021-12-14 11:52:30|29078.18|29078.18|29086.79|29086.79|29086.79|29086.79|29078.18|29078.18|0
1639482760000|2021-12-14 11:52:40|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|0
1639482860000|2021-12-14 11:54:20|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|0
1639482890000|2021-12-14 11:54:50|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|0
1639482910000|2021-12-14 11:55:10|29075.65|29075.65|29086.04|29086.04|29086.04|29086.04|29075.65|29075.65|0
1639482920000|2021-12-14 11:55:20|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1639482940000|2021-12-14 11:55:40|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|29085.29|0
1639482980000|2021-12-14 11:56:20|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|0
1639482990000|2021-12-14 11:56:30|29093.9|29093.9|29092.12|29092.12|29093.9|29093.9|29092.12|29092.12|0
1639483000000|2021-12-14 11:56:40|29090.35|29090.35|29088.57|29088.57|29090.35|29090.35|29088.57|29088.57|0
1639483010000|2021-12-14 11:56:50|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|0
1639483020000|2021-12-14 11:57:00|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|0
1639483080000|2021-12-14 11:58:00|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|0
1639483140000|2021-12-14 11:59:00|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|0
1639483190000|2021-12-14 11:59:50|29078.18|29078.18|29082.49|29082.49|29082.49|29082.49|29078.18|29078.18|0
1639483230000|2021-12-14 12:00:30|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|0
1639483250000|2021-12-14 12:00:50|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|0
1639483320000|2021-12-14 12:02:00|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|0
1639483380000|2021-12-14 12:03:00|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|29073.87|0
1639483440000|2021-12-14 12:04:00|29075.65|29075.65|29084.26|29084.26|29084.26|29084.26|29075.65|29075.65|0
1639483450000|2021-12-14 12:04:10|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|0
1639483460000|2021-12-14 12:04:20|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|0
1639483470000|2021-12-14 12:04:30|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|29086.04|0
1639483480000|2021-12-14 12:04:40|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|0
1639483550000|2021-12-14 12:05:50|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|29068.81|0
1639483570000|2021-12-14 12:06:10|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|0
1639483600000|2021-12-14 12:06:40|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|0
1639483670000|2021-12-14 12:07:50|29079.96|29079.96|29077.43|29077.43|29081.73|29081.73|29077.43|29077.43|0
1639483690000|2021-12-14 12:08:10|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|29073.12|0
1639483760000|2021-12-14 12:09:20|29071.34|29071.34|29069.57|29069.57|29071.34|29071.34|29069.57|29069.57|0
1639483770000|2021-12-14 12:09:30|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|0
1639483850000|2021-12-14 12:10:50|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|0
1639483860000|2021-12-14 12:11:00|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|29065.26|0
1639483900000|2021-12-14 12:11:40|29063.48|29063.48|29063.48|29063.48|29063.48|29063.48|29063.48|29063.48|0
1639484030000|2021-12-14 12:13:50|29059.18|29059.18|29059.18|29059.18|29059.18|29059.18|29059.18|29059.18|0
1639484040000|2021-12-14 12:14:00|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|0
1639484050000|2021-12-14 12:14:10|29050.56|29050.56|29054.87|29054.87|29054.87|29054.87|29050.56|29050.56|0
1639484070000|2021-12-14 12:14:30|29059.18|29059.18|29059.18|29059.18|29059.18|29059.18|29059.18|29059.18|0
1639484110000|2021-12-14 12:15:10|29063.48|29063.48|29063.48|29063.48|29063.48|29063.48|29063.48|29063.48|0
1639484120000|2021-12-14 12:15:20|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|0
1639484190000|2021-12-14 12:16:30|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|29069.57|0
1639484200000|2021-12-14 12:16:40|29067.79|29067.79|29066.01|29066.01|29067.79|29067.79|29066.01|29066.01|0
1639484410000|2021-12-14 12:20:10|29067.79|29067.79|29076.4|29076.4|29076.4|29076.4|29067.79|29067.79|0
1639484430000|2021-12-14 12:20:30|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|0
1639484470000|2021-12-14 12:21:10|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|0
1639484480000|2021-12-14 12:21:20|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|0
1639484510000|2021-12-14 12:21:50|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|29084.26|0
1639484570000|2021-12-14 12:22:50|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|0
1639484660000|2021-12-14 12:24:20|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|0
1639484670000|2021-12-14 12:24:30|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|0
1639484700000|2021-12-14 12:25:00|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|0
1639484730000|2021-12-14 12:25:30|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|0
1639484760000|2021-12-14 12:26:00|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|0
1639484830000|2021-12-14 12:27:10|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|29071.34|0
1639485040000|2021-12-14 12:30:40|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|29067.04|0
1639485100000|2021-12-14 12:31:40|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|0
1639485110000|2021-12-14 12:31:50|29067.04|29067.04|29058.42|29058.42|29067.04|29067.04|29058.42|29058.42|0
1639485170000|2021-12-14 12:32:50|29067.04|29067.04|29058.42|29058.42|29067.04|29067.04|29058.42|29058.42|0
1639485190000|2021-12-14 12:33:10|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|29062.73|0
1639485200000|2021-12-14 12:33:20|29058.42|29058.42|29060.2|29060.2|29060.2|29060.2|29058.42|29058.42|0
1639485230000|2021-12-14 12:33:50|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|0
1639485300000|2021-12-14 12:35:00|29060.95|29060.95|29059.18|29059.18|29060.95|29060.95|29059.18|29059.18|0
1639485360000|2021-12-14 12:36:00|29057.4|29057.4|29057.4|29057.4|29057.4|29057.4|29057.4|29057.4|0
1639485380000|2021-12-14 12:36:20|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|0
1639485430000|2021-12-14 12:37:10|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|0
1639485470000|2021-12-14 12:37:50|29048.79|29048.79|29053.09|29053.09|29053.09|29053.09|29048.79|29048.79|0
1639485480000|2021-12-14 12:38:00|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|0
1639485520000|2021-12-14 12:38:40|29053.09|29053.09|29053.09|29053.09|29053.09|29053.09|29053.09|29053.09|0
1639485600000|2021-12-14 12:40:00|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|29048.79|0
1639485690000|2021-12-14 12:41:30|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|0
1639485700000|2021-12-14 12:41:40|29040.17|29040.17|29040.17|29040.17|29040.17|29040.17|29040.17|29040.17|0
1639485840000|2021-12-14 12:44:00|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|0
1639485850000|2021-12-14 12:44:10|29040.17|29040.17|29040.17|29040.17|29040.17|29040.17|29040.17|29040.17|0
1639485910000|2021-12-14 12:45:10|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|0
1639485970000|2021-12-14 12:46:10|29040.17|29040.17|29035.87|29035.87|29040.17|29040.17|29035.87|29035.87|0
1639486170000|2021-12-14 12:49:30|29031.56|29031.56|29031.56|29031.56|29031.56|29031.56|29031.56|29031.56|0
1639486240000|2021-12-14 12:50:40|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|0
1639486250000|2021-12-14 12:50:50|29040.17|29040.17|29046.26|29046.26|29046.26|29046.26|29040.17|29040.17|0
1639486260000|2021-12-14 12:51:00|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|29054.87|0
1639486280000|2021-12-14 12:51:20|29058.42|29058.42|29049.81|29049.81|29058.42|29058.42|29045.5|29045.5|0
1639486290000|2021-12-14 12:51:30|29045.5|29045.5|29041.2|29041.2|29045.5|29045.5|29041.2|29041.2|0
1639486310000|2021-12-14 12:51:50|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|0
1639486370000|2021-12-14 12:52:50|29041.2|29041.2|29041.2|29041.2|29041.2|29041.2|29041.2|29041.2|0
1639486380000|2021-12-14 12:53:00|29036.89|29036.89|29045.5|29045.5|29045.5|29045.5|29036.89|29036.89|0
1639486400000|2021-12-14 12:53:20|29041.2|29041.2|29036.89|29036.89|29041.2|29041.2|29036.89|29036.89|0
1639486430000|2021-12-14 12:53:50|29041.2|29041.2|29032.59|29032.59|29041.2|29041.2|29032.59|29032.59|0
1639486460000|2021-12-14 12:54:20|29036.89|29036.89|29041.2|29041.2|29041.2|29041.2|29036.89|29036.89|0
1639486520000|2021-12-14 12:55:20|29042.98|29042.98|29051.59|29051.59|29051.59|29051.59|29042.98|29042.98|0
1639486550000|2021-12-14 12:55:50|29042.98|29042.98|29042.98|29042.98|29042.98|29042.98|29042.98|29042.98|0
1639486560000|2021-12-14 12:56:00|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|0
1639486590000|2021-12-14 12:56:30|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|0
1639486600000|2021-12-14 12:56:40|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|29039.42|0
1639486690000|2021-12-14 12:58:10|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|0
1639486700000|2021-12-14 12:58:20|29048.03|29048.03|29043.73|29043.73|29048.03|29048.03|29043.73|29043.73|0
1639486770000|2021-12-14 12:59:30|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|0
1639486840000|2021-12-14 13:00:40|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|0
1639486860000|2021-12-14 13:01:00|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|0
1639486870000|2021-12-14 13:01:10|29049.81|29049.81|29054.12|29054.12|29054.12|29054.12|29049.81|29049.81|0
1639486880000|2021-12-14 13:01:20|29049.81|29049.81|29048.03|29048.03|29049.81|29049.81|29045.5|29045.5|0
1639486890000|2021-12-14 13:01:30|29052.34|29052.34|29052.34|29052.34|29052.34|29052.34|29052.34|29052.34|0
1639486970000|2021-12-14 13:02:50|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|29048.03|0
1639486980000|2021-12-14 13:03:00|29043.73|29043.73|29039.42|29039.42|29043.73|29043.73|29039.42|29039.42|0
1639487050000|2021-12-14 13:04:10|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|0
1639487060000|2021-12-14 13:04:20|29038.4|29038.4|29031.56|29031.56|29040.17|29040.17|29031.56|29031.56|0
1639487100000|2021-12-14 13:05:00|29028.01|29028.01|29028.01|29028.01|29028.01|29028.01|29028.01|29028.01|0
1639487110000|2021-12-14 13:05:10|29019.39|29019.39|29015.09|29015.09|29019.39|29019.39|29015.09|29015.09|0
1639487160000|2021-12-14 13:06:00|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|0
1639487170000|2021-12-14 13:06:10|29009|29009|29009|29009|29009|29009|29009|29009|0
1639487190000|2021-12-14 13:06:30|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|0
1639487210000|2021-12-14 13:06:50|29009|29009|29009|29009|29009|29009|29009|29009|0
1639487220000|2021-12-14 13:07:00|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|0
1639487240000|2021-12-14 13:07:20|29015.09|29015.09|29010.78|29010.78|29015.09|29015.09|29010.78|29010.78|0
1639487260000|2021-12-14 13:07:40|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|0
1639487270000|2021-12-14 13:07:50|29016.86|29016.86|29016.86|29016.86|29016.86|29016.86|29016.86|29016.86|0
1639487290000|2021-12-14 13:08:10|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|0
1639487330000|2021-12-14 13:08:50|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|0
1639487350000|2021-12-14 13:09:10|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|0
1639487370000|2021-12-14 13:09:30|29010.78|29010.78|29015.09|29015.09|29015.09|29015.09|29010.78|29010.78|0
1639487390000|2021-12-14 13:09:50|29006.47|29006.47|29003.94|29003.94|29006.47|29006.47|29002.17|29002.17|0
1639487450000|2021-12-14 13:10:50|29005.72|29005.72|29005.72|29005.72|29005.72|29005.72|29005.72|29005.72|0
1639487460000|2021-12-14 13:11:00|29010.03|29010.03|29010.03|29010.03|29014.33|29014.33|29010.03|29010.03|0
1639487500000|2021-12-14 13:11:40|29018.64|29018.64|29022.95|29022.95|29022.95|29022.95|29014.33|29014.33|0
1639487550000|2021-12-14 13:12:30|29027.25|29027.25|29018.64|29018.64|29027.25|29027.25|29014.33|29014.33|0
1639487600000|2021-12-14 13:13:20|29014.33|29014.33|29014.33|29014.33|29014.33|29014.33|29014.33|29014.33|0
1639487620000|2021-12-14 13:13:40|29010.03|29010.03|29010.03|29010.03|29010.03|29010.03|29010.03|29010.03|0
1639487650000|2021-12-14 13:14:10|29008.25|29008.25|29008.25|29008.25|29008.25|29008.25|29008.25|29008.25|0
1639487710000|2021-12-14 13:15:10|29012.56|29012.56|29012.56|29012.56|29012.56|29012.56|29008.25|29008.25|0
1639487770000|2021-12-14 13:16:10|29003.94|29003.94|29003.94|29003.94|29003.94|29003.94|29003.94|29003.94|0
1639487780000|2021-12-14 13:16:20|29008.25|29008.25|29008.25|29008.25|29008.25|29008.25|29008.25|29008.25|0
1639487800000|2021-12-14 13:16:40|29012.56|29012.56|29012.56|29012.56|29012.56|29012.56|29012.56|29012.56|0
1639487920000|2021-12-14 13:18:40|29014.33|29014.33|29012.56|29012.56|29014.33|29014.33|29012.56|29012.56|0
1639487930000|2021-12-14 13:18:50|29008.25|29008.25|29008.25|29008.25|29008.25|29008.25|29008.25|29008.25|0
1639487940000|2021-12-14 13:19:00|29003.94|29003.94|29003.94|29003.94|29003.94|29003.94|29003.94|29003.94|0
1639488010000|2021-12-14 13:20:10|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|0
1639488020000|2021-12-14 13:20:20|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|0
1639488030000|2021-12-14 13:20:30|28993.55|28993.55|28993.55|28993.55|28993.55|28993.55|28993.55|28993.55|0
1639488110000|2021-12-14 13:21:50|28989.25|28989.25|28989.25|28989.25|28989.25|28989.25|28989.25|28989.25|0
1639488180000|2021-12-14 13:23:00|28984.94|28984.94|28984.94|28984.94|28984.94|28984.94|28984.94|28984.94|0
1639488190000|2021-12-14 13:23:10|28980.63|28980.63|28976.33|28976.33|28980.63|28980.63|28976.33|28976.33|0
1639488200000|2021-12-14 13:23:20|28972.02|28972.02|28972.02|28972.02|28972.02|28972.02|28972.02|28972.02|0
1639488230000|2021-12-14 13:23:50|28976.33|28976.33|28976.33|28976.33|28976.33|28976.33|28976.33|28976.33|0
1639488260000|2021-12-14 13:24:20|28986.72|28986.72|28992.8|28992.8|28992.8|28992.8|28986.72|28986.72|0
1639488300000|2021-12-14 13:25:00|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|0
1639488320000|2021-12-14 13:25:20|28990.27|28990.27|28990.27|28990.27|28990.27|28990.27|28990.27|28990.27|0
1639488350000|2021-12-14 13:25:50|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|28994.58|0
1639488360000|2021-12-14 13:26:00|28998.89|28998.89|29003.19|29003.19|29003.19|29003.19|28998.89|28998.89|0
1639488380000|2021-12-14 13:26:20|29007.5|29007.5|29007.5|29007.5|29007.5|29007.5|29007.5|29007.5|0
1639488400000|2021-12-14 13:26:40|29003.94|29003.94|28999.64|28999.64|29003.94|29003.94|28999.64|28999.64|0
1639488410000|2021-12-14 13:26:50|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|0
1639488530000|2021-12-14 13:28:50|29002.17|29002.17|29006.47|29006.47|29006.47|29006.47|29002.17|29002.17|0
1639488570000|2021-12-14 13:29:30|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|0
1639488590000|2021-12-14 13:29:50|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|0
1639488640000|2021-12-14 13:30:40|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|0
1639488690000|2021-12-14 13:31:30|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|0
1639488720000|2021-12-14 13:32:00|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|0
1639488750000|2021-12-14 13:32:30|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|29015.09|0
1639488760000|2021-12-14 13:32:40|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|0
1639488780000|2021-12-14 13:33:00|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|0
1639488830000|2021-12-14 13:33:50|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|29002.17|0
1639488900000|2021-12-14 13:35:00|29000.39|29000.39|29000.39|29000.39|29000.39|29000.39|29000.39|29000.39|0
1639488920000|2021-12-14 13:35:20|29004.7|29004.7|29004.7|29004.7|29004.7|29004.7|29004.7|29004.7|0
1639488980000|2021-12-14 13:36:20|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|29006.47|0
1639489040000|2021-12-14 13:37:20|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|0
1639489080000|2021-12-14 13:38:00|28989.25|28989.25|28993.55|28993.55|28993.55|28993.55|28989.25|28989.25|0
1639489090000|2021-12-14 13:38:10|28989.25|28989.25|28989.25|28989.25|28989.25|28989.25|28989.25|28989.25|0
1639489100000|2021-12-14 13:38:20|28987.47|28987.47|28987.47|28987.47|28987.47|28987.47|28987.47|28987.47|0
1639489210000|2021-12-14 13:40:10|28983.16|28983.16|28981.39|28981.39|28983.16|28983.16|28981.39|28981.39|0
1639489220000|2021-12-14 13:40:20|28985.69|28985.69|28985.69|28985.69|28985.69|28985.69|28985.69|28985.69|0
1639489340000|2021-12-14 13:42:20|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|0
1639489380000|2021-12-14 13:43:00|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|0
1639489410000|2021-12-14 13:43:30|28977.83|28977.83|28976.05|28976.05|28977.83|28977.83|28976.05|28976.05|0
1639489420000|2021-12-14 13:43:40|28971.75|28971.75|28971.75|28971.75|28976.05|28976.05|28971.75|28971.75|0
1639489440000|2021-12-14 13:44:00|28963.14|28963.14|28963.14|28963.14|28963.14|28963.14|28963.14|28963.14|0
1639489510000|2021-12-14 13:45:10|28958.83|28958.83|28958.83|28958.83|28958.83|28958.83|28958.83|28958.83|0
1639489550000|2021-12-14 13:45:50|28954.52|28954.52|28958.83|28958.83|28958.83|28958.83|28954.52|28954.52|0
1639489600000|2021-12-14 13:46:40|28960.61|28960.61|28955.27|28955.27|28960.61|28960.61|28955.27|28955.27|0
1639489610000|2021-12-14 13:46:50|28953.5|28953.5|28953.5|28953.5|28953.5|28953.5|28953.5|28953.5|0
1639489620000|2021-12-14 13:47:00|28955.27|28955.27|28955.27|28955.27|28955.27|28955.27|28955.27|28955.27|0
1639489640000|2021-12-14 13:47:20|28959.58|28959.58|28955.27|28955.27|28959.58|28959.58|28955.27|28955.27|0
1639489650000|2021-12-14 13:47:30|28959.58|28959.58|28959.58|28959.58|28959.58|28959.58|28959.58|28959.58|0
1639489710000|2021-12-14 13:48:30|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|0
1639489760000|2021-12-14 13:49:20|28955.27|28955.27|28955.27|28955.27|28955.27|28955.27|28955.27|28955.27|0
1639489770000|2021-12-14 13:49:30|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|0
1639489800000|2021-12-14 13:50:00|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|0
1639489820000|2021-12-14 13:50:20|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|0
1639489890000|2021-12-14 13:51:30|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|0
1639489900000|2021-12-14 13:51:40|28950.97|28950.97|28955.27|28955.27|28955.27|28955.27|28950.97|28950.97|0
1639489930000|2021-12-14 13:52:10|28957.05|28957.05|28957.05|28957.05|28957.05|28957.05|28957.05|28957.05|0
1639489970000|2021-12-14 13:52:50|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|0
1639489980000|2021-12-14 13:53:00|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|0
1639489990000|2021-12-14 13:53:10|28969.22|28969.22|28969.22|28969.22|28973.53|28973.53|28969.22|28969.22|0
1639490040000|2021-12-14 13:54:00|28960.61|28960.61|28969.22|28969.22|28969.22|28969.22|28960.61|28960.61|0
1639490050000|2021-12-14 13:54:10|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|0
1639490060000|2021-12-14 13:54:20|28969.22|28969.22|28969.22|28969.22|28969.22|28969.22|28969.22|28969.22|0
1639490110000|2021-12-14 13:55:10|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|0
1639490160000|2021-12-14 13:56:00|28969.22|28969.22|28969.22|28969.22|28969.22|28969.22|28969.22|28969.22|0
1639490180000|2021-12-14 13:56:20|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|28964.91|0
1639490300000|2021-12-14 13:58:20|28969.22|28969.22|28973.53|28973.53|28973.53|28973.53|28969.22|28969.22|0
1639490310000|2021-12-14 13:58:30|28971.75|28971.75|28971.75|28971.75|28971.75|28971.75|28971.75|28971.75|0
1639490380000|2021-12-14 13:59:40|28967.44|28967.44|28967.44|28967.44|28967.44|28967.44|28967.44|28967.44|0
1639490390000|2021-12-14 13:59:50|28969.97|28969.97|28957.05|28957.05|28969.97|28969.97|28957.05|28957.05|0
1639490410000|2021-12-14 14:00:10|28955.27|28955.27|28957.05|28957.05|28957.05|28957.05|28955.27|28955.27|0
1639490430000|2021-12-14 14:00:30|28955.27|28955.27|28945.64|28945.64|28955.27|28955.27|28945.64|28945.64|0
1639490440000|2021-12-14 14:00:40|28947.41|28947.41|28947.41|28947.41|28947.41|28947.41|28947.41|28947.41|0
1639490450000|2021-12-14 14:00:50|28943.11|28943.11|28943.11|28943.11|28943.11|28943.11|28943.11|28943.11|0
1639490510000|2021-12-14 14:01:50|28944.88|28944.88|28944.88|28944.88|28944.88|28944.88|28944.88|28944.88|0
1639490540000|2021-12-14 14:02:20|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|0
1639490570000|2021-12-14 14:02:50|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|0
1639490610000|2021-12-14 14:03:30|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|0
1639490690000|2021-12-14 14:04:50|28933.74|28933.74|28929.44|28929.44|28933.74|28933.74|28929.44|28929.44|0
1639490700000|2021-12-14 14:05:00|28933.74|28933.74|28933.74|28933.74|28933.74|28933.74|28933.74|28933.74|0
1639490750000|2021-12-14 14:05:50|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|0
1639490760000|2021-12-14 14:06:00|28925.13|28925.13|28925.13|28925.13|28925.13|28925.13|28925.13|28925.13|0
1639490780000|2021-12-14 14:06:20|28923.35|28923.35|28923.35|28923.35|28923.35|28923.35|28923.35|28923.35|0
1639490790000|2021-12-14 14:06:30|28919.05|28919.05|28919.05|28919.05|28919.05|28919.05|28919.05|28919.05|0
1639490870000|2021-12-14 14:07:50|28914.74|28914.74|28917.27|28917.27|28919.05|28919.05|28914.74|28914.74|0
1639490880000|2021-12-14 14:08:00|28912.96|28912.96|28911.18|28911.18|28912.96|28912.96|28911.18|28911.18|0
1639490950000|2021-12-14 14:09:10|28912.96|28912.96|28912.96|28912.96|28912.96|28912.96|28912.96|28912.96|0
1639490960000|2021-12-14 14:09:20|28909.41|28909.41|28903.32|28903.32|28909.41|28909.41|28903.32|28903.32|0
1639490980000|2021-12-14 14:09:40|28899.02|28899.02|28902.57|28902.57|28902.57|28902.57|28899.02|28899.02|0
1639491000000|2021-12-14 14:10:00|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|0
1639491070000|2021-12-14 14:11:10|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|0
1639491110000|2021-12-14 14:11:50|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|0
1639491170000|2021-12-14 14:12:50|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|0
1639491230000|2021-12-14 14:13:50|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|0
1639491240000|2021-12-14 14:14:00|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|0
1639491250000|2021-12-14 14:14:10|28904.35|28904.35|28908.66|28908.66|28908.66|28908.66|28900.04|28900.04|0
1639491260000|2021-12-14 14:14:20|28912.96|28912.96|28912.96|28912.96|28912.96|28912.96|28912.96|28912.96|0
1639491290000|2021-12-14 14:14:50|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1639491310000|2021-12-14 14:15:10|28912.96|28912.96|28912.96|28912.96|28912.96|28912.96|28912.96|28912.96|0
1639491330000|2021-12-14 14:15:30|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1639491370000|2021-12-14 14:16:10|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|0
1639491390000|2021-12-14 14:16:30|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|0
1639491400000|2021-12-14 14:16:40|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|0
1639491410000|2021-12-14 14:16:50|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|0
1639491480000|2021-12-14 14:18:00|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|0
1639491490000|2021-12-14 14:18:10|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|0
1639491500000|2021-12-14 14:18:20|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|0
1639491520000|2021-12-14 14:18:40|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|28893.96|0
1639491540000|2021-12-14 14:19:00|28898.27|28898.27|28893.96|28893.96|28898.27|28898.27|28893.96|28893.96|0
1639491570000|2021-12-14 14:19:30|28889.65|28889.65|28889.65|28889.65|28889.65|28889.65|28889.65|28889.65|0
1639491610000|2021-12-14 14:20:10|28885.35|28885.35|28885.35|28885.35|28885.35|28885.35|28885.35|28885.35|0
1639491640000|2021-12-14 14:20:40|28889.65|28889.65|28889.65|28889.65|28889.65|28889.65|28889.65|28889.65|0
1639491650000|2021-12-14 14:20:50|28887.88|28887.88|28884.32|28884.32|28887.88|28887.88|28884.32|28884.32|0
1639491680000|2021-12-14 14:21:20|28888.63|28888.63|28888.63|28888.63|28888.63|28888.63|28888.63|28888.63|0
1639491690000|2021-12-14 14:21:30|28886.85|28886.85|28886.85|28886.85|28886.85|28886.85|28886.85|28886.85|0
1639491700000|2021-12-14 14:21:40|28882.54|28882.54|28882.54|28882.54|28882.54|28882.54|28882.54|28882.54|0
1639491740000|2021-12-14 14:22:20|28878.24|28878.24|28881.79|28881.79|28881.79|28881.79|28878.24|28878.24|0
1639491800000|2021-12-14 14:23:20|28877.49|28877.49|28873.93|28873.93|28877.49|28877.49|28873.93|28873.93|0
1639491810000|2021-12-14 14:23:30|28878.24|28878.24|28878.24|28878.24|28878.24|28878.24|28878.24|28878.24|0
1639491820000|2021-12-14 14:23:40|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|0
1639491830000|2021-12-14 14:23:50|28875.71|28875.71|28875.71|28875.71|28875.71|28875.71|28875.71|28875.71|0
1639491840000|2021-12-14 14:24:00|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|0
1639491870000|2021-12-14 14:24:30|28875.71|28875.71|28875.71|28875.71|28875.71|28875.71|28875.71|28875.71|0
1639491880000|2021-12-14 14:24:40|28873.93|28873.93|28865.32|28865.32|28873.93|28873.93|28865.32|28865.32|0
1639491900000|2021-12-14 14:25:00|28869.62|28869.62|28867.85|28867.85|28869.62|28869.62|28867.85|28867.85|0
1639491910000|2021-12-14 14:25:10|28872.15|28872.15|28872.15|28872.15|28872.15|28872.15|28872.15|28872.15|0
1639491920000|2021-12-14 14:25:20|28863.54|28863.54|28859.23|28859.23|28863.54|28863.54|28859.23|28859.23|0
1639491930000|2021-12-14 14:25:30|28857.46|28857.46|28853.15|28853.15|28857.46|28857.46|28844.54|28844.54|0
1639491940000|2021-12-14 14:25:40|28857.46|28857.46|28853.15|28853.15|28857.46|28857.46|28853.15|28853.15|0
1639491980000|2021-12-14 14:26:20|28857.46|28857.46|28857.46|28857.46|28857.46|28857.46|28857.46|28857.46|0
1639492000000|2021-12-14 14:26:40|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|0
1639492040000|2021-12-14 14:27:20|28857.46|28857.46|28857.46|28857.46|28857.46|28857.46|28857.46|28857.46|0
1639492080000|2021-12-14 14:28:00|28861.76|28861.76|28858.21|28858.21|28866.07|28866.07|28858.21|28858.21|0
1639492090000|2021-12-14 14:28:10|28856.43|28856.43|28856.43|28856.43|28856.43|28856.43|28856.43|28856.43|0
1639492100000|2021-12-14 14:28:20|28860.74|28860.74|28860.74|28860.74|28860.74|28860.74|28860.74|28860.74|0
1639492130000|2021-12-14 14:28:50|28865.04|28865.04|28877.21|28877.21|28877.21|28877.21|28865.04|28865.04|0
1639492140000|2021-12-14 14:29:00|28881.52|28881.52|28877.21|28877.21|28881.52|28881.52|28877.21|28877.21|0
1639492150000|2021-12-14 14:29:10|28881.52|28881.52|28877.21|28877.21|28881.52|28881.52|28877.21|28877.21|0
1639492170000|2021-12-14 14:29:30|28878.99|28878.99|28883.3|28883.3|28887.6|28887.6|28878.99|28878.99|0
1639492180000|2021-12-14 14:29:40|28887.6|28887.6|28904.83|28904.83|28904.83|28904.83|28887.6|28887.6|0
1639492190000|2021-12-14 14:29:50|28913.44|28913.44|28926.36|28926.36|28926.36|28926.36|28909.13|28909.13|0
1639492200000|2021-12-14 14:30:00|28917.75|28917.75|28937.5|28937.5|28937.5|28937.5|28917.75|28917.75|0
1639492210000|2021-12-14 14:30:10|28941.81|28941.81|28960.06|28960.06|28960.06|28960.06|28941.81|28941.81|0
1639492220000|2021-12-14 14:30:20|28964.37|28964.37|28964.37|28964.37|28964.37|28964.37|28960.06|28960.06|0
1639492230000|2021-12-14 14:30:30|28951.45|28951.45|28953.22|28953.22|28957.53|28957.53|28940.31|28940.31|0
1639492240000|2021-12-14 14:30:40|28944.61|28944.61|28936|28936|28948.92|28948.92|28936|28936|0
1639492250000|2021-12-14 14:30:50|28931.69|28931.69|28928.14|28928.14|28931.69|28931.69|28928.14|28928.14|0
1639492260000|2021-12-14 14:31:00|28932.44|28932.44|28943.59|28943.59|28945.36|28945.36|28932.44|28932.44|0
1639492270000|2021-12-14 14:31:10|28941.81|28941.81|28934.97|28934.97|28943.59|28943.59|28934.97|28934.97|0
1639492300000|2021-12-14 14:31:40|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|0
1639492310000|2021-12-14 14:31:50|28926.36|28926.36|28934.97|28934.97|28934.97|28934.97|28917.75|28917.75|0
1639492320000|2021-12-14 14:32:00|28922.05|28922.05|28926.36|28926.36|28930.67|28930.67|28922.05|28922.05|0
1639492330000|2021-12-14 14:32:10|28922.05|28922.05|28922.05|28922.05|28926.36|28926.36|28922.05|28922.05|0
1639492350000|2021-12-14 14:32:30|28926.36|28926.36|28930.67|28930.67|28930.67|28930.67|28926.36|28926.36|0
1639492360000|2021-12-14 14:32:40|28922.05|28922.05|28926.36|28926.36|28926.36|28926.36|28922.05|28922.05|0
1639492380000|2021-12-14 14:33:00|28934.97|28934.97|28947.89|28947.89|28947.89|28947.89|28934.97|28934.97|0
1639492390000|2021-12-14 14:33:10|28939.28|28939.28|28939.28|28939.28|28939.28|28939.28|28939.28|28939.28|0
1639492400000|2021-12-14 14:33:20|28947.89|28947.89|28951.45|28951.45|28951.45|28951.45|28947.89|28947.89|0
1639492420000|2021-12-14 14:33:40|28955.75|28955.75|28951.45|28951.45|28955.75|28955.75|28951.45|28951.45|0
1639492430000|2021-12-14 14:33:50|28955.75|28955.75|28960.06|28960.06|28960.06|28960.06|28955.75|28955.75|0
1639492440000|2021-12-14 14:34:00|28958.28|28958.28|28975.51|28975.51|28975.51|28975.51|28953.98|28953.98|0
1639492450000|2021-12-14 14:34:10|28979.82|28979.82|28992.73|28992.73|28992.73|28992.73|28979.82|28979.82|0
1639492460000|2021-12-14 14:34:20|28988.43|28988.43|28996.29|28996.29|28996.29|28996.29|28988.43|28988.43|0
1639492470000|2021-12-14 14:34:30|28987.68|28987.68|28980.84|28980.84|28987.68|28987.68|28980.84|28980.84|0
1639492480000|2021-12-14 14:34:40|28972.23|28972.23|28972.23|28972.23|28976.53|28976.53|28972.23|28972.23|0
1639492490000|2021-12-14 14:34:50|28976.53|28976.53|28972.23|28972.23|28976.53|28976.53|28972.23|28972.23|0
1639492500000|2021-12-14 14:35:00|28976.53|28976.53|28963.61|28963.61|28976.53|28976.53|28963.61|28963.61|0
1639492530000|2021-12-14 14:35:30|28950.7|28950.7|28955|28955|28955|28955|28950.7|28950.7|0
1639492540000|2021-12-14 14:35:40|28950.7|28950.7|28934.22|28934.22|28950.7|28950.7|28934.22|28934.22|0
1639492550000|2021-12-14 14:35:50|28932.44|28932.44|28932.44|28932.44|28932.44|28932.44|28932.44|28932.44|0
1639492560000|2021-12-14 14:36:00|28936.75|28936.75|28934.22|28934.22|28938.53|28938.53|28932.44|28932.44|0
1639492570000|2021-12-14 14:36:10|28936|28936|28927.39|28927.39|28936|28936|28927.39|28927.39|0
1639492580000|2021-12-14 14:36:20|28931.69|28931.69|28936|28936|28936|28936|28931.69|28931.69|0
1639492590000|2021-12-14 14:36:30|28934.22|28934.22|28929.91|28929.91|28934.22|28934.22|28929.91|28929.91|0
1639492600000|2021-12-14 14:36:40|28934.22|28934.22|28934.22|28934.22|28934.22|28934.22|28934.22|28934.22|0
1639492610000|2021-12-14 14:36:50|28925.61|28925.61|28921.3|28921.3|28925.61|28925.61|28921.3|28921.3|0
1639492620000|2021-12-14 14:37:00|28925.61|28925.61|28925.61|28925.61|28925.61|28925.61|28921.3|28921.3|0
1639492630000|2021-12-14 14:37:10|28921.3|28921.3|28925.61|28925.61|28925.61|28925.61|28921.3|28921.3|0
1639492650000|2021-12-14 14:37:30|28929.91|28929.91|28929.91|28929.91|28929.91|28929.91|28929.91|28929.91|0
1639492660000|2021-12-14 14:37:40|28925.61|28925.61|28921.3|28921.3|28925.61|28925.61|28921.3|28921.3|0
1639492670000|2021-12-14 14:37:50|28925.61|28925.61|28917|28917|28925.61|28925.61|28917|28917|0
1639492680000|2021-12-14 14:38:00|28912.69|28912.69|28912.69|28912.69|28912.69|28912.69|28912.69|28912.69|0
1639492690000|2021-12-14 14:38:10|28917|28917|28912.69|28912.69|28917|28917|28908.38|28908.38|0
1639492700000|2021-12-14 14:38:20|28908.38|28908.38|28899.77|28899.77|28908.38|28908.38|28899.77|28899.77|0
1639492710000|2021-12-14 14:38:30|28904.08|28904.08|28899.77|28899.77|28904.08|28904.08|28895.46|28895.46|0
1639492730000|2021-12-14 14:38:50|28895.46|28895.46|28899.77|28899.77|28899.77|28899.77|28895.46|28895.46|0
1639492740000|2021-12-14 14:39:00|28891.16|28891.16|28895.46|28895.46|28899.77|28899.77|28891.16|28891.16|0
1639492750000|2021-12-14 14:39:10|28899.77|28899.77|28899.77|28899.77|28899.77|28899.77|28899.77|28899.77|0
1639492770000|2021-12-14 14:39:30|28895.46|28895.46|28884.05|28884.05|28895.46|28895.46|28882.27|28882.27|0
1639492780000|2021-12-14 14:39:40|28879.74|28879.74|28884.05|28884.05|28884.05|28884.05|28879.74|28879.74|0
1639492790000|2021-12-14 14:39:50|28879.74|28879.74|28881.52|28881.52|28881.52|28881.52|28879.74|28879.74|0
1639492800000|2021-12-14 14:40:00|28885.82|28885.82|28872.91|28872.91|28885.82|28885.82|28868.6|28868.6|0
1639492810000|2021-12-14 14:40:10|28877.21|28877.21|28877.21|28877.21|28877.21|28877.21|28872.91|28872.91|0
1639492820000|2021-12-14 14:40:20|28885.82|28885.82|28881.52|28881.52|28885.82|28885.82|28881.52|28881.52|0
1639492830000|2021-12-14 14:40:30|28885.82|28885.82|28885.82|28885.82|28885.82|28885.82|28885.82|28885.82|0
1639492840000|2021-12-14 14:40:40|28890.13|28890.13|28881.52|28881.52|28890.13|28890.13|28877.21|28877.21|0
1639492850000|2021-12-14 14:40:50|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|0
1639492870000|2021-12-14 14:41:10|28868.6|28868.6|28872.91|28872.91|28877.21|28877.21|28868.6|28868.6|0
1639492880000|2021-12-14 14:41:20|28881.52|28881.52|28885.82|28885.82|28885.82|28885.82|28881.52|28881.52|0
1639492900000|2021-12-14 14:41:40|28881.52|28881.52|28881.52|28881.52|28881.52|28881.52|28881.52|28881.52|0
1639492910000|2021-12-14 14:41:50|28885.82|28885.82|28881.52|28881.52|28890.13|28890.13|28881.52|28881.52|0
1639492920000|2021-12-14 14:42:00|28890.13|28890.13|28897.99|28897.99|28902.3|28902.3|28890.13|28890.13|0
1639492930000|2021-12-14 14:42:10|28906.61|28906.61|28906.61|28906.61|28906.61|28906.61|28902.3|28902.3|0
1639492940000|2021-12-14 14:42:20|28902.3|28902.3|28902.3|28902.3|28902.3|28902.3|28902.3|28902.3|0
1639492950000|2021-12-14 14:42:30|28897.99|28897.99|28897.99|28897.99|28902.3|28902.3|28897.99|28897.99|0
1639492960000|2021-12-14 14:42:40|28893.69|28893.69|28889.38|28889.38|28893.69|28893.69|28885.07|28885.07|0
1639492970000|2021-12-14 14:42:50|28876.46|28876.46|28889.38|28889.38|28889.38|28889.38|28876.46|28876.46|0
1639492980000|2021-12-14 14:43:00|28880.77|28880.77|28880.77|28880.77|28880.77|28880.77|28880.77|28880.77|0
1639492990000|2021-12-14 14:43:10|28876.46|28876.46|28876.46|28876.46|28876.46|28876.46|28876.46|28876.46|0
1639493000000|2021-12-14 14:43:20|28880.77|28880.77|28876.46|28876.46|28880.77|28880.77|28876.46|28876.46|0
1639493010000|2021-12-14 14:43:30|28872.15|28872.15|28872.15|28872.15|28876.46|28876.46|28867.85|28867.85|0
1639493020000|2021-12-14 14:43:40|28867.85|28867.85|28867.85|28867.85|28872.15|28872.15|28863.54|28863.54|0
1639493030000|2021-12-14 14:43:50|28872.15|28872.15|28872.15|28872.15|28872.15|28872.15|28872.15|28872.15|0
1639493050000|2021-12-14 14:44:10|28866.82|28866.82|28865.04|28865.04|28866.82|28866.82|28865.04|28865.04|0
1639493060000|2021-12-14 14:44:20|28856.43|28856.43|28856.43|28856.43|28856.43|28856.43|28856.43|28856.43|0
1639493070000|2021-12-14 14:44:30|28860.74|28860.74|28856.43|28856.43|28860.74|28860.74|28856.43|28856.43|0
1639493080000|2021-12-14 14:44:40|28852.13|28852.13|28856.43|28856.43|28856.43|28856.43|28852.13|28852.13|0
1639493090000|2021-12-14 14:44:50|28852.13|28852.13|28857.18|28857.18|28857.18|28857.18|28850.35|28850.35|0
1639493100000|2021-12-14 14:45:00|28852.88|28852.88|28854.65|28854.65|28857.18|28857.18|28852.88|28852.88|0
1639493110000|2021-12-14 14:45:10|28856.43|28856.43|28860.74|28860.74|28860.74|28860.74|28856.43|28856.43|0
1639493130000|2021-12-14 14:45:30|28856.43|28856.43|28860.74|28860.74|28860.74|28860.74|28856.43|28856.43|0
1639493140000|2021-12-14 14:45:40|28856.43|28856.43|28860.74|28860.74|28860.74|28860.74|28856.43|28856.43|0
1639493150000|2021-12-14 14:45:50|28856.43|28856.43|28865.04|28865.04|28865.04|28865.04|28856.43|28856.43|0
1639493160000|2021-12-14 14:46:00|28869.35|28869.35|28873.66|28873.66|28873.66|28873.66|28869.35|28869.35|0
1639493170000|2021-12-14 14:46:10|28869.35|28869.35|28869.35|28869.35|28869.35|28869.35|28869.35|28869.35|0
1639493180000|2021-12-14 14:46:20|28873.66|28873.66|28873.66|28873.66|28873.66|28873.66|28869.35|28869.35|0
1639493190000|2021-12-14 14:46:30|28869.35|28869.35|28869.35|28869.35|28869.35|28869.35|28865.04|28865.04|0
1639493200000|2021-12-14 14:46:40|28871.13|28871.13|28862.52|28862.52|28871.13|28871.13|28862.52|28862.52|0
1639493210000|2021-12-14 14:46:50|28858.21|28858.21|28856.43|28856.43|28862.52|28862.52|28856.43|28856.43|0
1639493220000|2021-12-14 14:47:00|28854.65|28854.65|28858.96|28858.96|28858.96|28858.96|28854.65|28854.65|0
1639493230000|2021-12-14 14:47:10|28863.27|28863.27|28877.96|28877.96|28877.96|28877.96|28863.27|28863.27|0
1639493240000|2021-12-14 14:47:20|28886.58|28886.58|28895.19|28895.19|28895.19|28895.19|28886.58|28886.58|0
1639493250000|2021-12-14 14:47:30|28890.88|28890.88|28890.88|28890.88|28895.19|28895.19|28890.88|28890.88|0
1639493260000|2021-12-14 14:47:40|28899.5|28899.5|28895.19|28895.19|28899.5|28899.5|28895.19|28895.19|0
1639493270000|2021-12-14 14:47:50|28899.5|28899.5|28895.19|28895.19|28899.5|28899.5|28890.88|28890.88|0
1639493280000|2021-12-14 14:48:00|28901.27|28901.27|28914.19|28914.19|28914.19|28914.19|28901.27|28901.27|0
1639493290000|2021-12-14 14:48:10|28915.97|28915.97|28920.28|28920.28|28920.28|28920.28|28915.97|28915.97|0
1639493300000|2021-12-14 14:48:20|28924.58|28924.58|28920.28|28920.28|28924.58|28924.58|28920.28|28920.28|0
1639493310000|2021-12-14 14:48:30|28924.58|28924.58|28924.58|28924.58|28924.58|28924.58|28924.58|28924.58|0
1639493320000|2021-12-14 14:48:40|28933.2|28933.2|28924.58|28924.58|28933.2|28933.2|28920.28|28920.28|0
1639493330000|2021-12-14 14:48:50|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|0
1639493340000|2021-12-14 14:49:00|28924.58|28924.58|28924.58|28924.58|28924.58|28924.58|28924.58|28924.58|0
1639493350000|2021-12-14 14:49:10|28920.28|28920.28|28907.36|28907.36|28924.58|28924.58|28907.36|28907.36|0
1639493360000|2021-12-14 14:49:20|28903.05|28903.05|28903.05|28903.05|28903.05|28903.05|28898.74|28898.74|0
1639493370000|2021-12-14 14:49:30|28898.74|28898.74|28894.44|28894.44|28903.05|28903.05|28894.44|28894.44|0
1639493380000|2021-12-14 14:49:40|28898.74|28898.74|28898.74|28898.74|28898.74|28898.74|28898.74|28898.74|0
1639493390000|2021-12-14 14:49:50|28894.44|28894.44|28898.74|28898.74|28898.74|28898.74|28890.13|28890.13|0
1639493400000|2021-12-14 14:50:00|28900.52|28900.52|28909.13|28909.13|28909.13|28909.13|28900.52|28900.52|0
1639493420000|2021-12-14 14:50:20|28913.44|28913.44|28922.05|28922.05|28925.61|28925.61|28913.44|28913.44|0
1639493430000|2021-12-14 14:50:30|28917.75|28917.75|28922.05|28922.05|28922.05|28922.05|28917.75|28917.75|0
1639493450000|2021-12-14 14:50:50|28917.75|28917.75|28917.75|28917.75|28917.75|28917.75|28917.75|28917.75|0
1639493460000|2021-12-14 14:51:00|28922.05|28922.05|28917.75|28917.75|28922.05|28922.05|28917.75|28917.75|0
1639493470000|2021-12-14 14:51:10|28922.05|28922.05|28922.05|28922.05|28922.05|28922.05|28922.05|28922.05|0
1639493480000|2021-12-14 14:51:20|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|0
1639493490000|2021-12-14 14:51:30|28915.97|28915.97|28924.58|28924.58|28928.89|28928.89|28915.97|28915.97|0
1639493510000|2021-12-14 14:51:50|28915.97|28915.97|28920.28|28920.28|28920.28|28920.28|28915.97|28915.97|0
1639493520000|2021-12-14 14:52:00|28915.97|28915.97|28915.97|28915.97|28915.97|28915.97|28915.97|28915.97|0
1639493530000|2021-12-14 14:52:10|28924.58|28924.58|28926.36|28926.36|28926.36|28926.36|28924.58|28924.58|0
1639493550000|2021-12-14 14:52:30|28922.05|28922.05|28917.75|28917.75|28922.05|28922.05|28917.75|28917.75|0
1639493560000|2021-12-14 14:52:40|28913.44|28913.44|28913.44|28913.44|28913.44|28913.44|28913.44|28913.44|0
1639493570000|2021-12-14 14:52:50|28909.13|28909.13|28913.44|28913.44|28913.44|28913.44|28909.13|28909.13|0
1639493580000|2021-12-14 14:53:00|28922.05|28922.05|28922.05|28922.05|28922.05|28922.05|28922.05|28922.05|0
1639493590000|2021-12-14 14:53:10|28926.36|28926.36|28917.75|28917.75|28926.36|28926.36|28917.75|28917.75|0
1639493610000|2021-12-14 14:53:30|28913.44|28913.44|28909.13|28909.13|28913.44|28913.44|28909.13|28909.13|0
1639493650000|2021-12-14 14:54:10|28913.44|28913.44|28921.3|28921.3|28921.3|28921.3|28913.44|28913.44|0
1639493660000|2021-12-14 14:54:20|28925.61|28925.61|28929.91|28929.91|28929.91|28929.91|28925.61|28925.61|0
1639493670000|2021-12-14 14:54:30|28934.22|28934.22|28934.22|28934.22|28934.22|28934.22|28934.22|28934.22|0
1639493680000|2021-12-14 14:54:40|28938.53|28938.53|28942.83|28942.83|28942.83|28942.83|28938.53|28938.53|0
1639493690000|2021-12-14 14:54:50|28947.14|28947.14|28947.14|28947.14|28951.45|28951.45|28942.83|28942.83|0
1639493700000|2021-12-14 14:55:00|28942.83|28942.83|28942.83|28942.83|28942.83|28942.83|28942.83|28942.83|0
1639493710000|2021-12-14 14:55:10|28938.53|28938.53|28942.83|28942.83|28942.83|28942.83|28938.53|28938.53|0
1639493730000|2021-12-14 14:55:30|28951.45|28951.45|28942.83|28942.83|28951.45|28951.45|28942.83|28942.83|0
1639493740000|2021-12-14 14:55:40|28947.14|28947.14|28942.83|28942.83|28947.14|28947.14|28942.83|28942.83|0
1639493750000|2021-12-14 14:55:50|28947.14|28947.14|28947.14|28947.14|28947.14|28947.14|28947.14|28947.14|0
1639493760000|2021-12-14 14:56:00|28950.7|28950.7|28947.14|28947.14|28950.7|28950.7|28942.83|28942.83|0
1639493770000|2021-12-14 14:56:10|28942.83|28942.83|28942.83|28942.83|28955.75|28955.75|28942.83|28942.83|0
1639493790000|2021-12-14 14:56:30|28938.53|28938.53|28938.53|28938.53|28938.53|28938.53|28934.22|28934.22|0
1639493800000|2021-12-14 14:56:40|28947.14|28947.14|28948.92|28948.92|28948.92|28948.92|28947.14|28947.14|0
1639493810000|2021-12-14 14:56:50|28944.61|28944.61|28944.61|28944.61|28944.61|28944.61|28944.61|28944.61|0
1639493820000|2021-12-14 14:57:00|28940.31|28940.31|28940.31|28940.31|28940.31|28940.31|28940.31|28940.31|0
1639493830000|2021-12-14 14:57:10|28936|28936|28931.69|28931.69|28936|28936|28931.69|28931.69|0
1639493850000|2021-12-14 14:57:30|28923.08|28923.08|28923.08|28923.08|28923.08|28923.08|28923.08|28923.08|0
1639493860000|2021-12-14 14:57:40|28914.47|28914.47|28912.69|28912.69|28917|28917|28912.69|28912.69|0
1639493870000|2021-12-14 14:57:50|28908.38|28908.38|28908.38|28908.38|28908.38|28908.38|28908.38|28908.38|0
1639493880000|2021-12-14 14:58:00|28904.08|28904.08|28897.99|28897.99|28904.08|28904.08|28897.99|28897.99|0
1639493900000|2021-12-14 14:58:20|28902.3|28902.3|28902.3|28902.3|28902.3|28902.3|28902.3|28902.3|0
1639493930000|2021-12-14 14:58:50|28897.99|28897.99|28906.61|28906.61|28906.61|28906.61|28897.99|28897.99|0
1639493940000|2021-12-14 14:59:00|28902.3|28902.3|28897.99|28897.99|28902.3|28902.3|28897.99|28897.99|0
1639493950000|2021-12-14 14:59:10|28902.3|28902.3|28902.3|28902.3|28902.3|28902.3|28897.99|28897.99|0
1639493970000|2021-12-14 14:59:30|28904.08|28904.08|28895.46|28895.46|28904.08|28904.08|28895.46|28895.46|0
1639493980000|2021-12-14 14:59:40|28899.77|28899.77|28907.63|28907.63|28911.94|28911.94|28899.77|28899.77|0
1639493990000|2021-12-14 14:59:50|28909.41|28909.41|28909.41|28909.41|28909.41|28909.41|28909.41|28909.41|0
1639494000000|2021-12-14 15:00:00|28913.71|28913.71|28905.1|28905.1|28913.71|28913.71|28905.1|28905.1|0
1639494020000|2021-12-14 15:00:20|28913.71|28913.71|28913.71|28913.71|28913.71|28913.71|28913.71|28913.71|0
1639494030000|2021-12-14 15:00:30|28922.33|28922.33|28918.02|28918.02|28922.33|28922.33|28918.02|28918.02|0
1639494040000|2021-12-14 15:00:40|28913.71|28913.71|28913.71|28913.71|28913.71|28913.71|28913.71|28913.71|0
1639494050000|2021-12-14 15:00:50|28918.02|28918.02|28905.1|28905.1|28918.02|28918.02|28905.1|28905.1|0
1639494070000|2021-12-14 15:01:10|28909.41|28909.41|28905.1|28905.1|28909.41|28909.41|28905.1|28905.1|0
1639494080000|2021-12-14 15:01:20|28909.41|28909.41|28909.41|28909.41|28909.41|28909.41|28909.41|28909.41|0
1639494090000|2021-12-14 15:01:30|28905.1|28905.1|28909.41|28909.41|28909.41|28909.41|28905.1|28905.1|0
1639494100000|2021-12-14 15:01:40|28913.71|28913.71|28922.33|28922.33|28922.33|28922.33|28913.71|28913.71|0
1639494120000|2021-12-14 15:02:00|28926.63|28926.63|28926.63|28926.63|28926.63|28926.63|28926.63|28926.63|0
1639494130000|2021-12-14 15:02:10|28930.94|28930.94|28937.02|28937.02|28937.02|28937.02|28930.94|28930.94|0
1639494140000|2021-12-14 15:02:20|28932.72|28932.72|28928.41|28928.41|28932.72|28932.72|28915.49|28915.49|0
1639494160000|2021-12-14 15:02:40|28932.72|28932.72|28936.27|28936.27|28936.27|28936.27|28932.72|28932.72|0
1639494170000|2021-12-14 15:02:50|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|0
1639494190000|2021-12-14 15:03:10|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|0
1639494210000|2021-12-14 15:03:30|28927.66|28927.66|28931.97|28931.97|28931.97|28931.97|28927.66|28927.66|0
1639494220000|2021-12-14 15:03:40|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|0
1639494230000|2021-12-14 15:03:50|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|28927.66|28927.66|0
1639494250000|2021-12-14 15:04:10|28927.66|28927.66|28931.97|28931.97|28936.27|28936.27|28927.66|28927.66|0
1639494260000|2021-12-14 15:04:20|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|0
1639494270000|2021-12-14 15:04:30|28931.97|28931.97|28927.66|28927.66|28936.27|28936.27|28927.66|28927.66|0
1639494280000|2021-12-14 15:04:40|28931.97|28931.97|28927.66|28927.66|28931.97|28931.97|28927.66|28927.66|0
1639494300000|2021-12-14 15:05:00|28936.27|28936.27|28931.97|28931.97|28936.27|28936.27|28931.97|28931.97|0
1639494310000|2021-12-14 15:05:10|28927.66|28927.66|28931.97|28931.97|28931.97|28931.97|28927.66|28927.66|0
1639494320000|2021-12-14 15:05:20|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|0
1639494330000|2021-12-14 15:05:30|28940.58|28940.58|28944.88|28944.88|28944.88|28944.88|28940.58|28940.58|0
1639494340000|2021-12-14 15:05:40|28946.66|28946.66|28946.66|28946.66|28950.97|28950.97|28946.66|28946.66|0
1639494350000|2021-12-14 15:05:50|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|0
1639494360000|2021-12-14 15:06:00|28952.75|28952.75|28952.75|28952.75|28952.75|28952.75|28952.75|28952.75|0
1639494370000|2021-12-14 15:06:10|28957.05|28957.05|28950.97|28950.97|28957.05|28957.05|28950.97|28950.97|0
1639494380000|2021-12-14 15:06:20|28946.66|28946.66|28940.58|28940.58|28946.66|28946.66|28940.58|28940.58|0
1639494390000|2021-12-14 15:06:30|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|0
1639494420000|2021-12-14 15:07:00|28940.58|28940.58|28940.58|28940.58|28940.58|28940.58|28940.58|28940.58|0
1639494430000|2021-12-14 15:07:10|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|0
1639494450000|2021-12-14 15:07:30|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|0
1639494460000|2021-12-14 15:07:40|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|0
1639494480000|2021-12-14 15:08:00|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|0
1639494490000|2021-12-14 15:08:10|28923.35|28923.35|28923.35|28923.35|28923.35|28923.35|28921.57|28921.57|0
1639494500000|2021-12-14 15:08:20|28921.57|28921.57|28923.35|28923.35|28923.35|28923.35|28921.57|28921.57|0
1639494510000|2021-12-14 15:08:30|28919.05|28919.05|28919.05|28919.05|28919.05|28919.05|28919.05|28919.05|0
1639494540000|2021-12-14 15:09:00|28914.74|28914.74|28912.96|28912.96|28914.74|28914.74|28908.66|28908.66|0
1639494550000|2021-12-14 15:09:10|28908.66|28908.66|28912.96|28912.96|28912.96|28912.96|28908.66|28908.66|0
1639494560000|2021-12-14 15:09:20|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1639494570000|2021-12-14 15:09:30|28910.43|28910.43|28910.43|28910.43|28910.43|28910.43|28910.43|28910.43|0
1639494580000|2021-12-14 15:09:40|28914.74|28914.74|28910.43|28910.43|28914.74|28914.74|28910.43|28910.43|0
1639494590000|2021-12-14 15:09:50|28914.74|28914.74|28910.43|28910.43|28914.74|28914.74|28910.43|28910.43|0
1639494600000|2021-12-14 15:10:00|28914.74|28914.74|28912.96|28912.96|28914.74|28914.74|28912.96|28912.96|0
1639494610000|2021-12-14 15:10:10|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1639494630000|2021-12-14 15:10:30|28912.96|28912.96|28912.21|28912.21|28914.74|28914.74|28910.43|28910.43|0
1639494640000|2021-12-14 15:10:40|28907.9|28907.9|28897.51|28897.51|28907.9|28907.9|28897.51|28897.51|0
1639494650000|2021-12-14 15:10:50|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|0
1639494660000|2021-12-14 15:11:00|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|0
1639494670000|2021-12-14 15:11:10|28895.74|28895.74|28891.43|28891.43|28895.74|28895.74|28891.43|28891.43|0
1639494680000|2021-12-14 15:11:20|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|0
1639494690000|2021-12-14 15:11:30|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|0
1639494710000|2021-12-14 15:11:50|28895.74|28895.74|28900.04|28900.04|28900.04|28900.04|28895.74|28895.74|0
1639494730000|2021-12-14 15:12:10|28904.35|28904.35|28904.35|28904.35|28908.66|28908.66|28904.35|28904.35|0
1639494790000|2021-12-14 15:13:10|28900.04|28900.04|28904.35|28904.35|28904.35|28904.35|28900.04|28900.04|0
1639494820000|2021-12-14 15:13:40|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1639494830000|2021-12-14 15:13:50|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|0
1639494840000|2021-12-14 15:14:00|28900.04|28900.04|28906.13|28906.13|28906.13|28906.13|28900.04|28900.04|0
1639494850000|2021-12-14 15:14:10|28910.43|28910.43|28906.13|28906.13|28910.43|28910.43|28906.13|28906.13|0
1639494880000|2021-12-14 15:14:40|28901.82|28901.82|28901.82|28901.82|28901.82|28901.82|28901.82|28901.82|0
1639494900000|2021-12-14 15:15:00|28897.51|28897.51|28895.74|28895.74|28897.51|28897.51|28895.74|28895.74|0
1639494930000|2021-12-14 15:15:30|28891.43|28891.43|28887.12|28887.12|28891.43|28891.43|28887.12|28887.12|0
1639494940000|2021-12-14 15:15:40|28888.9|28888.9|28878.51|28878.51|28888.9|28888.9|28878.51|28878.51|0
1639494950000|2021-12-14 15:15:50|28874.2|28874.2|28874.2|28874.2|28874.2|28874.2|28874.2|28874.2|0
1639494970000|2021-12-14 15:16:10|28872.43|28872.43|28872.43|28872.43|28872.43|28872.43|28872.43|28872.43|0
1639494980000|2021-12-14 15:16:20|28868.12|28868.12|28872.43|28872.43|28872.43|28872.43|28863.81|28863.81|0
1639494990000|2021-12-14 15:16:30|28870.65|28870.65|28879.26|28879.26|28879.26|28879.26|28870.65|28870.65|0
1639495000000|2021-12-14 15:16:40|28874.96|28874.96|28874.96|28874.96|28874.96|28874.96|28874.96|28874.96|0
1639495020000|2021-12-14 15:17:00|28883.57|28883.57|28883.57|28883.57|28883.57|28883.57|28883.57|28883.57|0
1639495030000|2021-12-14 15:17:10|28874.96|28874.96|28874.96|28874.96|28874.96|28874.96|28874.96|28874.96|0
1639495060000|2021-12-14 15:17:40|28873.18|28873.18|28871.4|28871.4|28873.18|28873.18|28871.4|28871.4|0
1639495070000|2021-12-14 15:17:50|28867.09|28867.09|28867.09|28867.09|28867.09|28867.09|28867.09|28867.09|0
1639495080000|2021-12-14 15:18:00|28868.87|28868.87|28873.18|28873.18|28873.18|28873.18|28868.87|28868.87|0
1639495090000|2021-12-14 15:18:10|28868.87|28868.87|28868.87|28868.87|28868.87|28868.87|28868.87|28868.87|0
1639495100000|2021-12-14 15:18:20|28864.57|28864.57|28860.26|28860.26|28864.57|28864.57|28860.26|28860.26|0
1639495110000|2021-12-14 15:18:30|28858.48|28858.48|28862.79|28862.79|28862.79|28862.79|28858.48|28858.48|0
1639495120000|2021-12-14 15:18:40|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|0
1639495130000|2021-12-14 15:18:50|28862.79|28862.79|28865.32|28865.32|28867.09|28867.09|28862.79|28862.79|0
1639495140000|2021-12-14 15:19:00|28867.09|28867.09|28867.09|28867.09|28867.09|28867.09|28867.09|28867.09|0
1639495150000|2021-12-14 15:19:10|28862.79|28862.79|28856.7|28856.7|28862.79|28862.79|28856.7|28856.7|0
1639495160000|2021-12-14 15:19:20|28854.93|28854.93|28851.37|28851.37|28854.93|28854.93|28851.37|28851.37|0
1639495180000|2021-12-14 15:19:40|28849.6|28849.6|28840.98|28840.98|28849.6|28849.6|28840.98|28840.98|0
1639495200000|2021-12-14 15:20:00|28845.29|28845.29|28840.98|28840.98|28845.29|28845.29|28840.98|28840.98|0
1639495210000|2021-12-14 15:20:10|28836.68|28836.68|28836.68|28836.68|28836.68|28836.68|28836.68|28836.68|0
1639495220000|2021-12-14 15:20:20|28832.37|28832.37|28835.92|28835.92|28835.92|28835.92|28832.37|28832.37|0
1639495230000|2021-12-14 15:20:30|28840.23|28840.23|28842.01|28842.01|28842.01|28842.01|28837.7|28837.7|0
1639495240000|2021-12-14 15:20:40|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|0
1639495260000|2021-12-14 15:21:00|28842.01|28842.01|28842.01|28842.01|28842.01|28842.01|28842.01|28842.01|0
1639495270000|2021-12-14 15:21:10|28837.7|28837.7|28852.4|28852.4|28852.4|28852.4|28837.7|28837.7|0
1639495290000|2021-12-14 15:21:30|28848.09|28848.09|28854.18|28854.18|28854.18|28854.18|28848.09|28848.09|0
1639495300000|2021-12-14 15:21:40|28852.4|28852.4|28856.7|28856.7|28856.7|28856.7|28852.4|28852.4|0
1639495310000|2021-12-14 15:21:50|28852.4|28852.4|28852.4|28852.4|28852.4|28852.4|28852.4|28852.4|0
1639495320000|2021-12-14 15:22:00|28856.7|28856.7|28852.4|28852.4|28856.7|28856.7|28848.09|28848.09|0
1639495330000|2021-12-14 15:22:10|28848.09|28848.09|28848.09|28848.09|28848.09|28848.09|28848.09|28848.09|0
1639495350000|2021-12-14 15:22:30|28843.79|28843.79|28837.7|28837.7|28843.79|28843.79|28837.7|28837.7|0
1639495360000|2021-12-14 15:22:40|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|0
1639495370000|2021-12-14 15:22:50|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|0
1639495390000|2021-12-14 15:23:10|28833.4|28833.4|28833.4|28833.4|28837.7|28837.7|28833.4|28833.4|0
1639495430000|2021-12-14 15:23:50|28831.62|28831.62|28827.31|28827.31|28831.62|28831.62|28827.31|28827.31|0
1639495440000|2021-12-14 15:24:00|28831.62|28831.62|28831.62|28831.62|28831.62|28831.62|28831.62|28831.62|0
1639495450000|2021-12-14 15:24:10|28835.92|28835.92|28835.92|28835.92|28835.92|28835.92|28831.62|28831.62|0
1639495490000|2021-12-14 15:24:50|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|0
1639495500000|2021-12-14 15:25:00|28833.4|28833.4|28829.09|28829.09|28833.4|28833.4|28829.09|28829.09|0
1639495510000|2021-12-14 15:25:10|28824.78|28824.78|28820.48|28820.48|28824.78|28824.78|28820.48|28820.48|0
1639495520000|2021-12-14 15:25:20|28816.17|28816.17|28816.17|28816.17|28816.17|28816.17|28816.17|28816.17|0
1639495530000|2021-12-14 15:25:30|28820.48|28820.48|28816.17|28816.17|28820.48|28820.48|28807.56|28807.56|0
1639495540000|2021-12-14 15:25:40|28820.48|28820.48|28816.17|28816.17|28820.48|28820.48|28816.17|28816.17|0
1639495550000|2021-12-14 15:25:50|28820.48|28820.48|28820.48|28820.48|28820.48|28820.48|28820.48|28820.48|0
1639495590000|2021-12-14 15:26:30|28824.78|28824.78|28829.09|28829.09|28829.09|28829.09|28824.78|28824.78|0
1639495610000|2021-12-14 15:26:50|28833.4|28833.4|28829.09|28829.09|28833.4|28833.4|28829.09|28829.09|0
1639495630000|2021-12-14 15:27:10|28824.78|28824.78|28824.78|28824.78|28824.78|28824.78|28820.48|28820.48|0
1639495640000|2021-12-14 15:27:20|28829.09|28829.09|28833.4|28833.4|28833.4|28833.4|28829.09|28829.09|0
1639495650000|2021-12-14 15:27:30|28835.17|28835.17|28835.17|28835.17|28835.17|28835.17|28835.17|28835.17|0
1639495660000|2021-12-14 15:27:40|28839.48|28839.48|28835.17|28835.17|28841.26|28841.26|28835.17|28835.17|0
1639495680000|2021-12-14 15:28:00|28839.48|28839.48|28839.48|28839.48|28839.48|28839.48|28839.48|28839.48|0
1639495690000|2021-12-14 15:28:10|28835.92|28835.92|28835.92|28835.92|28835.92|28835.92|28835.92|28835.92|0
1639495700000|2021-12-14 15:28:20|28840.23|28840.23|28840.23|28840.23|28840.23|28840.23|28840.23|28840.23|0
1639495710000|2021-12-14 15:28:30|28835.92|28835.92|28837.7|28837.7|28837.7|28837.7|28835.92|28835.92|0
1639495720000|2021-12-14 15:28:40|28842.01|28842.01|28842.01|28842.01|28842.01|28842.01|28842.01|28842.01|0
1639495730000|2021-12-14 15:28:50|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|0
1639495740000|2021-12-14 15:29:00|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|0
1639495770000|2021-12-14 15:29:30|28829.09|28829.09|28824.78|28824.78|28829.09|28829.09|28824.78|28824.78|0
1639495780000|2021-12-14 15:29:40|28829.09|28829.09|28829.09|28829.09|28829.09|28829.09|28829.09|28829.09|0
1639495800000|2021-12-14 15:30:00|28827.31|28827.31|28827.31|28827.31|28827.31|28827.31|28827.31|28827.31|0
1639495810000|2021-12-14 15:30:10|28823|28823|28823|28823|28823|28823|28823|28823|0
1639495840000|2021-12-14 15:30:40|28818.7|28818.7|28818.7|28818.7|28818.7|28818.7|28814.39|28814.39|0
1639495850000|2021-12-14 15:30:50|28814.39|28814.39|28814.39|28814.39|28814.39|28814.39|28814.39|28814.39|0
1639495870000|2021-12-14 15:31:10|28810.09|28810.09|28814.39|28814.39|28814.39|28814.39|28810.09|28810.09|0
1639495890000|2021-12-14 15:31:30|28810.09|28810.09|28810.09|28810.09|28810.09|28810.09|28810.09|28810.09|0
1639495900000|2021-12-14 15:31:40|28805.78|28805.78|28801.47|28801.47|28805.78|28805.78|28801.47|28801.47|0
1639495910000|2021-12-14 15:31:50|28805.78|28805.78|28801.47|28801.47|28805.78|28805.78|28801.47|28801.47|0
1639495920000|2021-12-14 15:32:00|28797.17|28797.17|28797.17|28797.17|28797.17|28797.17|28797.17|28797.17|0
1639495930000|2021-12-14 15:32:10|28792.86|28792.86|28792.86|28792.86|28792.86|28792.86|28792.86|28792.86|0
1639495960000|2021-12-14 15:32:40|28791.08|28791.08|28786.78|28786.78|28791.08|28791.08|28782.47|28782.47|0
1639495970000|2021-12-14 15:32:50|28782.47|28782.47|28782.47|28782.47|28782.47|28782.47|28782.47|28782.47|0
1639495980000|2021-12-14 15:33:00|28778.16|28778.16|28778.16|28778.16|28778.16|28778.16|28778.16|28778.16|0
1639496000000|2021-12-14 15:33:20|28782.47|28782.47|28782.47|28782.47|28782.47|28782.47|28782.47|28782.47|0
1639496010000|2021-12-14 15:33:30|28778.16|28778.16|28778.16|28778.16|28778.16|28778.16|28778.16|28778.16|0
1639496020000|2021-12-14 15:33:40|28786.78|28786.78|28799.7|28799.7|28799.7|28799.7|28786.78|28786.78|0
1639496030000|2021-12-14 15:33:50|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|0
1639496040000|2021-12-14 15:34:00|28805.78|28805.78|28805.78|28805.78|28805.78|28805.78|28805.78|28805.78|0
1639496060000|2021-12-14 15:34:20|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|0
1639496090000|2021-12-14 15:34:50|28797.17|28797.17|28792.86|28792.86|28797.17|28797.17|28792.86|28792.86|0
1639496110000|2021-12-14 15:35:10|28797.17|28797.17|28797.17|28797.17|28797.17|28797.17|28792.86|28792.86|0
1639496120000|2021-12-14 15:35:20|28792.86|28792.86|28792.86|28792.86|28792.86|28792.86|28792.86|28792.86|0
1639496150000|2021-12-14 15:35:50|28788.55|28788.55|28788.55|28788.55|28788.55|28788.55|28788.55|28788.55|0
1639496200000|2021-12-14 15:36:40|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|0
1639496220000|2021-12-14 15:37:00|28788.55|28788.55|28788.55|28788.55|28788.55|28788.55|28788.55|28788.55|0
1639496230000|2021-12-14 15:37:10|28786.78|28786.78|28782.47|28782.47|28786.78|28786.78|28782.47|28782.47|0
1639496240000|2021-12-14 15:37:20|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|0
1639496260000|2021-12-14 15:37:40|28782.47|28782.47|28782.47|28782.47|28782.47|28782.47|28782.47|28782.47|0
1639496270000|2021-12-14 15:37:50|28778.16|28778.16|28773.86|28773.86|28778.16|28778.16|28773.86|28773.86|0
1639496280000|2021-12-14 15:38:00|28775.63|28775.63|28775.63|28775.63|28775.63|28775.63|28775.63|28775.63|0
1639496290000|2021-12-14 15:38:10|28779.94|28779.94|28779.94|28779.94|28784.25|28784.25|28779.94|28779.94|0
1639496310000|2021-12-14 15:38:30|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|28779.94|28779.94|0
1639496330000|2021-12-14 15:38:50|28788.55|28788.55|28779.94|28779.94|28788.55|28788.55|28779.94|28779.94|0
1639496350000|2021-12-14 15:39:10|28788.55|28788.55|28788.55|28788.55|28788.55|28788.55|28784.25|28784.25|0
1639496370000|2021-12-14 15:39:30|28784.25|28784.25|28779.94|28779.94|28788.55|28788.55|28779.94|28779.94|0
1639496380000|2021-12-14 15:39:40|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|0
1639496390000|2021-12-14 15:39:50|28788.55|28788.55|28788.55|28788.55|28788.55|28788.55|28788.55|28788.55|0
1639496410000|2021-12-14 15:40:10|28792.86|28792.86|28792.86|28792.86|28801.47|28801.47|28792.86|28792.86|0
1639496420000|2021-12-14 15:40:20|28794.64|28794.64|28794.64|28794.64|28796.41|28796.41|28794.64|28794.64|0
1639496430000|2021-12-14 15:40:30|28803.25|28803.25|28803.25|28803.25|28805.03|28805.03|28798.94|28798.94|0
1639496450000|2021-12-14 15:40:50|28807.56|28807.56|28807.56|28807.56|28807.56|28807.56|28807.56|28807.56|0
1639496470000|2021-12-14 15:41:10|28805.78|28805.78|28805.78|28805.78|28805.78|28805.78|28805.78|28805.78|0
1639496490000|2021-12-14 15:41:30|28810.09|28810.09|28814.39|28814.39|28814.39|28814.39|28810.09|28810.09|0
1639496500000|2021-12-14 15:41:40|28810.09|28810.09|28805.78|28805.78|28810.09|28810.09|28805.78|28805.78|0
1639496510000|2021-12-14 15:41:50|28810.09|28810.09|28805.78|28805.78|28814.39|28814.39|28805.78|28805.78|0
1639496520000|2021-12-14 15:42:00|28810.09|28810.09|28810.09|28810.09|28810.09|28810.09|28810.09|28810.09|0
1639496530000|2021-12-14 15:42:10|28814.39|28814.39|28816.17|28816.17|28820.48|28820.48|28814.39|28814.39|0
1639496550000|2021-12-14 15:42:30|28829.09|28829.09|28824.78|28824.78|28829.09|28829.09|28824.78|28824.78|0
1639496560000|2021-12-14 15:42:40|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|0
1639496570000|2021-12-14 15:42:50|28837.7|28837.7|28842.01|28842.01|28842.01|28842.01|28837.7|28837.7|0
1639496580000|2021-12-14 15:43:00|28833.4|28833.4|28824.78|28824.78|28833.4|28833.4|28824.78|28824.78|0
1639496600000|2021-12-14 15:43:20|28820.48|28820.48|28824.78|28824.78|28824.78|28824.78|28820.48|28820.48|0
1639496610000|2021-12-14 15:43:30|28820.48|28820.48|28820.48|28820.48|28820.48|28820.48|28820.48|28820.48|0
1639496650000|2021-12-14 15:44:10|28829.09|28829.09|28830.87|28830.87|28830.87|28830.87|28829.09|28829.09|0
1639496660000|2021-12-14 15:44:20|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|0
1639496670000|2021-12-14 15:44:30|28830.87|28830.87|28826.56|28826.56|28830.87|28830.87|28826.56|28826.56|0
1639496680000|2021-12-14 15:44:40|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|0
1639496690000|2021-12-14 15:44:50|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|0
1639496700000|2021-12-14 15:45:00|28813.64|28813.64|28813.64|28813.64|28813.64|28813.64|28813.64|28813.64|0
1639496710000|2021-12-14 15:45:10|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|0
1639496790000|2021-12-14 15:46:30|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|0
1639496810000|2021-12-14 15:46:50|28824.03|28824.03|28822.25|28822.25|28825.81|28825.81|28822.25|28822.25|0
1639496830000|2021-12-14 15:47:10|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|0
1639496840000|2021-12-14 15:47:20|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|0
1639496850000|2021-12-14 15:47:30|28817.95|28817.95|28813.64|28813.64|28822.25|28822.25|28813.64|28813.64|0
1639496860000|2021-12-14 15:47:40|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|0
1639496870000|2021-12-14 15:47:50|28813.64|28813.64|28822.25|28822.25|28822.25|28822.25|28813.64|28813.64|0
1639496880000|2021-12-14 15:48:00|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|0
1639496890000|2021-12-14 15:48:10|28822.25|28822.25|28816.17|28816.17|28822.25|28822.25|28816.17|28816.17|0
1639496900000|2021-12-14 15:48:20|28824.78|28824.78|28824.78|28824.78|28824.78|28824.78|28824.78|28824.78|0
1639496910000|2021-12-14 15:48:30|28829.09|28829.09|28829.09|28829.09|28829.09|28829.09|28829.09|28829.09|0
1639496920000|2021-12-14 15:48:40|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|0
1639496940000|2021-12-14 15:49:00|28835.17|28835.17|28835.17|28835.17|28835.17|28835.17|28835.17|28835.17|0
1639496950000|2021-12-14 15:49:10|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|0
1639496960000|2021-12-14 15:49:20|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|0
1639496970000|2021-12-14 15:49:30|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|0
1639496990000|2021-12-14 15:49:50|28817.95|28817.95|28817.95|28817.95|28822.25|28822.25|28817.95|28817.95|0
1639497000000|2021-12-14 15:50:00|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|28822.25|0
1639497010000|2021-12-14 15:50:10|28820.48|28820.48|28822.25|28822.25|28822.25|28822.25|28816.17|28816.17|0
1639497050000|2021-12-14 15:50:50|28817.95|28817.95|28817.95|28817.95|28822.25|28822.25|28817.95|28817.95|0
1639497060000|2021-12-14 15:51:00|28816.17|28816.17|28816.17|28816.17|28816.17|28816.17|28816.17|28816.17|0
1639497070000|2021-12-14 15:51:10|28811.86|28811.86|28811.86|28811.86|28811.86|28811.86|28811.86|28811.86|0
1639497080000|2021-12-14 15:51:20|28813.64|28813.64|28826.56|28826.56|28826.56|28826.56|28813.64|28813.64|0
1639497090000|2021-12-14 15:51:30|28830.87|28830.87|28830.87|28830.87|28835.17|28835.17|28830.87|28830.87|0
1639497100000|2021-12-14 15:51:40|28839.48|28839.48|28835.17|28835.17|28839.48|28839.48|28835.17|28835.17|0
1639497110000|2021-12-14 15:51:50|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|0
1639497130000|2021-12-14 15:52:10|28835.17|28835.17|28835.17|28835.17|28835.17|28835.17|28830.87|28830.87|0
1639497140000|2021-12-14 15:52:20|28839.48|28839.48|28839.48|28839.48|28839.48|28839.48|28839.48|28839.48|0
1639497150000|2021-12-14 15:52:30|28843.79|28843.79|28843.79|28843.79|28843.79|28843.79|28843.79|28843.79|0
1639497170000|2021-12-14 15:52:50|28852.4|28852.4|28852.4|28852.4|28852.4|28852.4|28852.4|28852.4|0
1639497190000|2021-12-14 15:53:10|28848.09|28848.09|28848.09|28848.09|28848.09|28848.09|28848.09|28848.09|0
1639497210000|2021-12-14 15:53:30|28843.79|28843.79|28843.79|28843.79|28843.79|28843.79|28843.79|28843.79|0
1639497230000|2021-12-14 15:53:50|28839.48|28839.48|28839.48|28839.48|28839.48|28839.48|28835.17|28835.17|0
1639497260000|2021-12-14 15:54:20|28843.79|28843.79|28843.79|28843.79|28843.79|28843.79|28843.79|28843.79|0
1639497270000|2021-12-14 15:54:30|28839.48|28839.48|28839.48|28839.48|28839.48|28839.48|28839.48|28839.48|0
1639497280000|2021-12-14 15:54:40|28835.17|28835.17|28835.17|28835.17|28835.17|28835.17|28835.17|28835.17|0
1639497290000|2021-12-14 15:54:50|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|28830.87|0
1639497300000|2021-12-14 15:55:00|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|0
1639497310000|2021-12-14 15:55:10|28824.78|28824.78|28826.56|28826.56|28826.56|28826.56|28824.78|28824.78|0
1639497320000|2021-12-14 15:55:20|28828.34|28828.34|28824.03|28824.03|28828.34|28828.34|28824.03|28824.03|0
1639497350000|2021-12-14 15:55:50|28820.48|28820.48|28816.17|28816.17|28820.48|28820.48|28816.17|28816.17|0
1639497360000|2021-12-14 15:56:00|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|28817.95|0
1639497370000|2021-12-14 15:56:10|28813.64|28813.64|28809.33|28809.33|28813.64|28813.64|28809.33|28809.33|0
1639497380000|2021-12-14 15:56:20|28813.64|28813.64|28813.64|28813.64|28813.64|28813.64|28813.64|28813.64|0
1639497390000|2021-12-14 15:56:30|28809.33|28809.33|28813.64|28813.64|28813.64|28813.64|28809.33|28809.33|0
1639497410000|2021-12-14 15:56:50|28809.33|28809.33|28813.64|28813.64|28813.64|28813.64|28809.33|28809.33|0
1639497420000|2021-12-14 15:57:00|28817.95|28817.95|28824.03|28824.03|28824.03|28824.03|28817.95|28817.95|0
1639497430000|2021-12-14 15:57:10|28828.34|28828.34|28828.34|28828.34|28828.34|28828.34|28828.34|28828.34|0
1639497440000|2021-12-14 15:57:20|28832.64|28832.64|28832.64|28832.64|28832.64|28832.64|28832.64|28832.64|0
1639497450000|2021-12-14 15:57:30|28828.34|28828.34|28828.34|28828.34|28828.34|28828.34|28824.03|28824.03|0
1639497470000|2021-12-14 15:57:50|28824.03|28824.03|28819.72|28819.72|28824.03|28824.03|28819.72|28819.72|0
1639497490000|2021-12-14 15:58:10|28824.03|28824.03|28824.03|28824.03|28824.03|28824.03|28824.03|28824.03|0
1639497530000|2021-12-14 15:58:50|28819.72|28819.72|28819.72|28819.72|28819.72|28819.72|28819.72|28819.72|0
1639497550000|2021-12-14 15:59:10|28828.34|28828.34|28833.67|28833.67|28836.2|28836.2|28828.34|28828.34|0
1639497560000|2021-12-14 15:59:20|28837.97|28837.97|28840.5|28840.5|28842.28|28842.28|28837.97|28837.97|0
1639497570000|2021-12-14 15:59:30|28831.89|28831.89|28836.2|28836.2|28836.2|28836.2|28831.89|28831.89|0
1639497580000|2021-12-14 15:59:40|28840.5|28840.5|28840.5|28840.5|28840.5|28840.5|28840.5|28840.5|0
1639497590000|2021-12-14 15:59:50|28831.89|28831.89|28831.89|28831.89|28831.89|28831.89|28831.89|28831.89|0
1639497600000|2021-12-14 16:00:00|28836.2|28836.2|28840.5|28840.5|28840.5|28840.5|28836.2|28836.2|0
1639497630000|2021-12-14 16:00:30|28836.2|28836.2|28836.2|28836.2|28836.2|28836.2|28836.2|28836.2|0
1639497660000|2021-12-14 16:01:00|28834.42|28834.42|28843.03|28843.03|28843.03|28843.03|28832.64|28832.64|0
1639497680000|2021-12-14 16:01:20|28847.34|28847.34|28843.03|28843.03|28847.34|28847.34|28843.03|28843.03|0
1639497700000|2021-12-14 16:01:40|28844.81|28844.81|28844.81|28844.81|28844.81|28844.81|28844.81|28844.81|0
1639497720000|2021-12-14 16:02:00|28849.12|28849.12|28849.12|28849.12|28849.12|28849.12|28849.12|28849.12|0
1639497730000|2021-12-14 16:02:10|28857.73|28857.73|28857.73|28857.73|28857.73|28857.73|28857.73|28857.73|0
1639497740000|2021-12-14 16:02:20|28862.04|28862.04|28857.73|28857.73|28862.04|28862.04|28857.73|28857.73|0
1639497750000|2021-12-14 16:02:30|28862.04|28862.04|28862.04|28862.04|28862.04|28862.04|28862.04|28862.04|0
1639497760000|2021-12-14 16:02:40|28857.73|28857.73|28857.73|28857.73|28866.34|28866.34|28857.73|28857.73|0
1639497770000|2021-12-14 16:02:50|28862.04|28862.04|28849.12|28849.12|28862.04|28862.04|28849.12|28849.12|0
1639497780000|2021-12-14 16:03:00|28853.42|28853.42|28853.42|28853.42|28853.42|28853.42|28853.42|28853.42|0
1639497790000|2021-12-14 16:03:10|28849.12|28849.12|28849.12|28849.12|28849.12|28849.12|28849.12|28849.12|0
1639497800000|2021-12-14 16:03:20|28853.42|28853.42|28853.42|28853.42|28853.42|28853.42|28853.42|28853.42|0
1639497810000|2021-12-14 16:03:30|28857.73|28857.73|28857.73|28857.73|28862.04|28862.04|28857.73|28857.73|0
1639497840000|2021-12-14 16:04:00|28862.04|28862.04|28862.04|28862.04|28862.04|28862.04|28862.04|28862.04|0
1639497860000|2021-12-14 16:04:20|28857.73|28857.73|28862.04|28862.04|28862.04|28862.04|28857.73|28857.73|0
1639497870000|2021-12-14 16:04:30|28866.34|28866.34|28869.9|28869.9|28869.9|28869.9|28866.34|28866.34|0
1639497880000|2021-12-14 16:04:40|28868.12|28868.12|28876.73|28876.73|28876.73|28876.73|28868.12|28868.12|0
1639497890000|2021-12-14 16:04:50|28872.43|28872.43|28868.12|28868.12|28872.43|28872.43|28868.12|28868.12|0
1639497900000|2021-12-14 16:05:00|28871.67|28871.67|28871.67|28871.67|28871.67|28871.67|28871.67|28871.67|0
1639497910000|2021-12-14 16:05:10|28875.98|28875.98|28882.82|28882.82|28882.82|28882.82|28874.2|28874.2|0
1639497930000|2021-12-14 16:05:30|28887.12|28887.12|28884.59|28884.59|28887.12|28887.12|28882.82|28882.82|0
1639497940000|2021-12-14 16:05:40|28888.9|28888.9|28888.9|28888.9|28888.9|28888.9|28888.9|28888.9|0
1639497950000|2021-12-14 16:05:50|28884.59|28884.59|28884.59|28884.59|28884.59|28884.59|28884.59|28884.59|0
1639497970000|2021-12-14 16:06:10|28882.82|28882.82|28882.82|28882.82|28882.82|28882.82|28882.82|28882.82|0
1639497990000|2021-12-14 16:06:30|28887.12|28887.12|28891.43|28891.43|28891.43|28891.43|28887.12|28887.12|0
1639498000000|2021-12-14 16:06:40|28895.74|28895.74|28900.04|28900.04|28900.04|28900.04|28895.74|28895.74|0
1639498010000|2021-12-14 16:06:50|28895.74|28895.74|28900.04|28900.04|28900.04|28900.04|28895.74|28895.74|0
1639498020000|2021-12-14 16:07:00|28904.35|28904.35|28906.13|28906.13|28906.13|28906.13|28904.35|28904.35|0
1639498030000|2021-12-14 16:07:10|28901.82|28901.82|28910.43|28910.43|28910.43|28910.43|28901.82|28901.82|0
1639498040000|2021-12-14 16:07:20|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28906.88|28906.88|0
1639498050000|2021-12-14 16:07:30|28912.96|28912.96|28908.66|28908.66|28912.96|28912.96|28908.66|28908.66|0
1639498070000|2021-12-14 16:07:50|28912.96|28912.96|28927.66|28927.66|28927.66|28927.66|28912.96|28912.96|0
1639498080000|2021-12-14 16:08:00|28923.35|28923.35|28923.35|28923.35|28923.35|28923.35|28923.35|28923.35|0
1639498090000|2021-12-14 16:08:10|28919.05|28919.05|28916.52|28916.52|28919.05|28919.05|28914.74|28914.74|0
1639498100000|2021-12-14 16:08:20|28912.21|28912.21|28912.21|28912.21|28912.21|28912.21|28912.21|28912.21|0
1639498110000|2021-12-14 16:08:30|28910.43|28910.43|28919.05|28919.05|28919.05|28919.05|28906.13|28906.13|0
1639498140000|2021-12-14 16:09:00|28914.74|28914.74|28908.66|28908.66|28914.74|28914.74|28908.66|28908.66|0
1639498180000|2021-12-14 16:09:40|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|28904.35|0
1639498210000|2021-12-14 16:10:10|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|0
1639498220000|2021-12-14 16:10:20|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|28895.74|0
1639498230000|2021-12-14 16:10:30|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|28900.04|0
1639498240000|2021-12-14 16:10:40|28895.74|28895.74|28904.35|28904.35|28904.35|28904.35|28895.74|28895.74|0
1639498270000|2021-12-14 16:11:10|28908.66|28908.66|28904.35|28904.35|28908.66|28908.66|28904.35|28904.35|0
1639498290000|2021-12-14 16:11:30|28906.13|28906.13|28905.37|28905.37|28907.9|28907.9|28903.6|28903.6|0
1639498300000|2021-12-14 16:11:40|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|0
1639498330000|2021-12-14 16:12:10|28907.9|28907.9|28903.6|28903.6|28907.9|28907.9|28903.6|28903.6|0
1639498370000|2021-12-14 16:12:50|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|0
1639498380000|2021-12-14 16:13:00|28912.21|28912.21|28920.82|28920.82|28925.13|28925.13|28912.21|28912.21|0
1639498390000|2021-12-14 16:13:10|28925.13|28925.13|28929.44|28929.44|28929.44|28929.44|28925.13|28925.13|0
1639498400000|2021-12-14 16:13:20|28920.82|28920.82|28916.52|28916.52|28920.82|28920.82|28916.52|28916.52|0
1639498420000|2021-12-14 16:13:40|28912.21|28912.21|28912.21|28912.21|28912.21|28912.21|28912.21|28912.21|0
1639498440000|2021-12-14 16:14:00|28907.9|28907.9|28912.21|28912.21|28912.21|28912.21|28907.9|28907.9|0
1639498450000|2021-12-14 16:14:10|28903.6|28903.6|28907.9|28907.9|28907.9|28907.9|28903.6|28903.6|0
1639498460000|2021-12-14 16:14:20|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|28903.6|0
1639498490000|2021-12-14 16:14:50|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|28899.29|0
1639498500000|2021-12-14 16:15:00|28894.98|28894.98|28903.6|28903.6|28903.6|28903.6|28894.98|28894.98|0
1639498520000|2021-12-14 16:15:20|28907.9|28907.9|28913.99|28913.99|28913.99|28913.99|28907.9|28907.9|0
1639498540000|2021-12-14 16:15:40|28909.68|28909.68|28909.68|28909.68|28909.68|28909.68|28909.68|28909.68|0
1639498550000|2021-12-14 16:15:50|28918.29|28918.29|28913.99|28913.99|28918.29|28918.29|28913.99|28913.99|0
1639498570000|2021-12-14 16:16:10|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|0
1639498580000|2021-12-14 16:16:20|28926.91|28926.91|28926.91|28926.91|28926.91|28926.91|28926.91|28926.91|0
1639498600000|2021-12-14 16:16:40|28931.21|28931.21|28932.99|28932.99|28932.99|28932.99|28931.21|28931.21|0
1639498610000|2021-12-14 16:16:50|28936.54|28936.54|28932.99|28932.99|28936.54|28936.54|28932.99|28932.99|0
1639498630000|2021-12-14 16:17:10|28934.77|28934.77|28943.38|28943.38|28943.38|28943.38|28934.77|28934.77|0
1639498670000|2021-12-14 16:17:50|28947.69|28947.69|28943.38|28943.38|28947.69|28947.69|28943.38|28943.38|0
1639498690000|2021-12-14 16:18:10|28947.69|28947.69|28947.69|28947.69|28951.99|28951.99|28947.69|28947.69|0
1639498700000|2021-12-14 16:18:20|28943.38|28943.38|28943.38|28943.38|28943.38|28943.38|28943.38|28943.38|0
1639498710000|2021-12-14 16:18:30|28947.69|28947.69|28943.38|28943.38|28947.69|28947.69|28943.38|28943.38|0
1639498740000|2021-12-14 16:19:00|28941.6|28941.6|28937.3|28937.3|28941.6|28941.6|28937.3|28937.3|0
1639498750000|2021-12-14 16:19:10|28935.52|28935.52|28935.52|28935.52|28935.52|28935.52|28935.52|28935.52|0
1639498800000|2021-12-14 16:20:00|28939.83|28939.83|28941.6|28941.6|28941.6|28941.6|28939.83|28939.83|0
1639498830000|2021-12-14 16:20:30|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|0
1639498850000|2021-12-14 16:20:50|28941.6|28941.6|28941.6|28941.6|28941.6|28941.6|28941.6|28941.6|0
1639498860000|2021-12-14 16:21:00|28939.83|28939.83|28945.91|28945.91|28945.91|28945.91|28939.83|28939.83|0
1639498870000|2021-12-14 16:21:10|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|0
1639498880000|2021-12-14 16:21:20|28954.52|28954.52|28954.52|28954.52|28954.52|28954.52|28954.52|28954.52|0
1639498890000|2021-12-14 16:21:30|28950.22|28950.22|28951.99|28951.99|28951.99|28951.99|28950.22|28950.22|0
1639498900000|2021-12-14 16:21:40|28943.38|28943.38|28943.38|28943.38|28943.38|28943.38|28943.38|28943.38|0
1639498920000|2021-12-14 16:22:00|28941.6|28941.6|28941.6|28941.6|28941.6|28941.6|28941.6|28941.6|0
1639498930000|2021-12-14 16:22:10|28937.3|28937.3|28929.44|28929.44|28937.3|28937.3|28929.44|28929.44|0
1639498940000|2021-12-14 16:22:20|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|0
1639498950000|2021-12-14 16:22:30|28926.91|28926.91|28926.91|28926.91|28926.91|28926.91|28926.91|28926.91|0
1639498970000|2021-12-14 16:22:50|28931.21|28931.21|28926.91|28926.91|28931.21|28931.21|28926.91|28926.91|0
1639498990000|2021-12-14 16:23:10|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|0
1639499010000|2021-12-14 16:23:30|28935.52|28935.52|28931.21|28931.21|28935.52|28935.52|28931.21|28931.21|0
1639499020000|2021-12-14 16:23:40|28935.52|28935.52|28935.52|28935.52|28935.52|28935.52|28935.52|28935.52|0
1639499030000|2021-12-14 16:23:50|28937.3|28937.3|28932.99|28932.99|28937.3|28937.3|28932.99|28932.99|0
1639499060000|2021-12-14 16:24:20|28937.3|28937.3|28943.38|28943.38|28951.99|28951.99|28937.3|28937.3|0
1639499070000|2021-12-14 16:24:30|28946.93|28946.93|28943.38|28943.38|28946.93|28946.93|28941.6|28941.6|0
1639499080000|2021-12-14 16:24:40|28941.6|28941.6|28941.6|28941.6|28941.6|28941.6|28941.6|28941.6|0
1639499090000|2021-12-14 16:24:50|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|0
1639499100000|2021-12-14 16:25:00|28950.22|28950.22|28951.99|28951.99|28951.99|28951.99|28950.22|28950.22|0
1639499110000|2021-12-14 16:25:10|28947.69|28947.69|28947.69|28947.69|28947.69|28947.69|28947.69|28947.69|0
1639499120000|2021-12-14 16:25:20|28951.99|28951.99|28941.6|28941.6|28951.99|28951.99|28941.6|28941.6|0
1639499160000|2021-12-14 16:26:00|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|0
1639499170000|2021-12-14 16:26:10|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|0
1639499180000|2021-12-14 16:26:20|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|0
1639499190000|2021-12-14 16:26:30|28944.13|28944.13|28944.13|28944.13|28944.13|28944.13|28944.13|28944.13|0
1639499200000|2021-12-14 16:26:40|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|0
1639499210000|2021-12-14 16:26:50|28952.75|28952.75|28952.75|28952.75|28952.75|28952.75|28952.75|28952.75|0
1639499220000|2021-12-14 16:27:00|28957.05|28957.05|28957.05|28957.05|28957.05|28957.05|28957.05|28957.05|0
1639499230000|2021-12-14 16:27:10|28952.75|28952.75|28948.44|28948.44|28952.75|28952.75|28948.44|28948.44|0
1639499240000|2021-12-14 16:27:20|28952.75|28952.75|28952.75|28952.75|28952.75|28952.75|28952.75|28952.75|0
1639499250000|2021-12-14 16:27:30|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|0
1639499260000|2021-12-14 16:27:40|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|28946.66|0
1639499270000|2021-12-14 16:27:50|28948.44|28948.44|28952.75|28952.75|28952.75|28952.75|28948.44|28948.44|0
1639499280000|2021-12-14 16:28:00|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|0
1639499290000|2021-12-14 16:28:10|28944.13|28944.13|28944.13|28944.13|28944.13|28944.13|28944.13|28944.13|0
1639499300000|2021-12-14 16:28:20|28939.83|28939.83|28939.83|28939.83|28939.83|28939.83|28939.83|28939.83|0
1639499310000|2021-12-14 16:28:30|28938.05|28938.05|28933.74|28933.74|28938.05|28938.05|28933.74|28933.74|0
1639499320000|2021-12-14 16:28:40|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|28929.44|0
1639499330000|2021-12-14 16:28:50|28927.66|28927.66|28919.05|28919.05|28927.66|28927.66|28919.05|28919.05|0
1639499340000|2021-12-14 16:29:00|28923.35|28923.35|28921.57|28921.57|28925.88|28925.88|28917.27|28917.27|0
1639499350000|2021-12-14 16:29:10|28919.8|28919.8|28912.96|28912.96|28919.8|28919.8|28911.18|28911.18|0
1639499360000|2021-12-14 16:29:20|28908.66|28908.66|28919.05|28919.05|28919.05|28919.05|28908.66|28908.66|0
1639499370000|2021-12-14 16:29:30|28923.35|28923.35|28923.35|28923.35|28923.35|28923.35|28919.05|28919.05|0
1639499380000|2021-12-14 16:29:40|28917.27|28917.27|28919.05|28919.05|28919.05|28919.05|28917.27|28917.27|0
1639499390000|2021-12-14 16:29:50|28920.82|28920.82|28920.82|28920.82|28920.82|28920.82|28916.52|28916.52|0
1639556100000|2021-12-15 08:15:00|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|0
1639556110000|2021-12-15 08:15:10|28862.79|28862.79|28862.79|28862.79|28862.79|28862.79|28862.79|28862.79|0
1639556130000|2021-12-15 08:15:30|28861.01|28861.01|28862.79|28862.79|28862.79|28862.79|28861.01|28861.01|0
1639556150000|2021-12-15 08:15:50|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|0
1639556200000|2021-12-15 08:16:40|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|0
1639556240000|2021-12-15 08:17:20|28857.46|28857.46|28857.46|28857.46|28857.46|28857.46|28857.46|28857.46|0
1639556260000|2021-12-15 08:17:40|28862.79|28862.79|28862.79|28862.79|28862.79|28862.79|28862.79|28862.79|0
1639556340000|2021-12-15 08:19:00|28861.01|28861.01|28856.7|28856.7|28861.01|28861.01|28856.7|28856.7|0
1639556350000|2021-12-15 08:19:10|28852.4|28852.4|28856.7|28856.7|28856.7|28856.7|28852.4|28852.4|0
1639556400000|2021-12-15 08:20:00|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|0
1639556420000|2021-12-15 08:20:20|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|0
1639556430000|2021-12-15 08:20:30|28827.31|28827.31|28835.92|28835.92|28835.92|28835.92|28827.31|28827.31|0
1639556450000|2021-12-15 08:20:50|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|0
1639556460000|2021-12-15 08:21:00|28840.23|28840.23|28840.23|28840.23|28840.23|28840.23|28840.23|28840.23|0
1639556500000|2021-12-15 08:21:40|28844.54|28844.54|28848.84|28848.84|28848.84|28848.84|28844.54|28844.54|0
1639556510000|2021-12-15 08:21:50|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|0
1639556560000|2021-12-15 08:22:40|28848.84|28848.84|28848.84|28848.84|28848.84|28848.84|28848.84|28848.84|0
1639556570000|2021-12-15 08:22:50|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|0
1639556580000|2021-12-15 08:23:00|28840.98|28840.98|28847.07|28847.07|28847.07|28847.07|28840.98|28840.98|0
1639556590000|2021-12-15 08:23:10|28842.76|28842.76|28842.76|28842.76|28842.76|28842.76|28842.76|28842.76|0
1639556610000|2021-12-15 08:23:30|28847.07|28847.07|28847.07|28847.07|28847.07|28847.07|28847.07|28847.07|0
1639556680000|2021-12-15 08:24:40|28842.76|28842.76|28842.76|28842.76|28842.76|28842.76|28842.76|28842.76|0
1639556760000|2021-12-15 08:26:00|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|0
1639556770000|2021-12-15 08:26:10|28834.9|28834.9|28834.9|28834.9|28834.9|28834.9|28834.9|28834.9|0
1639556810000|2021-12-15 08:26:50|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|0
1639556850000|2021-12-15 08:27:30|28845.29|28845.29|28845.29|28845.29|28845.29|28845.29|28845.29|28845.29|0
1639556880000|2021-12-15 08:28:00|28847.07|28847.07|28847.07|28847.07|28847.07|28847.07|28847.07|28847.07|0
1639556900000|2021-12-15 08:28:20|28851.37|28851.37|28853.15|28853.15|28853.15|28853.15|28851.37|28851.37|0
1639556940000|2021-12-15 08:29:00|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|0
1639556980000|2021-12-15 08:29:40|28848.84|28848.84|28844.54|28844.54|28848.84|28848.84|28844.54|28844.54|0
1639557060000|2021-12-15 08:31:00|28848.84|28848.84|28845.29|28845.29|28848.84|28848.84|28845.29|28845.29|0
1639557200000|2021-12-15 08:33:20|28836.68|28836.68|28836.68|28836.68|28836.68|28836.68|28836.68|28836.68|0
1639557210000|2021-12-15 08:33:30|28832.37|28832.37|28830.59|28830.59|28832.37|28832.37|28830.59|28830.59|0
1639557300000|2021-12-15 08:35:00|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|0
1639557330000|2021-12-15 08:35:30|28843.51|28843.51|28839.21|28839.21|28843.51|28843.51|28839.21|28839.21|0
1639557400000|2021-12-15 08:36:40|28834.9|28834.9|28834.9|28834.9|28839.21|28839.21|28834.9|28834.9|0
1639557410000|2021-12-15 08:36:50|28830.59|28830.59|28828.82|28828.82|28830.59|28830.59|28828.82|28828.82|0
1639557420000|2021-12-15 08:37:00|28824.51|28824.51|28824.51|28824.51|28824.51|28824.51|28824.51|28824.51|0
1639557430000|2021-12-15 08:37:10|28820.2|28820.2|28820.2|28820.2|28820.2|28820.2|28820.2|28820.2|0
1639557460000|2021-12-15 08:37:40|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|0
1639557540000|2021-12-15 08:39:00|28820.2|28820.2|28826.29|28826.29|28826.29|28826.29|28820.2|28820.2|0
1639557550000|2021-12-15 08:39:10|28834.9|28834.9|28834.9|28834.9|28843.51|28843.51|28834.9|28834.9|0
1639557560000|2021-12-15 08:39:20|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|0
1639557580000|2021-12-15 08:39:40|28834.9|28834.9|28834.9|28834.9|28834.9|28834.9|28834.9|28834.9|0
1639557590000|2021-12-15 08:39:50|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|0
1639557690000|2021-12-15 08:41:30|28843.51|28843.51|28843.51|28843.51|28843.51|28843.51|28843.51|28843.51|0
1639557710000|2021-12-15 08:41:50|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|28839.21|0
1639557750000|2021-12-15 08:42:30|28835.65|28835.65|28825.26|28825.26|28835.65|28835.65|28825.26|28825.26|0
1639557760000|2021-12-15 08:42:40|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|0
1639557800000|2021-12-15 08:43:20|28833.12|28833.12|28833.12|28833.12|28833.12|28833.12|28833.12|28833.12|0
1639557820000|2021-12-15 08:43:40|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|0
1639557840000|2021-12-15 08:44:00|28832.37|28832.37|28832.37|28832.37|28832.37|28832.37|28832.37|28832.37|0
1639557890000|2021-12-15 08:44:50|28836.68|28836.68|28834.9|28834.9|28836.68|28836.68|28834.9|28834.9|0
1639557900000|2021-12-15 08:45:00|28838.45|28838.45|28838.45|28838.45|28842.76|28842.76|28838.45|28838.45|0
1639557920000|2021-12-15 08:45:20|28834.15|28834.15|28834.15|28834.15|28834.15|28834.15|28834.15|28834.15|0
1639557930000|2021-12-15 08:45:30|28838.45|28838.45|28840.23|28840.23|28840.23|28840.23|28838.45|28838.45|0
1639557940000|2021-12-15 08:45:40|28848.84|28848.84|28848.84|28848.84|28848.84|28848.84|28848.84|28848.84|0
1639557960000|2021-12-15 08:46:00|28850.62|28850.62|28850.62|28850.62|28850.62|28850.62|28850.62|28850.62|0
1639557990000|2021-12-15 08:46:30|28854.93|28854.93|28854.93|28854.93|28854.93|28854.93|28854.93|28854.93|0
1639558010000|2021-12-15 08:46:50|28859.23|28859.23|28854.93|28854.93|28859.23|28859.23|28854.93|28854.93|0
1639558020000|2021-12-15 08:47:00|28846.31|28846.31|28846.31|28846.31|28846.31|28846.31|28846.31|28846.31|0
1639558050000|2021-12-15 08:47:30|28842.01|28842.01|28840.23|28840.23|28842.01|28842.01|28840.23|28840.23|0
1639558060000|2021-12-15 08:47:40|28838.45|28838.45|28838.45|28838.45|28838.45|28838.45|28838.45|28838.45|0
1639558150000|2021-12-15 08:49:10|28821.23|28821.23|28821.23|28821.23|28821.23|28821.23|28821.23|28821.23|0
1639558170000|2021-12-15 08:49:30|28812.61|28812.61|28812.61|28812.61|28812.61|28812.61|28812.61|28812.61|0
1639558200000|2021-12-15 08:50:00|28804|28804|28804|28804|28804|28804|28804|28804|0
1639558210000|2021-12-15 08:50:10|28799.7|28799.7|28799.7|28799.7|28799.7|28799.7|28799.7|28799.7|0
1639558240000|2021-12-15 08:50:40|28795.39|28795.39|28795.39|28795.39|28795.39|28795.39|28795.39|28795.39|0
1639558270000|2021-12-15 08:51:10|28799.7|28799.7|28795.39|28795.39|28799.7|28799.7|28795.39|28795.39|0
1639558290000|2021-12-15 08:51:30|28791.83|28791.83|28791.83|28791.83|28791.83|28791.83|28791.83|28791.83|0
1639558310000|2021-12-15 08:51:50|28790.06|28790.06|28790.06|28790.06|28790.06|28790.06|28790.06|28790.06|0
1639558410000|2021-12-15 08:53:30|28794.36|28794.36|28790.06|28790.06|28794.36|28794.36|28790.06|28790.06|0
1639558460000|2021-12-15 08:54:20|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|0
1639558470000|2021-12-15 08:54:30|28773.58|28773.58|28782.2|28782.2|28782.2|28782.2|28773.58|28773.58|0
1639558480000|2021-12-15 08:54:40|28777.89|28777.89|28777.89|28777.89|28777.89|28777.89|28777.89|28777.89|0
1639558500000|2021-12-15 08:55:00|28782.2|28782.2|28769.28|28769.28|28782.2|28782.2|28769.28|28769.28|0
1639558510000|2021-12-15 08:55:10|28764.97|28764.97|28746.72|28746.72|28764.97|28764.97|28746.72|28746.72|0
1639558520000|2021-12-15 08:55:20|28744.94|28744.94|28746.72|28746.72|28746.72|28746.72|28744.94|28744.94|0
1639558540000|2021-12-15 08:55:40|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|0
1639558590000|2021-12-15 08:56:30|28739.88|28739.88|28739.88|28739.88|28739.88|28739.88|28739.88|28739.88|0
1639558610000|2021-12-15 08:56:50|28743.44|28743.44|28734.83|28734.83|28743.44|28743.44|28734.83|28734.83|0
1639558620000|2021-12-15 08:57:00|28733.05|28733.05|28731.27|28731.27|28733.05|28733.05|28731.27|28731.27|0
1639558640000|2021-12-15 08:57:20|28722.66|28722.66|28726.96|28726.96|28726.96|28726.96|28722.66|28722.66|0
1639558650000|2021-12-15 08:57:30|28731.27|28731.27|28731.27|28731.27|28731.27|28731.27|28731.27|28731.27|0
1639558730000|2021-12-15 08:58:50|28726.96|28726.96|28726.96|28726.96|28726.96|28726.96|28726.96|28726.96|0
1639558750000|2021-12-15 08:59:10|28722.66|28722.66|28722.66|28722.66|28722.66|28722.66|28722.66|28722.66|0
1639558790000|2021-12-15 08:59:50|28718.35|28718.35|28724.44|28724.44|28724.44|28724.44|28718.35|28718.35|0
1639558800000|2021-12-15 09:00:00|28720.13|28720.13|28720.13|28720.13|28720.13|28720.13|28720.13|28720.13|0
1639558870000|2021-12-15 09:01:10|28724.44|28724.44|28726.21|28726.21|28726.21|28726.21|28724.44|28724.44|0
1639558880000|2021-12-15 09:01:20|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|0
1639558890000|2021-12-15 09:01:30|28726.21|28726.21|28730.52|28730.52|28730.52|28730.52|28726.21|28726.21|0
1639558900000|2021-12-15 09:01:40|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|0
1639558950000|2021-12-15 09:02:30|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|0
1639559030000|2021-12-15 09:03:50|28730.52|28730.52|28730.52|28730.52|28730.52|28730.52|28730.52|28730.52|0
1639559150000|2021-12-15 09:05:50|28726.21|28726.21|28726.21|28726.21|28726.21|28726.21|28726.21|28726.21|0
1639559160000|2021-12-15 09:06:00|28730.52|28730.52|28739.13|28739.13|28739.13|28739.13|28730.52|28730.52|0
1639559180000|2021-12-15 09:06:20|28735.58|28735.58|28733.8|28733.8|28735.58|28735.58|28733.8|28733.8|0
1639559200000|2021-12-15 09:06:40|28725.19|28725.19|28725.19|28725.19|28725.19|28725.19|28725.19|28725.19|0
1639559210000|2021-12-15 09:06:50|28729.49|28729.49|28738.11|28738.11|28738.11|28738.11|28729.49|28729.49|0
1639559260000|2021-12-15 09:07:40|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|0
1639559300000|2021-12-15 09:08:20|28755.33|28755.33|28765.72|28765.72|28770.03|28770.03|28755.33|28755.33|0
1639559310000|2021-12-15 09:08:30|28761.42|28761.42|28754.58|28754.58|28761.42|28761.42|28752.8|28752.8|0
1639559320000|2021-12-15 09:08:40|28758.89|28758.89|28754.58|28754.58|28758.89|28758.89|28750.27|28750.27|0
1639559350000|2021-12-15 09:09:10|28758.89|28758.89|28763.19|28763.19|28763.19|28763.19|28758.89|28758.89|0
1639559360000|2021-12-15 09:09:20|28754.58|28754.58|28754.58|28754.58|28754.58|28754.58|28754.58|28754.58|0
1639559380000|2021-12-15 09:09:40|28758.89|28758.89|28758.89|28758.89|28758.89|28758.89|28758.89|28758.89|0
1639559390000|2021-12-15 09:09:50|28763.19|28763.19|28763.19|28763.19|28763.19|28763.19|28763.19|28763.19|0
1639559430000|2021-12-15 09:10:30|28764.97|28764.97|28766.75|28766.75|28766.75|28766.75|28764.97|28764.97|0
1639559450000|2021-12-15 09:10:50|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|0
1639559460000|2021-12-15 09:11:00|28753.83|28753.83|28758.13|28758.13|28758.13|28758.13|28753.83|28753.83|0
1639559490000|2021-12-15 09:11:30|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|0
1639559500000|2021-12-15 09:11:40|28758.13|28758.13|28758.13|28758.13|28771.05|28771.05|28758.13|28758.13|0
1639559510000|2021-12-15 09:11:50|28749.52|28749.52|28749.52|28749.52|28749.52|28749.52|28749.52|28749.52|0
1639559560000|2021-12-15 09:12:40|28747.74|28747.74|28749.52|28749.52|28749.52|28749.52|28747.74|28747.74|0
1639559580000|2021-12-15 09:13:00|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|0
1639559590000|2021-12-15 09:13:10|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|0
1639559600000|2021-12-15 09:13:20|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|0
1639559620000|2021-12-15 09:13:40|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|0
1639559650000|2021-12-15 09:14:10|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|0
1639559680000|2021-12-15 09:14:40|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|0
1639559720000|2021-12-15 09:15:20|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|28762.44|0
1639559730000|2021-12-15 09:15:30|28758.13|28758.13|28762.44|28762.44|28762.44|28762.44|28758.13|28758.13|0
1639559820000|2021-12-15 09:17:00|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|28758.13|0
1639559830000|2021-12-15 09:17:10|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|0
1639559840000|2021-12-15 09:17:20|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|0
1639559870000|2021-12-15 09:17:50|28756.36|28756.36|28756.36|28756.36|28756.36|28756.36|28756.36|28756.36|0
1639560060000|2021-12-15 09:21:00|28760.66|28760.66|28752.05|28752.05|28760.66|28760.66|28752.05|28752.05|0
1639560070000|2021-12-15 09:21:10|28747.74|28747.74|28747.74|28747.74|28747.74|28747.74|28747.74|28747.74|0
1639560140000|2021-12-15 09:22:20|28744.19|28744.19|28744.19|28744.19|28744.19|28744.19|28744.19|28744.19|0
1639560150000|2021-12-15 09:22:30|28752.8|28752.8|28748.5|28748.5|28757.11|28757.11|28748.5|28748.5|0
1639560190000|2021-12-15 09:23:10|28752.8|28752.8|28754.58|28754.58|28754.58|28754.58|28748.5|28748.5|0
1639560200000|2021-12-15 09:23:20|28752.8|28752.8|28744.19|28744.19|28752.8|28752.8|28744.19|28744.19|0
1639560230000|2021-12-15 09:23:50|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|0
1639560270000|2021-12-15 09:24:30|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|0
1639560290000|2021-12-15 09:24:50|28733.8|28733.8|28733.8|28733.8|28742.41|28742.41|28733.8|28733.8|0
1639560300000|2021-12-15 09:25:00|28729.49|28729.49|28725.19|28725.19|28729.49|28729.49|28720.88|28720.88|0
1639560320000|2021-12-15 09:25:20|28729.49|28729.49|28725.19|28725.19|28729.49|28729.49|28725.19|28725.19|0
1639560330000|2021-12-15 09:25:30|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|0
1639560360000|2021-12-15 09:26:00|28720.88|28720.88|28703.38|28703.38|28720.88|28720.88|28703.38|28703.38|0
1639560380000|2021-12-15 09:26:20|28707.69|28707.69|28707.69|28707.69|28707.69|28707.69|28707.69|28707.69|0
1639560400000|2021-12-15 09:26:40|28705.91|28705.91|28705.91|28705.91|28705.91|28705.91|28705.91|28705.91|0
1639560410000|2021-12-15 09:26:50|28714.52|28714.52|28718.83|28718.83|28718.83|28718.83|28714.52|28714.52|0
1639560430000|2021-12-15 09:27:10|28723.14|28723.14|28714.52|28714.52|28723.14|28723.14|28714.52|28714.52|0
1639560440000|2021-12-15 09:27:20|28710.22|28710.22|28710.22|28710.22|28710.22|28710.22|28710.22|28710.22|0
1639560450000|2021-12-15 09:27:30|28714.52|28714.52|28710.22|28710.22|28714.52|28714.52|28710.22|28710.22|0
1639560480000|2021-12-15 09:28:00|28718.83|28718.83|28718.83|28718.83|28718.83|28718.83|28718.83|28718.83|0
1639560530000|2021-12-15 09:28:50|28727.44|28727.44|28723.14|28723.14|28727.44|28727.44|28723.14|28723.14|0
1639560550000|2021-12-15 09:29:10|28721.36|28721.36|28717.05|28717.05|28721.36|28721.36|28717.05|28717.05|0
1639560570000|2021-12-15 09:29:30|28708.44|28708.44|28699.83|28699.83|28717.05|28717.05|28699.83|28699.83|0
1639560610000|2021-12-15 09:30:10|28701.6|28701.6|28703.38|28703.38|28703.38|28703.38|28701.6|28701.6|0
1639560660000|2021-12-15 09:31:00|28711.99|28711.99|28711.99|28711.99|28711.99|28711.99|28711.99|28711.99|0
1639560920000|2021-12-15 09:35:20|28707.69|28707.69|28703.38|28703.38|28707.69|28707.69|28703.38|28703.38|0
1639560940000|2021-12-15 09:35:40|28707.69|28707.69|28707.69|28707.69|28707.69|28707.69|28707.69|28707.69|0
1639560950000|2021-12-15 09:35:50|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|0
1639560960000|2021-12-15 09:36:00|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|0
1639561000000|2021-12-15 09:36:40|28731|28731|28726.69|28726.69|28731|28731|28726.69|28726.69|0
1639561070000|2021-12-15 09:37:50|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|0
1639561160000|2021-12-15 09:39:20|28718.08|28718.08|28722.38|28722.38|28722.38|28722.38|28718.08|28718.08|0
1639561260000|2021-12-15 09:41:00|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|0
1639561310000|2021-12-15 09:41:50|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|0
1639561320000|2021-12-15 09:42:00|28724.16|28724.16|28724.16|28724.16|28724.16|28724.16|28724.16|28724.16|0
1639561330000|2021-12-15 09:42:10|28715.55|28715.55|28715.55|28715.55|28715.55|28715.55|28715.55|28715.55|0
1639561440000|2021-12-15 09:44:00|28724.16|28724.16|28724.16|28724.16|28724.16|28724.16|28724.16|28724.16|0
1639561510000|2021-12-15 09:45:10|28719.86|28719.86|28724.16|28724.16|28724.16|28724.16|28719.86|28719.86|0
1639561580000|2021-12-15 09:46:20|28719.86|28719.86|28719.86|28719.86|28719.86|28719.86|28719.86|28719.86|0
1639561590000|2021-12-15 09:46:30|28724.16|28724.16|28724.16|28724.16|28724.16|28724.16|28724.16|28724.16|0
1639561630000|2021-12-15 09:47:10|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|0
1639561670000|2021-12-15 09:47:50|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|0
1639561690000|2021-12-15 09:48:10|28728.47|28728.47|28730.25|28730.25|28730.25|28730.25|28728.47|28728.47|0
1639561700000|2021-12-15 09:48:20|28738.86|28738.86|28743.17|28743.17|28743.17|28743.17|28738.86|28738.86|0
1639561750000|2021-12-15 09:49:10|28734.55|28734.55|28734.55|28734.55|28734.55|28734.55|28734.55|28734.55|0
1639561760000|2021-12-15 09:49:20|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|0
1639561830000|2021-12-15 09:50:30|28736.33|28736.33|28728.47|28728.47|28736.33|28736.33|28728.47|28728.47|0
1639561890000|2021-12-15 09:51:30|28726.69|28726.69|28718.08|28718.08|28726.69|28726.69|28718.08|28718.08|0
1639561990000|2021-12-15 09:53:10|28713.77|28713.77|28713.77|28713.77|28713.77|28713.77|28713.77|28713.77|0
1639562000000|2021-12-15 09:53:20|28718.08|28718.08|28718.08|28718.08|28718.08|28718.08|28718.08|28718.08|0
1639562040000|2021-12-15 09:54:00|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|0
1639562130000|2021-12-15 09:55:30|28720.61|28720.61|28722.38|28722.38|28722.38|28722.38|28720.61|28720.61|0
1639562160000|2021-12-15 09:56:00|28731|28731|28727.44|28727.44|28731|28731|28727.44|28727.44|0
1639562170000|2021-12-15 09:56:10|28725.67|28725.67|28725.67|28725.67|28725.67|28725.67|28725.67|28725.67|0
1639562330000|2021-12-15 09:58:50|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|0
1639562410000|2021-12-15 10:00:10|28729.22|28729.22|28737.83|28737.83|28737.83|28737.83|28729.22|28729.22|0
1639562420000|2021-12-15 10:00:20|28742.14|28742.14|28742.14|28742.14|28742.14|28742.14|28742.14|28742.14|0
1639562460000|2021-12-15 10:01:00|28737.83|28737.83|28733.53|28733.53|28737.83|28737.83|28733.53|28733.53|0
1639562530000|2021-12-15 10:02:10|28737.83|28737.83|28737.83|28737.83|28737.83|28737.83|28737.83|28737.83|0
1639562610000|2021-12-15 10:03:30|28742.14|28742.14|28742.14|28742.14|28742.14|28742.14|28742.14|28742.14|0
1639562620000|2021-12-15 10:03:40|28737.83|28737.83|28737.83|28737.83|28737.83|28737.83|28737.83|28737.83|0
1639562730000|2021-12-15 10:05:30|28729.22|28729.22|28729.22|28729.22|28729.22|28729.22|28729.22|28729.22|0
1639562770000|2021-12-15 10:06:10|28724.91|28724.91|28723.14|28723.14|28724.91|28724.91|28723.14|28723.14|0
1639562790000|2021-12-15 10:06:30|28721.36|28721.36|28724.91|28724.91|28724.91|28724.91|28721.36|28721.36|0
1639562800000|2021-12-15 10:06:40|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|0
1639562930000|2021-12-15 10:08:50|28724.91|28724.91|28724.91|28724.91|28724.91|28724.91|28724.91|28724.91|0
1639562940000|2021-12-15 10:09:00|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|0
1639562980000|2021-12-15 10:09:40|28718.83|28718.83|28706.66|28706.66|28718.83|28718.83|28706.66|28706.66|0
1639563010000|2021-12-15 10:10:10|28710.97|28710.97|28719.58|28719.58|28719.58|28719.58|28710.97|28710.97|0
1639563070000|2021-12-15 10:11:10|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|0
1639563170000|2021-12-15 10:12:50|28710.97|28710.97|28710.97|28710.97|28719.58|28719.58|28710.97|28710.97|0
1639563270000|2021-12-15 10:14:30|28715.28|28715.28|28723.14|28723.14|28723.14|28723.14|28715.28|28715.28|0
1639563280000|2021-12-15 10:14:40|28731.75|28731.75|28731.75|28731.75|28731.75|28731.75|28731.75|28731.75|0
1639563340000|2021-12-15 10:15:40|28733.53|28733.53|28733.53|28733.53|28733.53|28733.53|28733.53|28733.53|0
1639563360000|2021-12-15 10:16:00|28737.83|28737.83|28737.83|28737.83|28737.83|28737.83|28737.83|28737.83|0
1639563420000|2021-12-15 10:17:00|28744.94|28744.94|28757.86|28757.86|28762.17|28762.17|28744.94|28744.94|0
1639563480000|2021-12-15 10:18:00|28762.17|28762.17|28757.86|28757.86|28762.17|28762.17|28757.86|28757.86|0
1639563540000|2021-12-15 10:19:00|28770.78|28770.78|28770.78|28770.78|28770.78|28770.78|28770.78|28770.78|0
1639563550000|2021-12-15 10:19:10|28775.09|28775.09|28779.39|28779.39|28779.39|28779.39|28775.09|28775.09|0
1639563580000|2021-12-15 10:19:40|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|0
1639563600000|2021-12-15 10:20:00|28773.31|28773.31|28773.31|28773.31|28773.31|28773.31|28773.31|28773.31|0
1639563630000|2021-12-15 10:20:30|28760.39|28760.39|28760.39|28760.39|28760.39|28760.39|28760.39|28760.39|0
1639563670000|2021-12-15 10:21:10|28756.08|28756.08|28754.31|28754.31|28756.08|28756.08|28754.31|28754.31|0
1639563680000|2021-12-15 10:21:20|28758.61|28758.61|28767.23|28767.23|28767.23|28767.23|28758.61|28758.61|0
1639563750000|2021-12-15 10:22:30|28758.61|28758.61|28758.61|28758.61|28758.61|28758.61|28758.61|28758.61|0
1639563790000|2021-12-15 10:23:10|28762.92|28762.92|28762.92|28762.92|28762.92|28762.92|28762.92|28762.92|0
1639564040000|2021-12-15 10:27:20|28758.61|28758.61|28758.61|28758.61|28758.61|28758.61|28758.61|28758.61|0
1639564130000|2021-12-15 10:28:50|28754.31|28754.31|28754.31|28754.31|28754.31|28754.31|28754.31|28754.31|0
1639564180000|2021-12-15 10:29:40|28745.69|28745.69|28750|28750|28750|28750|28745.69|28745.69|0
1639564190000|2021-12-15 10:29:50|28745.69|28745.69|28750|28750|28750|28750|28745.69|28745.69|0
1639564220000|2021-12-15 10:30:20|28754.31|28754.31|28767.23|28767.23|28767.23|28767.23|28754.31|28754.31|0
1639564230000|2021-12-15 10:30:30|28763.67|28763.67|28761.9|28761.9|28763.67|28763.67|28761.9|28761.9|0
1639564310000|2021-12-15 10:31:50|28753.28|28753.28|28753.28|28753.28|28753.28|28753.28|28753.28|28753.28|0
1639564380000|2021-12-15 10:33:00|28744.67|28744.67|28744.67|28744.67|28744.67|28744.67|28744.67|28744.67|0
1639564400000|2021-12-15 10:33:20|28741.11|28741.11|28741.11|28741.11|28741.11|28741.11|28741.11|28741.11|0
1639564420000|2021-12-15 10:33:40|28742.89|28742.89|28754.03|28754.03|28754.03|28754.03|28741.11|28741.11|0
1639564430000|2021-12-15 10:33:50|28749.73|28749.73|28749.73|28749.73|28749.73|28749.73|28749.73|28749.73|0
1639564450000|2021-12-15 10:34:10|28751.51|28751.51|28751.51|28751.51|28751.51|28751.51|28751.51|28751.51|0
1639564590000|2021-12-15 10:36:30|28755.81|28755.81|28759.37|28759.37|28759.37|28759.37|28755.81|28755.81|0
1639564650000|2021-12-15 10:37:30|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|0
1639564680000|2021-12-15 10:38:00|28765.45|28765.45|28769.76|28769.76|28769.76|28769.76|28765.45|28765.45|0
1639564720000|2021-12-15 10:38:40|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|0
1639564800000|2021-12-15 10:40:00|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|0
1639564910000|2021-12-15 10:41:50|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|0
1639565250000|2021-12-15 10:47:30|28769.76|28769.76|28763.67|28763.67|28769.76|28769.76|28763.67|28763.67|0
1639565320000|2021-12-15 10:48:40|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|0
1639565350000|2021-12-15 10:49:10|28776.59|28776.59|28772.29|28772.29|28776.59|28776.59|28772.29|28772.29|0
1639565390000|2021-12-15 10:49:50|28767.98|28767.98|28763.67|28763.67|28767.98|28767.98|28763.67|28763.67|0
1639565430000|2021-12-15 10:50:30|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|0
1639565470000|2021-12-15 10:51:10|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|0
1639565570000|2021-12-15 10:52:50|28776.59|28776.59|28780.9|28780.9|28780.9|28780.9|28776.59|28776.59|0
1639565630000|2021-12-15 10:53:50|28776.59|28776.59|28776.59|28776.59|28776.59|28776.59|28776.59|28776.59|0
1639565640000|2021-12-15 10:54:00|28780.9|28780.9|28780.9|28780.9|28780.9|28780.9|28780.9|28780.9|0
1639565660000|2021-12-15 10:54:20|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|0
1639565680000|2021-12-15 10:54:40|28786.98|28786.98|28781.92|28781.92|28786.98|28786.98|28778.37|28778.37|0
1639565750000|2021-12-15 10:55:50|28780.15|28780.15|28793.07|28793.07|28793.07|28793.07|28780.15|28780.15|0
1639565790000|2021-12-15 10:56:30|28788.76|28788.76|28788.76|28788.76|28788.76|28788.76|28788.76|28788.76|0
1639565820000|2021-12-15 10:57:00|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|0
1639565870000|2021-12-15 10:57:50|28778.37|28778.37|28769.76|28769.76|28778.37|28778.37|28769.76|28769.76|0
1639565880000|2021-12-15 10:58:00|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|0
1639565930000|2021-12-15 10:58:50|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|0
1639565940000|2021-12-15 10:59:00|28778.37|28778.37|28769.76|28769.76|28778.37|28778.37|28765.45|28765.45|0
1639565950000|2021-12-15 10:59:10|28765.45|28765.45|28765.45|28765.45|28765.45|28765.45|28765.45|28765.45|0
1639565960000|2021-12-15 10:59:20|28761.14|28761.14|28769.76|28769.76|28769.76|28769.76|28761.14|28761.14|0
1639565980000|2021-12-15 10:59:40|28765.45|28765.45|28759.37|28759.37|28767.98|28767.98|28759.37|28759.37|0
1639566010000|2021-12-15 11:00:10|28769.76|28769.76|28761.14|28761.14|28769.76|28769.76|28761.14|28761.14|0
1639566020000|2021-12-15 11:00:20|28765.45|28765.45|28761.14|28761.14|28765.45|28765.45|28761.14|28761.14|0
1639566070000|2021-12-15 11:01:10|28765.45|28765.45|28769.76|28769.76|28769.76|28769.76|28765.45|28765.45|0
1639566080000|2021-12-15 11:01:20|28765.45|28765.45|28765.45|28765.45|28765.45|28765.45|28765.45|28765.45|0
1639566090000|2021-12-15 11:01:30|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|0
1639566140000|2021-12-15 11:02:20|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|0
1639566190000|2021-12-15 11:03:10|28771.53|28771.53|28771.53|28771.53|28771.53|28771.53|28771.53|28771.53|0
1639566200000|2021-12-15 11:03:20|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|0
1639566240000|2021-12-15 11:04:00|28777.62|28777.62|28777.62|28777.62|28777.62|28777.62|28777.62|28777.62|0
1639566250000|2021-12-15 11:04:10|28779.39|28779.39|28779.39|28779.39|28779.39|28779.39|28779.39|28779.39|0
1639566260000|2021-12-15 11:04:20|28775.09|28775.09|28775.09|28775.09|28775.09|28775.09|28775.09|28775.09|0
1639566280000|2021-12-15 11:04:40|28779.39|28779.39|28783.7|28783.7|28783.7|28783.7|28779.39|28779.39|0
1639566300000|2021-12-15 11:05:00|28794.09|28794.09|28794.09|28794.09|28794.09|28794.09|28794.09|28794.09|0
1639566310000|2021-12-15 11:05:10|28792.31|28792.31|28792.31|28792.31|28792.31|28792.31|28792.31|28792.31|0
1639566340000|2021-12-15 11:05:40|28790.54|28790.54|28790.54|28790.54|28790.54|28790.54|28790.54|28790.54|0
1639566360000|2021-12-15 11:06:00|28788.76|28788.76|28788.76|28788.76|28788.76|28788.76|28788.76|28788.76|0
1639566390000|2021-12-15 11:06:30|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|0
1639566510000|2021-12-15 11:08:30|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|0
1639566570000|2021-12-15 11:09:30|28777.62|28777.62|28777.62|28777.62|28777.62|28777.62|28777.62|28777.62|0
1639566640000|2021-12-15 11:10:40|28786.23|28786.23|28790.54|28790.54|28790.54|28790.54|28786.23|28786.23|0
1639566660000|2021-12-15 11:11:00|28781.92|28781.92|28781.92|28781.92|28781.92|28781.92|28781.92|28781.92|0
1639566710000|2021-12-15 11:11:50|28777.62|28777.62|28777.62|28777.62|28777.62|28777.62|28777.62|28777.62|0
1639566790000|2021-12-15 11:13:10|28773.31|28773.31|28773.31|28773.31|28773.31|28773.31|28773.31|28773.31|0
1639566900000|2021-12-15 11:15:00|28769|28769|28769|28769|28769|28769|28769|28769|0
1639566910000|2021-12-15 11:15:10|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|0
1639566930000|2021-12-15 11:15:30|28773.31|28773.31|28769|28769|28773.31|28773.31|28769|28769|0
1639566970000|2021-12-15 11:16:10|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|0
1639566980000|2021-12-15 11:16:20|28761.14|28761.14|28759.37|28759.37|28761.14|28761.14|28759.37|28759.37|0
1639567040000|2021-12-15 11:17:20|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|0
1639567120000|2021-12-15 11:18:40|28756.84|28756.84|28756.84|28756.84|28756.84|28756.84|28756.84|28756.84|0
1639567230000|2021-12-15 11:20:30|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|0
1639567260000|2021-12-15 11:21:00|28743.92|28743.92|28743.92|28743.92|28743.92|28743.92|28743.92|28743.92|0
1639567340000|2021-12-15 11:22:20|28742.14|28742.14|28742.14|28742.14|28742.14|28742.14|28742.14|28742.14|0
1639567350000|2021-12-15 11:22:30|28740.36|28740.36|28740.36|28740.36|28740.36|28740.36|28740.36|28740.36|0
1639567360000|2021-12-15 11:22:40|28731.75|28731.75|28731.75|28731.75|28731.75|28731.75|28731.75|28731.75|0
1639567410000|2021-12-15 11:23:30|28736.06|28736.06|28740.36|28740.36|28740.36|28740.36|28736.06|28736.06|0
1639567550000|2021-12-15 11:25:50|28755.06|28755.06|28759.37|28759.37|28759.37|28759.37|28755.06|28755.06|0
1639567570000|2021-12-15 11:26:10|28762.92|28762.92|28767.23|28767.23|28767.23|28767.23|28762.92|28762.92|0
1639567600000|2021-12-15 11:26:40|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|0
1639567630000|2021-12-15 11:27:10|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|0
1639567650000|2021-12-15 11:27:30|28771.53|28771.53|28771.53|28771.53|28771.53|28771.53|28771.53|28771.53|0
1639567670000|2021-12-15 11:27:50|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|28775.84|0
1639567690000|2021-12-15 11:28:10|28780.15|28780.15|28775.84|28775.84|28780.15|28780.15|28775.84|28775.84|0
1639567850000|2021-12-15 11:30:50|28780.15|28780.15|28778.37|28778.37|28780.15|28780.15|28778.37|28778.37|0
1639567970000|2021-12-15 11:32:50|28774.06|28774.06|28778.37|28778.37|28778.37|28778.37|28774.06|28774.06|0
1639568040000|2021-12-15 11:34:00|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|0
1639568120000|2021-12-15 11:35:20|28778.37|28778.37|28778.37|28778.37|28778.37|28778.37|28778.37|28778.37|0
1639568140000|2021-12-15 11:35:40|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|0
1639568200000|2021-12-15 11:36:40|28778.37|28778.37|28778.37|28778.37|28778.37|28778.37|28778.37|28778.37|0
1639568270000|2021-12-15 11:37:50|28782.68|28782.68|28786.98|28786.98|28786.98|28786.98|28782.68|28782.68|0
1639568350000|2021-12-15 11:39:10|28782.68|28782.68|28778.37|28778.37|28782.68|28782.68|28778.37|28778.37|0
1639568360000|2021-12-15 11:39:20|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|0
1639568410000|2021-12-15 11:40:10|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|0
1639568420000|2021-12-15 11:40:20|28774.06|28774.06|28778.37|28778.37|28778.37|28778.37|28774.06|28774.06|0
1639568550000|2021-12-15 11:42:30|28782.68|28782.68|28786.98|28786.98|28786.98|28786.98|28782.68|28782.68|0
1639568600000|2021-12-15 11:43:20|28788.76|28788.76|28786.98|28786.98|28788.76|28788.76|28786.98|28786.98|0
1639568660000|2021-12-15 11:44:20|28778.37|28778.37|28778.37|28778.37|28778.37|28778.37|28778.37|28778.37|0
1639568750000|2021-12-15 11:45:50|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|28774.06|0
1639568860000|2021-12-15 11:47:40|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|0
1639568940000|2021-12-15 11:49:00|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|0
1639568980000|2021-12-15 11:49:40|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|0
1639569180000|2021-12-15 11:53:00|28766.2|28766.2|28766.2|28766.2|28766.2|28766.2|28766.2|28766.2|0
1639569200000|2021-12-15 11:53:20|28761.9|28761.9|28761.9|28761.9|28761.9|28761.9|28761.9|28761.9|0
1639569280000|2021-12-15 11:54:40|28757.59|28757.59|28757.59|28757.59|28757.59|28757.59|28757.59|28757.59|0
1639569500000|2021-12-15 11:58:20|28753.28|28753.28|28753.28|28753.28|28753.28|28753.28|28753.28|28753.28|0
1639569530000|2021-12-15 11:58:50|28755.06|28755.06|28755.06|28755.06|28755.06|28755.06|28755.06|28755.06|0
1639569640000|2021-12-15 12:00:40|28750.75|28750.75|28750.75|28750.75|28750.75|28750.75|28750.75|28750.75|0
1639569700000|2021-12-15 12:01:40|28748.98|28748.98|28748.98|28748.98|28748.98|28748.98|28748.98|28748.98|0
1639569740000|2021-12-15 12:02:20|28753.28|28753.28|28767.98|28767.98|28767.98|28767.98|28753.28|28753.28|0
1639569750000|2021-12-15 12:02:30|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|28763.67|0
1639569760000|2021-12-15 12:02:40|28761.9|28761.9|28761.9|28761.9|28761.9|28761.9|28761.9|28761.9|0
1639569770000|2021-12-15 12:02:50|28766.2|28766.2|28766.2|28766.2|28766.2|28766.2|28766.2|28766.2|0
1639569850000|2021-12-15 12:04:10|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|0
1639569860000|2021-12-15 12:04:20|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|0
1639569870000|2021-12-15 12:04:30|28740.84|28740.84|28740.84|28740.84|28740.84|28740.84|28740.84|28740.84|0
1639569880000|2021-12-15 12:04:40|28745.15|28745.15|28745.15|28745.15|28745.15|28745.15|28745.15|28745.15|0
1639569900000|2021-12-15 12:05:00|28746.93|28746.93|28750.48|28750.48|28750.48|28750.48|28742.62|28742.62|0
1639569920000|2021-12-15 12:05:20|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|0
1639569940000|2021-12-15 12:05:40|28763.4|28763.4|28759.09|28759.09|28763.4|28763.4|28759.09|28759.09|0
1639570010000|2021-12-15 12:06:50|28757.32|28757.32|28757.32|28757.32|28757.32|28757.32|28757.32|28757.32|0
1639570060000|2021-12-15 12:07:40|28753.01|28753.01|28753.01|28753.01|28753.01|28753.01|28753.01|28753.01|0
1639570090000|2021-12-15 12:08:10|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|0
1639570100000|2021-12-15 12:08:20|28744.4|28744.4|28744.4|28744.4|28744.4|28744.4|28744.4|28744.4|0
1639570110000|2021-12-15 12:08:30|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|0
1639570270000|2021-12-15 12:11:10|28744.4|28744.4|28744.4|28744.4|28744.4|28744.4|28744.4|28744.4|0
1639570370000|2021-12-15 12:12:50|28735.78|28735.78|28735.78|28735.78|28735.78|28735.78|28735.78|28735.78|0
1639570380000|2021-12-15 12:13:00|28731.48|28731.48|28731.48|28731.48|28731.48|28731.48|28731.48|28731.48|0
1639570660000|2021-12-15 12:17:40|28733.25|28733.25|28737.56|28737.56|28737.56|28737.56|28733.25|28733.25|0
1639570680000|2021-12-15 12:18:00|28746.17|28746.17|28746.17|28746.17|28746.17|28746.17|28746.17|28746.17|0
1639570700000|2021-12-15 12:18:20|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|0
1639570730000|2021-12-15 12:18:50|28752.26|28752.26|28754.03|28754.03|28754.03|28754.03|28752.26|28752.26|0
1639570900000|2021-12-15 12:21:40|28755.81|28755.81|28752.26|28752.26|28755.81|28755.81|28752.26|28752.26|0
1639570910000|2021-12-15 12:21:50|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|0
1639570920000|2021-12-15 12:22:00|28754.79|28754.79|28744.4|28744.4|28754.79|28754.79|28744.4|28744.4|0
1639570930000|2021-12-15 12:22:10|28746.17|28746.17|28746.17|28746.17|28746.17|28746.17|28746.17|28746.17|0
1639570940000|2021-12-15 12:22:20|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|0
1639571000000|2021-12-15 12:23:20|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|0
1639571010000|2021-12-15 12:23:30|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|0
1639571100000|2021-12-15 12:25:00|28747.95|28747.95|28743.64|28743.64|28747.95|28747.95|28743.64|28743.64|0
1639571160000|2021-12-15 12:26:00|28739.34|28739.34|28739.34|28739.34|28739.34|28739.34|28739.34|28739.34|0
1639571220000|2021-12-15 12:27:00|28743.64|28743.64|28743.64|28743.64|28743.64|28743.64|28743.64|28743.64|0
1639571350000|2021-12-15 12:29:10|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|0
1639571360000|2021-12-15 12:29:20|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|0
1639571540000|2021-12-15 12:32:20|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|0
1639571580000|2021-12-15 12:33:00|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|0
1639571600000|2021-12-15 12:33:20|28749.73|28749.73|28749.73|28749.73|28749.73|28749.73|28749.73|28749.73|0
1639571670000|2021-12-15 12:34:30|28754.03|28754.03|28758.34|28758.34|28758.34|28758.34|28754.03|28754.03|0
1639571760000|2021-12-15 12:36:00|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|28754.03|0
1639571770000|2021-12-15 12:36:10|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|0
1639571800000|2021-12-15 12:36:40|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|28747.95|0
1639571830000|2021-12-15 12:37:10|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|28752.26|0
1639571840000|2021-12-15 12:37:20|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|0
1639571860000|2021-12-15 12:37:40|28758.34|28758.34|28758.34|28758.34|28758.34|28758.34|28758.34|28758.34|0
1639572000000|2021-12-15 12:40:00|28762.65|28762.65|28762.65|28762.65|28762.65|28762.65|28762.65|28762.65|0
1639572030000|2021-12-15 12:40:30|28758.34|28758.34|28758.34|28758.34|28758.34|28758.34|28758.34|28758.34|0
1639572050000|2021-12-15 12:40:50|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|0
1639572140000|2021-12-15 12:42:20|28754.79|28754.79|28754.79|28754.79|28754.79|28754.79|28754.79|28754.79|0
1639572160000|2021-12-15 12:42:40|28753.01|28753.01|28753.01|28753.01|28753.01|28753.01|28753.01|28753.01|0
1639572200000|2021-12-15 12:43:20|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|28748.7|0
1639572210000|2021-12-15 12:43:30|28752.26|28752.26|28756.56|28756.56|28756.56|28756.56|28752.26|28752.26|0
1639572220000|2021-12-15 12:43:40|28752.26|28752.26|28756.56|28756.56|28756.56|28756.56|28752.26|28752.26|0
1639572310000|2021-12-15 12:45:10|28765.18|28765.18|28765.18|28765.18|28765.18|28765.18|28765.18|28765.18|0
1639572360000|2021-12-15 12:46:00|28760.87|28760.87|28760.87|28760.87|28760.87|28760.87|28760.87|28760.87|0
1639572480000|2021-12-15 12:48:00|28765.18|28765.18|28765.18|28765.18|28765.18|28765.18|28765.18|28765.18|0
1639572560000|2021-12-15 12:49:20|28760.87|28760.87|28760.87|28760.87|28760.87|28760.87|28760.87|28760.87|0
1639572680000|2021-12-15 12:51:20|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|0
1639572960000|2021-12-15 12:56:00|28754.79|28754.79|28754.79|28754.79|28754.79|28754.79|28754.79|28754.79|0
1639572970000|2021-12-15 12:56:10|28750.48|28750.48|28746.17|28746.17|28750.48|28750.48|28746.17|28746.17|0
1639572980000|2021-12-15 12:56:20|28741.87|28741.87|28737.56|28737.56|28741.87|28741.87|28737.56|28737.56|0
1639573010000|2021-12-15 12:56:50|28741.87|28741.87|28746.17|28746.17|28746.17|28746.17|28741.87|28741.87|0
1639573260000|2021-12-15 13:01:00|28741.87|28741.87|28746.17|28746.17|28746.17|28746.17|28741.87|28741.87|0
1639573300000|2021-12-15 13:01:40|28744.4|28744.4|28742.62|28742.62|28744.4|28744.4|28742.62|28742.62|0
1639573310000|2021-12-15 13:01:50|28734.01|28734.01|28730.45|28730.45|28734.01|28734.01|28730.45|28730.45|0
1639573320000|2021-12-15 13:02:00|28726.15|28726.15|28726.15|28726.15|28726.15|28726.15|28726.15|28726.15|0
1639573390000|2021-12-15 13:03:10|28721.84|28721.84|28721.84|28721.84|28721.84|28721.84|28721.84|28721.84|0
1639573400000|2021-12-15 13:03:20|28720.06|28720.06|28720.06|28720.06|28720.06|28720.06|28720.06|28720.06|0
1639573410000|2021-12-15 13:03:30|28718.28|28718.28|28716.51|28716.51|28718.28|28718.28|28716.51|28716.51|0
1639573440000|2021-12-15 13:04:00|28718.28|28718.28|28718.28|28718.28|28718.28|28718.28|28718.28|28718.28|0
1639573450000|2021-12-15 13:04:10|28720.06|28720.06|28720.06|28720.06|28720.06|28720.06|28720.06|28720.06|0
1639573560000|2021-12-15 13:06:00|28728.67|28728.67|28732.98|28732.98|28732.98|28732.98|28728.67|28728.67|0
1639573620000|2021-12-15 13:07:00|28734.76|28734.76|28734.01|28734.01|28738.31|28738.31|28734.01|28734.01|0
1639573730000|2021-12-15 13:08:50|28729.7|28729.7|28725.39|28725.39|28729.7|28729.7|28725.39|28725.39|0
1639573760000|2021-12-15 13:09:20|28721.09|28721.09|28716.78|28716.78|28721.09|28721.09|28716.78|28716.78|0
1639573790000|2021-12-15 13:09:50|28721.09|28721.09|28721.09|28721.09|28721.09|28721.09|28721.09|28721.09|0
1639573800000|2021-12-15 13:10:00|28712.47|28712.47|28710.7|28710.7|28712.47|28712.47|28710.7|28710.7|0
1639573920000|2021-12-15 13:12:00|28715|28715|28715|28715|28715|28715|28715|28715|0
1639574170000|2021-12-15 13:16:10|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|0
1639574280000|2021-12-15 13:18:00|28708.92|28708.92|28708.92|28708.92|28708.92|28708.92|28708.92|28708.92|0
1639574300000|2021-12-15 13:18:20|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|0
1639574380000|2021-12-15 13:19:40|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|0
1639574390000|2021-12-15 13:19:50|28710.7|28710.7|28706.39|28706.39|28710.7|28710.7|28706.39|28706.39|0
1639574400000|2021-12-15 13:20:00|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|0
1639574430000|2021-12-15 13:20:30|28708.92|28708.92|28708.92|28708.92|28708.92|28708.92|28708.92|28708.92|0
1639574450000|2021-12-15 13:20:50|28707.14|28707.14|28711.45|28711.45|28711.45|28711.45|28707.14|28707.14|0
1639574520000|2021-12-15 13:22:00|28707.14|28707.14|28710.7|28710.7|28710.7|28710.7|28707.14|28707.14|0
1639574540000|2021-12-15 13:22:20|28715|28715|28715|28715|28715|28715|28715|28715|0
1639574590000|2021-12-15 13:23:10|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|0
1639574630000|2021-12-15 13:23:50|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|0
1639574640000|2021-12-15 13:24:00|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|0
1639574660000|2021-12-15 13:24:20|28715|28715|28715|28715|28715|28715|28715|28715|0
1639574830000|2021-12-15 13:27:10|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|0
1639574900000|2021-12-15 13:28:20|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|0
1639574990000|2021-12-15 13:29:50|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|0
1639575080000|2021-12-15 13:31:20|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|0
1639575130000|2021-12-15 13:32:10|28697.78|28697.78|28693.47|28693.47|28697.78|28697.78|28693.47|28693.47|0
1639575140000|2021-12-15 13:32:20|28689.16|28689.16|28680.28|28680.28|28689.16|28689.16|28680.28|28680.28|0
1639575190000|2021-12-15 13:33:10|28683.83|28683.83|28685.61|28685.61|28685.61|28685.61|28683.83|28683.83|0
1639575220000|2021-12-15 13:33:40|28693.47|28693.47|28693.47|28693.47|28693.47|28693.47|28693.47|28693.47|0
1639575300000|2021-12-15 13:35:00|28690.94|28690.94|28690.94|28690.94|28690.94|28690.94|28690.94|28690.94|0
1639575340000|2021-12-15 13:35:40|28695.25|28695.25|28695.25|28695.25|28695.25|28695.25|28695.25|28695.25|0
1639575350000|2021-12-15 13:35:50|28690.94|28690.94|28690.94|28690.94|28690.94|28690.94|28690.94|28690.94|0
1639575420000|2021-12-15 13:37:00|28682.33|28682.33|28680.55|28680.55|28682.33|28682.33|28680.55|28680.55|0
1639575450000|2021-12-15 13:37:30|28687.66|28687.66|28682.33|28682.33|28687.66|28687.66|28682.33|28682.33|0
1639575490000|2021-12-15 13:38:10|28686.63|28686.63|28692.72|28692.72|28692.72|28692.72|28686.63|28686.63|0
1639575570000|2021-12-15 13:39:30|28697.03|28697.03|28697.03|28697.03|28697.03|28697.03|28697.03|28697.03|0
1639575660000|2021-12-15 13:41:00|28692.72|28692.72|28692.72|28692.72|28692.72|28692.72|28692.72|28692.72|0
1639575710000|2021-12-15 13:41:50|28696.27|28696.27|28710.97|28710.97|28710.97|28710.97|28696.27|28696.27|0
1639575720000|2021-12-15 13:42:00|28716.3|28716.3|28716.3|28716.3|28716.3|28716.3|28716.3|28716.3|0
1639575730000|2021-12-15 13:42:10|28720.61|28720.61|28711.99|28711.99|28720.61|28720.61|28711.99|28711.99|0
1639575930000|2021-12-15 13:45:30|28720.61|28720.61|28743.92|28743.92|28743.92|28743.92|28720.61|28720.61|0
1639576020000|2021-12-15 13:47:00|28731|28731|28731|28731|28731|28731|28731|28731|0
1639576080000|2021-12-15 13:48:00|28724.91|28724.91|28724.91|28724.91|28724.91|28724.91|28724.91|28724.91|0
1639576090000|2021-12-15 13:48:10|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|0
1639576240000|2021-12-15 13:50:40|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|28728.47|0
1639576280000|2021-12-15 13:51:20|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|0
1639576370000|2021-12-15 13:52:50|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|0
1639576460000|2021-12-15 13:54:20|28718.08|28718.08|28716.3|28716.3|28718.08|28718.08|28716.3|28716.3|0
1639576480000|2021-12-15 13:54:40|28711.99|28711.99|28711.99|28711.99|28711.99|28711.99|28711.99|28711.99|0
1639576630000|2021-12-15 13:57:10|28707.69|28707.69|28707.69|28707.69|28707.69|28707.69|28707.69|28707.69|0
1639576650000|2021-12-15 13:57:30|28705.91|28705.91|28705.91|28705.91|28705.91|28705.91|28705.91|28705.91|0
1639576670000|2021-12-15 13:57:50|28704.13|28704.13|28704.13|28704.13|28704.13|28704.13|28704.13|28704.13|0
1639576800000|2021-12-15 14:00:00|28699.83|28699.83|28699.83|28699.83|28699.83|28699.83|28699.83|28699.83|0
1639576830000|2021-12-15 14:00:30|28704.13|28704.13|28718.83|28718.83|28718.83|28718.83|28704.13|28704.13|0
1639576850000|2021-12-15 14:00:50|28714.52|28714.52|28723.14|28723.14|28723.14|28723.14|28710.22|28710.22|0
1639576860000|2021-12-15 14:01:00|28718.83|28718.83|28718.83|28718.83|28718.83|28718.83|28718.83|28718.83|0
1639576930000|2021-12-15 14:02:10|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|28720.61|0
1639576940000|2021-12-15 14:02:20|28724.91|28724.91|28724.91|28724.91|28724.91|28724.91|28724.91|28724.91|0
1639576950000|2021-12-15 14:02:30|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|28726.69|0
1639577000000|2021-12-15 14:03:20|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|28722.38|0
1639577150000|2021-12-15 14:05:50|28718.08|28718.08|28716.3|28716.3|28718.08|28718.08|28716.3|28716.3|0
1639577200000|2021-12-15 14:06:40|28714.52|28714.52|28714.52|28714.52|28714.52|28714.52|28714.52|28714.52|0
1639577280000|2021-12-15 14:08:00|28718.83|28718.83|28718.83|28718.83|28718.83|28718.83|28718.83|28718.83|0
1639577320000|2021-12-15 14:08:40|28705.91|28705.91|28705.91|28705.91|28705.91|28705.91|28705.91|28705.91|0
1639577460000|2021-12-15 14:11:00|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|0
1639577500000|2021-12-15 14:11:40|28698.05|28698.05|28698.05|28698.05|28698.05|28698.05|28698.05|28698.05|0
1639577540000|2021-12-15 14:12:20|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|0
1639577550000|2021-12-15 14:12:30|28706.66|28706.66|28706.66|28706.66|28706.66|28706.66|28706.66|28706.66|0
1639577570000|2021-12-15 14:12:50|28704.89|28704.89|28704.89|28704.89|28704.89|28704.89|28704.89|28704.89|0
1639577580000|2021-12-15 14:13:00|28700.58|28700.58|28700.58|28700.58|28700.58|28700.58|28700.58|28700.58|0
1639577630000|2021-12-15 14:13:50|28698.8|28698.8|28703.11|28703.11|28703.11|28703.11|28698.8|28698.8|0
1639577640000|2021-12-15 14:14:00|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|0
1639577660000|2021-12-15 14:14:20|28711.72|28711.72|28711.72|28711.72|28711.72|28711.72|28711.72|28711.72|0
1639577670000|2021-12-15 14:14:30|28713.5|28713.5|28713.5|28713.5|28713.5|28713.5|28713.5|28713.5|0
1639577700000|2021-12-15 14:15:00|28717.81|28717.81|28713.5|28713.5|28717.81|28717.81|28713.5|28713.5|0
1639577730000|2021-12-15 14:15:30|28711.72|28711.72|28709.94|28709.94|28711.72|28711.72|28709.94|28709.94|0
1639577740000|2021-12-15 14:15:40|28701.33|28701.33|28701.33|28701.33|28701.33|28701.33|28701.33|28701.33|0
1639577750000|2021-12-15 14:15:50|28697.03|28697.03|28697.03|28697.03|28697.03|28697.03|28697.03|28697.03|0
1639577780000|2021-12-15 14:16:20|28695.25|28695.25|28695.25|28695.25|28695.25|28695.25|28695.25|28695.25|0
1639577840000|2021-12-15 14:17:20|28697.03|28697.03|28697.03|28697.03|28697.03|28697.03|28697.03|28697.03|0
1639577850000|2021-12-15 14:17:30|28698.8|28698.8|28698.8|28698.8|28698.8|28698.8|28698.8|28698.8|0
1639577860000|2021-12-15 14:17:40|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|0
1639577870000|2021-12-15 14:17:50|28711.72|28711.72|28711.72|28711.72|28711.72|28711.72|28711.72|28711.72|0
1639577900000|2021-12-15 14:18:20|28716.03|28716.03|28716.03|28716.03|28716.03|28716.03|28716.03|28716.03|0
1639577970000|2021-12-15 14:19:30|28714.25|28714.25|28714.25|28714.25|28714.25|28714.25|28714.25|28714.25|0
1639578050000|2021-12-15 14:20:50|28722.86|28722.86|28722.86|28722.86|28722.86|28722.86|28722.86|28722.86|0
1639578140000|2021-12-15 14:22:20|28724.64|28724.64|28730.72|28730.72|28730.72|28730.72|28724.64|28724.64|0
1639578150000|2021-12-15 14:22:30|28735.03|28735.03|28735.03|28735.03|28735.03|28735.03|28735.03|28735.03|0
1639578160000|2021-12-15 14:22:40|28730.72|28730.72|28730.72|28730.72|28730.72|28730.72|28730.72|28730.72|0
1639578200000|2021-12-15 14:23:20|28726.42|28726.42|28726.42|28726.42|28726.42|28726.42|28726.42|28726.42|0
1639578240000|2021-12-15 14:24:00|28730.72|28730.72|28730.72|28730.72|28730.72|28730.72|28730.72|28730.72|0
1639578260000|2021-12-15 14:24:20|28717.81|28717.81|28717.81|28717.81|28717.81|28717.81|28713.5|28713.5|0
1639578270000|2021-12-15 14:24:30|28713.5|28713.5|28717.81|28717.81|28717.81|28717.81|28713.5|28713.5|0
1639578380000|2021-12-15 14:26:20|28716.03|28716.03|28711.72|28711.72|28716.03|28716.03|28711.72|28711.72|0
1639578400000|2021-12-15 14:26:40|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|0
1639578440000|2021-12-15 14:27:20|28703.11|28703.11|28703.11|28703.11|28703.11|28703.11|28703.11|28703.11|0
1639578460000|2021-12-15 14:27:40|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|28707.42|0
1639578480000|2021-12-15 14:28:00|28709.19|28709.19|28715.28|28715.28|28715.28|28715.28|28709.19|28709.19|0
1639578500000|2021-12-15 14:28:20|28717.05|28717.05|28717.05|28717.05|28717.05|28717.05|28717.05|28717.05|0
1639578510000|2021-12-15 14:28:30|28712.75|28712.75|28712.75|28712.75|28712.75|28712.75|28712.75|28712.75|0
1639578550000|2021-12-15 14:29:10|28717.05|28717.05|28717.05|28717.05|28717.05|28717.05|28717.05|28717.05|0
1639578560000|2021-12-15 14:29:20|28715.28|28715.28|28715.28|28715.28|28715.28|28715.28|28715.28|28715.28|0
1639578590000|2021-12-15 14:29:50|28719.58|28719.58|28719.58|28719.58|28719.58|28719.58|28719.58|28719.58|0
1639578600000|2021-12-15 14:30:00|28715.28|28715.28|28712.75|28712.75|28719.58|28719.58|28708.44|28708.44|0
1639578620000|2021-12-15 14:30:20|28725.67|28725.67|28723.14|28723.14|28727.44|28727.44|28721.36|28721.36|0
1639578630000|2021-12-15 14:30:30|28727.44|28727.44|28723.14|28723.14|28727.44|28727.44|28723.14|28723.14|0
1639578640000|2021-12-15 14:30:40|28718.83|28718.83|28723.14|28723.14|28723.14|28723.14|28705.91|28705.91|0
1639578650000|2021-12-15 14:30:50|28721.36|28721.36|28708.44|28708.44|28721.36|28721.36|28708.44|28708.44|0
1639578660000|2021-12-15 14:31:00|28699.83|28699.83|28699.83|28699.83|28699.83|28699.83|28699.83|28699.83|0
1639578670000|2021-12-15 14:31:10|28708.44|28708.44|28708.44|28708.44|28708.44|28708.44|28708.44|28708.44|0
1639578680000|2021-12-15 14:31:20|28698.05|28698.05|28700.58|28700.58|28700.58|28700.58|28691.97|28691.97|0
1639578710000|2021-12-15 14:31:50|28696.27|28696.27|28696.27|28696.27|28696.27|28696.27|28696.27|28696.27|0
1639578720000|2021-12-15 14:32:00|28700.58|28700.58|28696.27|28696.27|28700.58|28700.58|28696.27|28696.27|0
1639578730000|2021-12-15 14:32:10|28700.58|28700.58|28710.97|28710.97|28710.97|28710.97|28700.58|28700.58|0
1639578740000|2021-12-15 14:32:20|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|0
1639578750000|2021-12-15 14:32:30|28706.66|28706.66|28706.66|28706.66|28706.66|28706.66|28706.66|28706.66|0
1639578760000|2021-12-15 14:32:40|28702.36|28702.36|28698.05|28698.05|28702.36|28702.36|28698.05|28698.05|0
1639578770000|2021-12-15 14:32:50|28693.74|28693.74|28689.44|28689.44|28693.74|28693.74|28689.44|28689.44|0
1639578780000|2021-12-15 14:33:00|28685.13|28685.13|28685.13|28685.13|28685.13|28685.13|28680.82|28680.82|0
1639578790000|2021-12-15 14:33:10|28689.44|28689.44|28693.74|28693.74|28693.74|28693.74|28689.44|28689.44|0
1639578810000|2021-12-15 14:33:30|28698.05|28698.05|28698.05|28698.05|28698.05|28698.05|28698.05|28698.05|0
1639578820000|2021-12-15 14:33:40|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|28702.36|0
1639578840000|2021-12-15 14:34:00|28689.44|28689.44|28685.13|28685.13|28689.44|28689.44|28680.82|28680.82|0
1639578850000|2021-12-15 14:34:10|28680.82|28680.82|28680.82|28680.82|28680.82|28680.82|28680.82|28680.82|0
1639578860000|2021-12-15 14:34:20|28676.52|28676.52|28672.21|28672.21|28676.52|28676.52|28672.21|28672.21|0
1639578870000|2021-12-15 14:34:30|28676.52|28676.52|28676.52|28676.52|28680.82|28680.82|28676.52|28676.52|0
1639578880000|2021-12-15 14:34:40|28685.13|28685.13|28685.13|28685.13|28685.13|28685.13|28685.13|28685.13|0
1639578920000|2021-12-15 14:35:20|28676.52|28676.52|28677.27|28677.27|28677.27|28677.27|28660.04|28660.04|0
1639578930000|2021-12-15 14:35:30|28668.66|28668.66|28666.13|28666.13|28674.74|28674.74|28660.04|28660.04|0
1639578940000|2021-12-15 14:35:40|28670.43|28670.43|28674.74|28674.74|28674.74|28674.74|28670.43|28670.43|0
1639578950000|2021-12-15 14:35:50|28666.13|28666.13|28655.74|28655.74|28666.13|28666.13|28651.43|28651.43|0
1639578960000|2021-12-15 14:36:00|28660.04|28660.04|28661.82|28661.82|28666.13|28666.13|28660.04|28660.04|0
1639578970000|2021-12-15 14:36:10|28666.13|28666.13|28657.51|28657.51|28666.13|28666.13|28657.51|28657.51|0
1639578980000|2021-12-15 14:36:20|28653.96|28653.96|28653.96|28653.96|28653.96|28653.96|28645.35|28645.35|0
1639578990000|2021-12-15 14:36:30|28641.04|28641.04|28641.04|28641.04|28641.04|28641.04|28632.43|28632.43|0
1639579000000|2021-12-15 14:36:40|28632.43|28632.43|28628.12|28628.12|28632.43|28632.43|28628.12|28628.12|0
1639579010000|2021-12-15 14:36:50|28623.81|28623.81|28628.12|28628.12|28628.12|28628.12|28619.51|28619.51|0
1639579020000|2021-12-15 14:37:00|28619.51|28619.51|28619.51|28619.51|28619.51|28619.51|28619.51|28619.51|0
1639579030000|2021-12-15 14:37:10|28628.12|28628.12|28623.81|28623.81|28628.12|28628.12|28623.81|28623.81|0
1639579040000|2021-12-15 14:37:20|28622.04|28622.04|28622.04|28622.04|28622.04|28622.04|28622.04|28622.04|0
1639579050000|2021-12-15 14:37:30|28626.34|28626.34|28626.34|28626.34|28626.34|28626.34|28626.34|28626.34|0
1639579060000|2021-12-15 14:37:40|28617.73|28617.73|28617.73|28617.73|28617.73|28617.73|28617.73|28617.73|0
1639579070000|2021-12-15 14:37:50|28622.04|28622.04|28622.04|28622.04|28622.04|28622.04|28622.04|28622.04|0
1639579080000|2021-12-15 14:38:00|28620.26|28620.26|28623.81|28623.81|28623.81|28623.81|28620.26|28620.26|0
1639579090000|2021-12-15 14:38:10|28615.2|28615.2|28615.2|28615.2|28615.2|28615.2|28615.2|28615.2|0
1639579100000|2021-12-15 14:38:20|28619.51|28619.51|28623.81|28623.81|28623.81|28623.81|28619.51|28619.51|0
1639579110000|2021-12-15 14:38:30|28628.12|28628.12|28619.51|28619.51|28628.12|28628.12|28619.51|28619.51|0
1639579120000|2021-12-15 14:38:40|28610.9|28610.9|28610.9|28610.9|28610.9|28610.9|28602.28|28602.28|0
1639579130000|2021-12-15 14:38:50|28602.28|28602.28|28610.9|28610.9|28610.9|28610.9|28602.28|28602.28|0
1639579150000|2021-12-15 14:39:10|28619.51|28619.51|28615.2|28615.2|28623.81|28623.81|28615.2|28615.2|0
1639579160000|2021-12-15 14:39:20|28610.9|28610.9|28609.12|28609.12|28610.9|28610.9|28604.81|28604.81|0
1639579190000|2021-12-15 14:39:50|28613.42|28613.42|28619.51|28619.51|28619.51|28619.51|28613.42|28613.42|0
1639579200000|2021-12-15 14:40:00|28621.29|28621.29|28616.98|28616.98|28621.29|28621.29|28612.67|28612.67|0
1639579210000|2021-12-15 14:40:10|28621.29|28621.29|28627.37|28627.37|28627.37|28627.37|28621.29|28621.29|0
1639579220000|2021-12-15 14:40:20|28635.98|28635.98|28635.98|28635.98|28640.29|28640.29|28631.68|28631.68|0
1639579230000|2021-12-15 14:40:30|28632.43|28632.43|28637.76|28637.76|28637.76|28637.76|28632.43|28632.43|0
1639579240000|2021-12-15 14:40:40|28642.07|28642.07|28646.37|28646.37|28646.37|28646.37|28642.07|28642.07|0
1639579250000|2021-12-15 14:40:50|28650.68|28650.68|28650.68|28650.68|28650.68|28650.68|28650.68|28650.68|0
1639579260000|2021-12-15 14:41:00|28642.07|28642.07|28633.45|28633.45|28642.07|28642.07|28633.45|28633.45|0
1639579270000|2021-12-15 14:41:10|28637.76|28637.76|28637.76|28637.76|28637.76|28637.76|28637.76|28637.76|0
1639579290000|2021-12-15 14:41:30|28633.45|28633.45|28633.45|28633.45|28633.45|28633.45|28629.15|28629.15|0
1639579300000|2021-12-15 14:41:40|28624.84|28624.84|28623.06|28623.06|28624.84|28624.84|28621.29|28621.29|0
1639579310000|2021-12-15 14:41:50|28618.76|28618.76|28623.06|28623.06|28627.37|28627.37|28618.76|28618.76|0
1639579320000|2021-12-15 14:42:00|28627.37|28627.37|28633.45|28633.45|28633.45|28633.45|28623.06|28623.06|0
1639579330000|2021-12-15 14:42:10|28637.76|28637.76|28637.76|28637.76|28637.76|28637.76|28637.76|28637.76|0
1639579340000|2021-12-15 14:42:20|28646.37|28646.37|28637.76|28637.76|28650.68|28650.68|28637.76|28637.76|0
1639579350000|2021-12-15 14:42:30|28635.98|28635.98|28637.76|28637.76|28637.76|28637.76|28635.98|28635.98|0
1639579360000|2021-12-15 14:42:40|28629.15|28629.15|28629.15|28629.15|28629.15|28629.15|28629.15|28629.15|0
1639579370000|2021-12-15 14:42:50|28637.76|28637.76|28646.37|28646.37|28646.37|28646.37|28633.45|28633.45|0
1639579380000|2021-12-15 14:43:00|28642.07|28642.07|28642.07|28642.07|28642.07|28642.07|28637.76|28637.76|0
1639579390000|2021-12-15 14:43:10|28633.45|28633.45|28633.45|28633.45|28633.45|28633.45|28633.45|28633.45|0
1639579400000|2021-12-15 14:43:20|28637.76|28637.76|28642.07|28642.07|28642.07|28642.07|28637.76|28637.76|0
1639579410000|2021-12-15 14:43:30|28633.45|28633.45|28633.45|28633.45|28633.45|28633.45|28633.45|28633.45|0
1639579420000|2021-12-15 14:43:40|28629.15|28629.15|28633.45|28633.45|28633.45|28633.45|28629.15|28629.15|0
1639579430000|2021-12-15 14:43:50|28637.76|28637.76|28637.76|28637.76|28637.76|28637.76|28633.45|28633.45|0
1639579450000|2021-12-15 14:44:10|28642.07|28642.07|28633.45|28633.45|28642.07|28642.07|28633.45|28633.45|0
1639579460000|2021-12-15 14:44:20|28629.15|28629.15|28629.15|28629.15|28629.15|28629.15|28629.15|28629.15|0
1639579470000|2021-12-15 14:44:30|28624.84|28624.84|28624.84|28624.84|28624.84|28624.84|28624.84|28624.84|0
1639579480000|2021-12-15 14:44:40|28629.15|28629.15|28629.15|28629.15|28633.45|28633.45|28629.15|28629.15|0
1639579500000|2021-12-15 14:45:00|28624.84|28624.84|28629.15|28629.15|28629.15|28629.15|28624.84|28624.84|0
1639579510000|2021-12-15 14:45:10|28627.37|28627.37|28627.37|28627.37|28627.37|28627.37|28627.37|28627.37|0
1639579520000|2021-12-15 14:45:20|28631.68|28631.68|28635.98|28635.98|28635.98|28635.98|28631.68|28631.68|0
1639579540000|2021-12-15 14:45:40|28639.54|28639.54|28648.15|28648.15|28648.15|28648.15|28639.54|28639.54|0
1639579550000|2021-12-15 14:45:50|28652.46|28652.46|28656.76|28656.76|28656.76|28656.76|28652.46|28652.46|0
1639579560000|2021-12-15 14:46:00|28648.15|28648.15|28644.87|28644.87|28653.48|28653.48|28644.87|28644.87|0
1639579570000|2021-12-15 14:46:10|28649.17|28649.17|28657.79|28657.79|28657.79|28657.79|28649.17|28649.17|0
1639579580000|2021-12-15 14:46:20|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|0
1639579590000|2021-12-15 14:46:30|28652.73|28652.73|28652.73|28652.73|28652.73|28652.73|28652.73|28652.73|0
1639579600000|2021-12-15 14:46:40|28657.04|28657.04|28657.04|28657.04|28657.04|28657.04|28657.04|28657.04|0
1639579610000|2021-12-15 14:46:50|28652.73|28652.73|28657.04|28657.04|28657.04|28657.04|28652.73|28652.73|0
1639579620000|2021-12-15 14:47:00|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|0
1639579630000|2021-12-15 14:47:10|28665.65|28665.65|28665.65|28665.65|28665.65|28665.65|28665.65|28665.65|0
1639579640000|2021-12-15 14:47:20|28669.96|28669.96|28669.96|28669.96|28669.96|28669.96|28669.96|28669.96|0
1639579650000|2021-12-15 14:47:30|28665.65|28665.65|28674.26|28674.26|28674.26|28674.26|28665.65|28665.65|0
1639579660000|2021-12-15 14:47:40|28678.57|28678.57|28674.26|28674.26|28682.87|28682.87|28674.26|28674.26|0
1639579670000|2021-12-15 14:47:50|28678.57|28678.57|28661.34|28661.34|28678.57|28678.57|28661.34|28661.34|0
1639579680000|2021-12-15 14:48:00|28665.65|28665.65|28661.34|28661.34|28669.96|28669.96|28661.34|28661.34|0
1639579690000|2021-12-15 14:48:10|28665.65|28665.65|28676.04|28676.04|28676.04|28676.04|28665.65|28665.65|0
1639579710000|2021-12-15 14:48:30|28680.35|28680.35|28683.9|28683.9|28683.9|28683.9|28680.35|28680.35|0
1639579730000|2021-12-15 14:48:50|28696.82|28696.82|28696.82|28696.82|28701.13|28701.13|28696.82|28696.82|0
1639579740000|2021-12-15 14:49:00|28692.51|28692.51|28696.82|28696.82|28696.82|28696.82|28692.51|28692.51|0
1639579760000|2021-12-15 14:49:20|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|0
1639579770000|2021-12-15 14:49:30|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|0
1639579780000|2021-12-15 14:49:40|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|0
1639579790000|2021-12-15 14:49:50|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|0
1639579800000|2021-12-15 14:50:00|28709.74|28709.74|28709.74|28709.74|28709.74|28709.74|28709.74|28709.74|0
1639579810000|2021-12-15 14:50:10|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|0
1639579820000|2021-12-15 14:50:20|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|0
1639579840000|2021-12-15 14:50:40|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|0
1639579850000|2021-12-15 14:50:50|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|0
1639579860000|2021-12-15 14:51:00|28688.21|28688.21|28701.13|28701.13|28701.13|28701.13|28688.21|28688.21|0
1639579880000|2021-12-15 14:51:20|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|0
1639579890000|2021-12-15 14:51:30|28701.13|28701.13|28696.82|28696.82|28701.13|28701.13|28696.82|28696.82|0
1639579900000|2021-12-15 14:51:40|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|0
1639579910000|2021-12-15 14:51:50|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|0
1639579920000|2021-12-15 14:52:00|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|0
1639579970000|2021-12-15 14:52:50|28695.04|28695.04|28695.04|28695.04|28695.04|28695.04|28695.04|28695.04|0
1639579990000|2021-12-15 14:53:10|28693.26|28693.26|28691.49|28691.49|28695.79|28695.79|28691.49|28691.49|0
1639580010000|2021-12-15 14:53:30|28695.79|28695.79|28695.79|28695.79|28695.79|28695.79|28695.79|28695.79|0
1639580020000|2021-12-15 14:53:40|28691.49|28691.49|28691.49|28691.49|28691.49|28691.49|28691.49|28691.49|0
1639580040000|2021-12-15 14:54:00|28695.79|28695.79|28682.87|28682.87|28695.79|28695.79|28682.87|28682.87|0
1639580050000|2021-12-15 14:54:10|28684.65|28684.65|28676.04|28676.04|28684.65|28684.65|28676.04|28676.04|0
1639580060000|2021-12-15 14:54:20|28684.65|28684.65|28684.65|28684.65|28684.65|28684.65|28684.65|28684.65|0
1639580090000|2021-12-15 14:54:50|28693.26|28693.26|28688.96|28688.96|28693.26|28693.26|28688.96|28688.96|0
1639580100000|2021-12-15 14:55:00|28693.26|28693.26|28693.26|28693.26|28693.26|28693.26|28693.26|28693.26|0
1639580110000|2021-12-15 14:55:10|28688.96|28688.96|28688.96|28688.96|28693.26|28693.26|28688.96|28688.96|0
1639580120000|2021-12-15 14:55:20|28693.26|28693.26|28684.65|28684.65|28693.26|28693.26|28684.65|28684.65|0
1639580130000|2021-12-15 14:55:30|28688.96|28688.96|28688.96|28688.96|28693.26|28693.26|28688.96|28688.96|0
1639580140000|2021-12-15 14:55:40|28693.26|28693.26|28688.96|28688.96|28693.26|28693.26|28688.96|28688.96|0
1639580170000|2021-12-15 14:56:10|28684.65|28684.65|28680.35|28680.35|28684.65|28684.65|28680.35|28680.35|0
1639580180000|2021-12-15 14:56:20|28684.65|28684.65|28680.35|28680.35|28684.65|28684.65|28680.35|28680.35|0
1639580200000|2021-12-15 14:56:40|28684.65|28684.65|28684.65|28684.65|28684.65|28684.65|28684.65|28684.65|0
1639580230000|2021-12-15 14:57:10|28688.96|28688.96|28684.65|28684.65|28688.96|28688.96|28684.65|28684.65|0
1639580250000|2021-12-15 14:57:30|28688.96|28688.96|28676.04|28676.04|28688.96|28688.96|28676.04|28676.04|0
1639580260000|2021-12-15 14:57:40|28671.73|28671.73|28663.12|28663.12|28671.73|28671.73|28663.12|28663.12|0
1639580270000|2021-12-15 14:57:50|28667.43|28667.43|28676.04|28676.04|28676.04|28676.04|28667.43|28667.43|0
1639580280000|2021-12-15 14:58:00|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|0
1639580290000|2021-12-15 14:58:10|28663.12|28663.12|28659.56|28659.56|28663.12|28663.12|28659.56|28659.56|0
1639580300000|2021-12-15 14:58:20|28668.18|28668.18|28668.18|28668.18|28668.18|28668.18|28668.18|28668.18|0
1639580310000|2021-12-15 14:58:30|28672.48|28672.48|28672.48|28672.48|28672.48|28672.48|28672.48|28672.48|0
1639580330000|2021-12-15 14:58:50|28681.1|28681.1|28676.79|28676.79|28681.1|28681.1|28676.79|28676.79|0
1639580340000|2021-12-15 14:59:00|28672.48|28672.48|28672.48|28672.48|28672.48|28672.48|28672.48|28672.48|0
1639580350000|2021-12-15 14:59:10|28668.18|28668.18|28663.87|28663.87|28668.18|28668.18|28663.87|28663.87|0
1639580360000|2021-12-15 14:59:20|28668.18|28668.18|28668.18|28668.18|28668.18|28668.18|28668.18|28668.18|0
1639580370000|2021-12-15 14:59:30|28663.87|28663.87|28668.18|28668.18|28668.18|28668.18|28663.87|28663.87|0
1639580380000|2021-12-15 14:59:40|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|0
1639580390000|2021-12-15 14:59:50|28672.48|28672.48|28668.18|28668.18|28672.48|28672.48|28668.18|28668.18|0
1639580400000|2021-12-15 15:00:00|28666.4|28666.4|28666.4|28666.4|28666.4|28666.4|28662.09|28662.09|0
1639580410000|2021-12-15 15:00:10|28662.09|28662.09|28657.79|28657.79|28662.09|28662.09|28653.48|28653.48|0
1639580420000|2021-12-15 15:00:20|28662.09|28662.09|28657.79|28657.79|28666.4|28666.4|28653.48|28653.48|0
1639580430000|2021-12-15 15:00:30|28653.48|28653.48|28649.17|28649.17|28657.79|28657.79|28649.17|28649.17|0
1639580440000|2021-12-15 15:00:40|28653.48|28653.48|28666.4|28666.4|28666.4|28666.4|28653.48|28653.48|0
1639580460000|2021-12-15 15:01:00|28657.79|28657.79|28657.79|28657.79|28657.79|28657.79|28657.79|28657.79|0
1639580470000|2021-12-15 15:01:10|28666.4|28666.4|28666.4|28666.4|28666.4|28666.4|28666.4|28666.4|0
1639580480000|2021-12-15 15:01:20|28668.18|28668.18|28668.18|28668.18|28668.18|28668.18|28668.18|28668.18|0
1639580490000|2021-12-15 15:01:30|28663.87|28663.87|28657.79|28657.79|28663.87|28663.87|28657.79|28657.79|0
1639580500000|2021-12-15 15:01:40|28653.48|28653.48|28653.48|28653.48|28653.48|28653.48|28653.48|28653.48|0
1639580510000|2021-12-15 15:01:50|28644.87|28644.87|28644.87|28644.87|28644.87|28644.87|28644.87|28644.87|0
1639580530000|2021-12-15 15:02:10|28643.09|28643.09|28637.01|28637.01|28643.09|28643.09|28637.01|28637.01|0
1639580540000|2021-12-15 15:02:20|28632.7|28632.7|28645.62|28645.62|28645.62|28645.62|28632.7|28632.7|0
1639580560000|2021-12-15 15:02:40|28647.4|28647.4|28647.4|28647.4|28647.4|28647.4|28647.4|28647.4|0
1639580590000|2021-12-15 15:03:10|28643.09|28643.09|28648.42|28648.42|28648.42|28648.42|28643.09|28643.09|0
1639580600000|2021-12-15 15:03:20|28644.87|28644.87|28644.87|28644.87|28644.87|28644.87|28640.56|28640.56|0
1639580610000|2021-12-15 15:03:30|28640.56|28640.56|28640.56|28640.56|28644.87|28644.87|28640.56|28640.56|0
1639580620000|2021-12-15 15:03:40|28636.26|28636.26|28636.26|28636.26|28636.26|28636.26|28636.26|28636.26|0
1639580630000|2021-12-15 15:03:50|28631.95|28631.95|28631.95|28631.95|28631.95|28631.95|28631.95|28631.95|0
1639580650000|2021-12-15 15:04:10|28627.64|28627.64|28627.64|28627.64|28627.64|28627.64|28627.64|28627.64|0
1639580660000|2021-12-15 15:04:20|28623.34|28623.34|28631.95|28631.95|28631.95|28631.95|28623.34|28623.34|0
1639580680000|2021-12-15 15:04:40|28630.17|28630.17|28617.25|28617.25|28630.17|28630.17|28617.25|28617.25|0
1639580690000|2021-12-15 15:04:50|28621.56|28621.56|28617.25|28617.25|28621.56|28621.56|28617.25|28617.25|0
1639580700000|2021-12-15 15:05:00|28612.95|28612.95|28606.86|28606.86|28617.25|28617.25|28606.86|28606.86|0
1639580710000|2021-12-15 15:05:10|28615.47|28615.47|28619.78|28619.78|28619.78|28619.78|28615.47|28615.47|0
1639580720000|2021-12-15 15:05:20|28611.17|28611.17|28615.47|28615.47|28615.47|28615.47|28611.17|28611.17|0
1639580730000|2021-12-15 15:05:30|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|0
1639580740000|2021-12-15 15:05:40|28615.47|28615.47|28615.47|28615.47|28624.09|28624.09|28615.47|28615.47|0
1639580750000|2021-12-15 15:05:50|28611.17|28611.17|28606.86|28606.86|28615.47|28615.47|28606.86|28606.86|0
1639580760000|2021-12-15 15:06:00|28611.17|28611.17|28606.86|28606.86|28611.17|28611.17|28602.56|28602.56|0
1639580770000|2021-12-15 15:06:10|28615.47|28615.47|28611.17|28611.17|28615.47|28615.47|28611.17|28611.17|0
1639580780000|2021-12-15 15:06:20|28606.86|28606.86|28606.86|28606.86|28615.47|28615.47|28606.86|28606.86|0
1639580790000|2021-12-15 15:06:30|28615.47|28615.47|28611.17|28611.17|28615.47|28615.47|28606.86|28606.86|0
1639580800000|2021-12-15 15:06:40|28619.78|28619.78|28619.78|28619.78|28624.09|28624.09|28619.78|28619.78|0
1639580810000|2021-12-15 15:06:50|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|0
1639580820000|2021-12-15 15:07:00|28628.39|28628.39|28628.39|28628.39|28628.39|28628.39|28628.39|28628.39|0
1639580830000|2021-12-15 15:07:10|28632.7|28632.7|28632.7|28632.7|28632.7|28632.7|28628.39|28628.39|0
1639580840000|2021-12-15 15:07:20|28628.39|28628.39|28628.39|28628.39|28632.7|28632.7|28628.39|28628.39|0
1639580850000|2021-12-15 15:07:30|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|0
1639580870000|2021-12-15 15:07:50|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|0
1639580880000|2021-12-15 15:08:00|28624.09|28624.09|28615.47|28615.47|28624.09|28624.09|28615.47|28615.47|0
1639580900000|2021-12-15 15:08:20|28611.17|28611.17|28611.17|28611.17|28615.47|28615.47|28609.39|28609.39|0
1639580910000|2021-12-15 15:08:30|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1639580920000|2021-12-15 15:08:40|28619.78|28619.78|28624.09|28624.09|28624.09|28624.09|28615.47|28615.47|0
1639580930000|2021-12-15 15:08:50|28619.78|28619.78|28615.47|28615.47|28619.78|28619.78|28615.47|28615.47|0
1639580940000|2021-12-15 15:09:00|28611.17|28611.17|28606.86|28606.86|28611.17|28611.17|28606.86|28606.86|0
1639580950000|2021-12-15 15:09:10|28611.17|28611.17|28606.86|28606.86|28611.17|28611.17|28606.86|28606.86|0
1639580970000|2021-12-15 15:09:30|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1639580980000|2021-12-15 15:09:40|28619.78|28619.78|28619.78|28619.78|28624.09|28624.09|28619.78|28619.78|0
1639580990000|2021-12-15 15:09:50|28624.09|28624.09|28619.78|28619.78|28624.09|28624.09|28619.78|28619.78|0
1639581000000|2021-12-15 15:10:00|28615.47|28615.47|28611.17|28611.17|28615.47|28615.47|28611.17|28611.17|0
1639581020000|2021-12-15 15:10:20|28606.86|28606.86|28611.17|28611.17|28611.17|28611.17|28606.86|28606.86|0
1639581040000|2021-12-15 15:10:40|28606.86|28606.86|28611.17|28611.17|28611.17|28611.17|28606.86|28606.86|0
1639581080000|2021-12-15 15:11:20|28619.78|28619.78|28628.39|28628.39|28628.39|28628.39|28619.78|28619.78|0
1639581100000|2021-12-15 15:11:40|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|0
1639581120000|2021-12-15 15:12:00|28619.78|28619.78|28624.09|28624.09|28624.09|28624.09|28619.78|28619.78|0
1639581140000|2021-12-15 15:12:20|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|0
1639581150000|2021-12-15 15:12:30|28615.47|28615.47|28606.86|28606.86|28615.47|28615.47|28606.86|28606.86|0
1639581160000|2021-12-15 15:12:40|28602.56|28602.56|28598.25|28598.25|28602.56|28602.56|28598.25|28598.25|0
1639581170000|2021-12-15 15:12:50|28593.94|28593.94|28593.94|28593.94|28593.94|28593.94|28593.94|28593.94|0
1639581180000|2021-12-15 15:13:00|28598.25|28598.25|28602.56|28602.56|28602.56|28602.56|28598.25|28598.25|0
1639581190000|2021-12-15 15:13:10|28598.25|28598.25|28595.72|28595.72|28600.03|28600.03|28595.72|28595.72|0
1639581210000|2021-12-15 15:13:30|28604.33|28604.33|28604.33|28604.33|28608.64|28608.64|28600.03|28600.03|0
1639581220000|2021-12-15 15:13:40|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639581240000|2021-12-15 15:14:00|28604.33|28604.33|28604.33|28604.33|28608.64|28608.64|28604.33|28604.33|0
1639581250000|2021-12-15 15:14:10|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639581280000|2021-12-15 15:14:40|28617.25|28617.25|28612.95|28612.95|28617.25|28617.25|28612.95|28612.95|0
1639581290000|2021-12-15 15:14:50|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639581300000|2021-12-15 15:15:00|28612.95|28612.95|28604.33|28604.33|28617.25|28617.25|28604.33|28604.33|0
1639581310000|2021-12-15 15:15:10|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639581320000|2021-12-15 15:15:20|28604.33|28604.33|28604.33|28604.33|28612.95|28612.95|28604.33|28604.33|0
1639581330000|2021-12-15 15:15:30|28602.56|28602.56|28611.17|28611.17|28611.17|28611.17|28602.56|28602.56|0
1639581340000|2021-12-15 15:15:40|28619.78|28619.78|28611.17|28611.17|28619.78|28619.78|28611.17|28611.17|0
1639581350000|2021-12-15 15:15:50|28612.95|28612.95|28620.81|28620.81|28625.11|28625.11|28612.95|28612.95|0
1639581360000|2021-12-15 15:16:00|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|0
1639581370000|2021-12-15 15:16:10|28620.81|28620.81|28625.11|28625.11|28625.11|28625.11|28620.81|28620.81|0
1639581380000|2021-12-15 15:16:20|28616.5|28616.5|28620.81|28620.81|28620.81|28620.81|28616.5|28616.5|0
1639581400000|2021-12-15 15:16:40|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|0
1639581410000|2021-12-15 15:16:50|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|0
1639581420000|2021-12-15 15:17:00|28616.5|28616.5|28616.5|28616.5|28616.5|28616.5|28616.5|28616.5|0
1639581430000|2021-12-15 15:17:10|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|0
1639581440000|2021-12-15 15:17:20|28616.5|28616.5|28616.5|28616.5|28620.81|28620.81|28616.5|28616.5|0
1639581450000|2021-12-15 15:17:30|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|0
1639581460000|2021-12-15 15:17:40|28619.03|28619.03|28619.03|28619.03|28619.03|28619.03|28619.03|28619.03|0
1639581470000|2021-12-15 15:17:50|28623.34|28623.34|28625.11|28625.11|28625.11|28625.11|28619.03|28619.03|0
1639581490000|2021-12-15 15:18:10|28629.42|28629.42|28629.42|28629.42|28629.42|28629.42|28629.42|28629.42|0
1639581500000|2021-12-15 15:18:20|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|0
1639581510000|2021-12-15 15:18:30|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|0
1639581520000|2021-12-15 15:18:40|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|0
1639581540000|2021-12-15 15:19:00|28625.11|28625.11|28620.81|28620.81|28625.11|28625.11|28620.81|28620.81|0
1639581550000|2021-12-15 15:19:10|28625.11|28625.11|28620.81|28620.81|28625.11|28625.11|28620.81|28620.81|0
1639581580000|2021-12-15 15:19:40|28619.03|28619.03|28619.03|28619.03|28619.03|28619.03|28619.03|28619.03|0
1639581590000|2021-12-15 15:19:50|28617.25|28617.25|28608.64|28608.64|28617.25|28617.25|28608.64|28608.64|0
1639581600000|2021-12-15 15:20:00|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|0
1639581660000|2021-12-15 15:21:00|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639581670000|2021-12-15 15:21:10|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1639581690000|2021-12-15 15:21:30|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639581700000|2021-12-15 15:21:40|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1639581720000|2021-12-15 15:22:00|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|0
1639581740000|2021-12-15 15:22:20|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|0
1639581750000|2021-12-15 15:22:30|28598.25|28598.25|28598.25|28598.25|28598.25|28598.25|28598.25|28598.25|0
1639581760000|2021-12-15 15:22:40|28602.56|28602.56|28611.17|28611.17|28611.17|28611.17|28602.56|28602.56|0
1639581770000|2021-12-15 15:22:50|28606.86|28606.86|28602.56|28602.56|28606.86|28606.86|28602.56|28602.56|0
1639581780000|2021-12-15 15:23:00|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639581790000|2021-12-15 15:23:10|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|0
1639581800000|2021-12-15 15:23:20|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|0
1639581810000|2021-12-15 15:23:30|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|0
1639581820000|2021-12-15 15:23:40|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|0
1639581830000|2021-12-15 15:23:50|28605.08|28605.08|28596.47|28596.47|28605.08|28605.08|28596.47|28596.47|0
1639581840000|2021-12-15 15:24:00|28600.78|28600.78|28613.7|28613.7|28613.7|28613.7|28600.78|28600.78|0
1639581850000|2021-12-15 15:24:10|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|0
1639581860000|2021-12-15 15:24:20|28613.7|28613.7|28615.47|28615.47|28615.47|28615.47|28613.7|28613.7|0
1639581870000|2021-12-15 15:24:30|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639581890000|2021-12-15 15:24:50|28609.39|28609.39|28605.08|28605.08|28609.39|28609.39|28605.08|28605.08|0
1639581900000|2021-12-15 15:25:00|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|0
1639581920000|2021-12-15 15:25:20|28605.08|28605.08|28600.78|28600.78|28609.39|28609.39|28600.78|28600.78|0
1639581930000|2021-12-15 15:25:30|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|0
1639581960000|2021-12-15 15:26:00|28609.39|28609.39|28613.7|28613.7|28613.7|28613.7|28609.39|28609.39|0
1639581970000|2021-12-15 15:26:10|28618|28618|28622.31|28622.31|28622.31|28622.31|28618|28618|0
1639581980000|2021-12-15 15:26:20|28618|28618|28618|28618|28618|28618|28618|28618|0
1639581990000|2021-12-15 15:26:30|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|0
1639582000000|2021-12-15 15:26:40|28618|28618|28618|28618|28618|28618|28618|28618|0
1639582010000|2021-12-15 15:26:50|28613.7|28613.7|28613.7|28613.7|28613.7|28613.7|28613.7|28613.7|0
1639582020000|2021-12-15 15:27:00|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|0
1639582030000|2021-12-15 15:27:10|28618|28618|28618|28618|28618|28618|28618|28618|0
1639582050000|2021-12-15 15:27:30|28613.7|28613.7|28613.7|28613.7|28613.7|28613.7|28609.39|28609.39|0
1639582070000|2021-12-15 15:27:50|28611.92|28611.92|28599|28599|28611.92|28611.92|28599|28599|0
1639582080000|2021-12-15 15:28:00|28597.22|28597.22|28607.61|28607.61|28607.61|28607.61|28597.22|28597.22|0
1639582100000|2021-12-15 15:28:20|28603.31|28603.31|28603.31|28603.31|28603.31|28603.31|28603.31|28603.31|0
1639582120000|2021-12-15 15:28:40|28607.61|28607.61|28609.39|28609.39|28609.39|28609.39|28607.61|28607.61|0
1639582160000|2021-12-15 15:29:20|28613.7|28613.7|28622.31|28622.31|28622.31|28622.31|28613.7|28613.7|0
1639582170000|2021-12-15 15:29:30|28613.7|28613.7|28613.7|28613.7|28613.7|28613.7|28609.39|28609.39|0
1639582180000|2021-12-15 15:29:40|28609.39|28609.39|28612.95|28612.95|28612.95|28612.95|28609.39|28609.39|0
1639582200000|2021-12-15 15:30:00|28617.25|28617.25|28617.25|28617.25|28621.56|28621.56|28617.25|28617.25|0
1639582220000|2021-12-15 15:30:20|28621.56|28621.56|28625.87|28625.87|28625.87|28625.87|28621.56|28621.56|0
1639582230000|2021-12-15 15:30:30|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|0
1639582240000|2021-12-15 15:30:40|28617.25|28617.25|28619.03|28619.03|28620.81|28620.81|28617.25|28617.25|0
1639582260000|2021-12-15 15:31:00|28614.72|28614.72|28614.72|28614.72|28614.72|28614.72|28614.72|28614.72|0
1639582290000|2021-12-15 15:31:30|28619.03|28619.03|28614.72|28614.72|28619.03|28619.03|28614.72|28614.72|0
1639582300000|2021-12-15 15:31:40|28616.5|28616.5|28618.28|28618.28|28618.28|28618.28|28616.5|28616.5|0
1639582310000|2021-12-15 15:31:50|28622.58|28622.58|28631.2|28631.2|28631.2|28631.2|28622.58|28622.58|0
1639582320000|2021-12-15 15:32:00|28626.89|28626.89|28626.89|28626.89|28626.89|28626.89|28626.89|28626.89|0
1639582340000|2021-12-15 15:32:20|28631.2|28631.2|28626.89|28626.89|28631.2|28631.2|28626.89|28626.89|0
1639582350000|2021-12-15 15:32:30|28622.58|28622.58|28618.28|28618.28|28622.58|28622.58|28618.28|28618.28|0
1639582390000|2021-12-15 15:33:10|28616.5|28616.5|28616.5|28616.5|28616.5|28616.5|28616.5|28616.5|0
1639582400000|2021-12-15 15:33:20|28614.72|28614.72|28610.42|28610.42|28614.72|28614.72|28610.42|28610.42|0
1639582410000|2021-12-15 15:33:30|28614.72|28614.72|28612.95|28612.95|28614.72|28614.72|28612.95|28612.95|0
1639582440000|2021-12-15 15:34:00|28617.25|28617.25|28612.95|28612.95|28617.25|28617.25|28612.95|28612.95|0
1639582470000|2021-12-15 15:34:30|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639582480000|2021-12-15 15:34:40|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639582500000|2021-12-15 15:35:00|28608.64|28608.64|28608.64|28608.64|28612.95|28612.95|28608.64|28608.64|0
1639582520000|2021-12-15 15:35:20|28604.33|28604.33|28608.64|28608.64|28608.64|28608.64|28604.33|28604.33|0
1639582530000|2021-12-15 15:35:30|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639582540000|2021-12-15 15:35:40|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|0
1639582550000|2021-12-15 15:35:50|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639582590000|2021-12-15 15:36:30|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639582600000|2021-12-15 15:36:40|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|0
1639582610000|2021-12-15 15:36:50|28609.39|28609.39|28600.78|28600.78|28609.39|28609.39|28600.78|28600.78|0
1639582640000|2021-12-15 15:37:20|28605.08|28605.08|28600.78|28600.78|28605.08|28605.08|28596.47|28596.47|0
1639582660000|2021-12-15 15:37:40|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|0
1639582670000|2021-12-15 15:37:50|28600.78|28600.78|28600.78|28600.78|28605.08|28605.08|28600.78|28600.78|0
1639582680000|2021-12-15 15:38:00|28605.08|28605.08|28600.78|28600.78|28605.08|28605.08|28600.78|28600.78|0
1639582700000|2021-12-15 15:38:20|28596.47|28596.47|28596.47|28596.47|28596.47|28596.47|28596.47|28596.47|0
1639582720000|2021-12-15 15:38:40|28592.17|28592.17|28592.17|28592.17|28592.17|28592.17|28592.17|28592.17|0
1639582740000|2021-12-15 15:39:00|28596.47|28596.47|28596.47|28596.47|28596.47|28596.47|28596.47|28596.47|0
1639582750000|2021-12-15 15:39:10|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|28600.78|0
1639582760000|2021-12-15 15:39:20|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|28605.08|0
1639582770000|2021-12-15 15:39:30|28606.86|28606.86|28606.86|28606.86|28611.17|28611.17|28606.86|28606.86|0
1639582780000|2021-12-15 15:39:40|28602.56|28602.56|28611.17|28611.17|28611.17|28611.17|28602.56|28602.56|0
1639582800000|2021-12-15 15:40:00|28602.56|28602.56|28608.64|28608.64|28610.42|28610.42|28602.56|28602.56|0
1639582810000|2021-12-15 15:40:10|28610.42|28610.42|28608.64|28608.64|28610.42|28610.42|28608.64|28608.64|0
1639582820000|2021-12-15 15:40:20|28612.95|28612.95|28608.64|28608.64|28617.25|28617.25|28608.64|28608.64|0
1639582830000|2021-12-15 15:40:30|28621.56|28621.56|28617.25|28617.25|28621.56|28621.56|28612.95|28612.95|0
1639582840000|2021-12-15 15:40:40|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639582850000|2021-12-15 15:40:50|28608.64|28608.64|28614.72|28614.72|28614.72|28614.72|28608.64|28608.64|0
1639582860000|2021-12-15 15:41:00|28619.03|28619.03|28614.72|28614.72|28619.03|28619.03|28614.72|28614.72|0
1639582870000|2021-12-15 15:41:10|28612.95|28612.95|28608.64|28608.64|28612.95|28612.95|28608.64|28608.64|0
1639582890000|2021-12-15 15:41:30|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639582900000|2021-12-15 15:41:40|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639582920000|2021-12-15 15:42:00|28612.95|28612.95|28608.64|28608.64|28612.95|28612.95|28608.64|28608.64|0
1639582940000|2021-12-15 15:42:20|28612.95|28612.95|28608.64|28608.64|28612.95|28612.95|28608.64|28608.64|0
1639582950000|2021-12-15 15:42:30|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|0
1639582960000|2021-12-15 15:42:40|28608.64|28608.64|28604.33|28604.33|28608.64|28608.64|28604.33|28604.33|0
1639582970000|2021-12-15 15:42:50|28600.03|28600.03|28608.64|28608.64|28608.64|28608.64|28600.03|28600.03|0
1639582990000|2021-12-15 15:43:10|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|0
1639583030000|2021-12-15 15:43:50|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639583040000|2021-12-15 15:44:00|28617.25|28617.25|28612.95|28612.95|28617.25|28617.25|28612.95|28612.95|0
1639583060000|2021-12-15 15:44:20|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|0
1639583070000|2021-12-15 15:44:30|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639583090000|2021-12-15 15:44:50|28621.56|28621.56|28617.25|28617.25|28621.56|28621.56|28617.25|28617.25|0
1639583100000|2021-12-15 15:45:00|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639583110000|2021-12-15 15:45:10|28617.25|28617.25|28612.95|28612.95|28617.25|28617.25|28612.95|28612.95|0
1639583130000|2021-12-15 15:45:30|28617.25|28617.25|28612.95|28612.95|28617.25|28617.25|28612.95|28612.95|0
1639583150000|2021-12-15 15:45:50|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639583170000|2021-12-15 15:46:10|28604.33|28604.33|28600.78|28600.78|28604.33|28604.33|28600.78|28600.78|0
1639583180000|2021-12-15 15:46:20|28596.47|28596.47|28600.78|28600.78|28600.78|28600.78|28596.47|28596.47|0
1639583190000|2021-12-15 15:46:30|28605.08|28605.08|28606.86|28606.86|28606.86|28606.86|28605.08|28605.08|0
1639583200000|2021-12-15 15:46:40|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639583210000|2021-12-15 15:46:50|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|0
1639583220000|2021-12-15 15:47:00|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|0
1639583230000|2021-12-15 15:47:10|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|0
1639583250000|2021-12-15 15:47:30|28598.25|28598.25|28598.25|28598.25|28598.25|28598.25|28598.25|28598.25|0
1639583260000|2021-12-15 15:47:40|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|0
1639583270000|2021-12-15 15:47:50|28606.86|28606.86|28602.56|28602.56|28606.86|28606.86|28602.56|28602.56|0
1639583290000|2021-12-15 15:48:10|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|0
1639583300000|2021-12-15 15:48:20|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|0
1639583340000|2021-12-15 15:49:00|28606.86|28606.86|28606.86|28606.86|28611.17|28611.17|28606.86|28606.86|0
1639583350000|2021-12-15 15:49:10|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639583380000|2021-12-15 15:49:40|28615.47|28615.47|28611.17|28611.17|28615.47|28615.47|28611.17|28611.17|0
1639583400000|2021-12-15 15:50:00|28615.47|28615.47|28611.17|28611.17|28615.47|28615.47|28611.17|28611.17|0
1639583430000|2021-12-15 15:50:30|28615.47|28615.47|28619.78|28619.78|28619.78|28619.78|28615.47|28615.47|0
1639583440000|2021-12-15 15:50:40|28615.47|28615.47|28611.17|28611.17|28615.47|28615.47|28611.17|28611.17|0
1639583450000|2021-12-15 15:50:50|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1639583470000|2021-12-15 15:51:10|28611.17|28611.17|28615.47|28615.47|28615.47|28615.47|28611.17|28611.17|0
1639583480000|2021-12-15 15:51:20|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639583490000|2021-12-15 15:51:30|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1639583510000|2021-12-15 15:51:50|28611.17|28611.17|28615.47|28615.47|28615.47|28615.47|28611.17|28611.17|0
1639583520000|2021-12-15 15:52:00|28611.17|28611.17|28606.86|28606.86|28615.47|28615.47|28606.86|28606.86|0
1639583540000|2021-12-15 15:52:20|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639583580000|2021-12-15 15:53:00|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1639583600000|2021-12-15 15:53:20|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639583620000|2021-12-15 15:53:40|28619.78|28619.78|28619.78|28619.78|28624.09|28624.09|28619.78|28619.78|0
1639583630000|2021-12-15 15:53:50|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1639583640000|2021-12-15 15:54:00|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|0
1639583650000|2021-12-15 15:54:10|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|0
1639583670000|2021-12-15 15:54:30|28630.17|28630.17|28625.87|28625.87|28630.17|28630.17|28625.87|28625.87|0
1639583680000|2021-12-15 15:54:40|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|0
1639583690000|2021-12-15 15:54:50|28630.17|28630.17|28630.17|28630.17|28634.48|28634.48|28630.17|28630.17|0
1639583730000|2021-12-15 15:55:30|28625.87|28625.87|28625.87|28625.87|28625.87|28625.87|28625.87|28625.87|0
1639583770000|2021-12-15 15:56:10|28621.56|28621.56|28625.87|28625.87|28625.87|28625.87|28621.56|28621.56|0
1639583820000|2021-12-15 15:57:00|28630.17|28630.17|28625.87|28625.87|28630.17|28630.17|28625.87|28625.87|0
1639583840000|2021-12-15 15:57:20|28624.09|28624.09|28624.09|28624.09|28628.39|28628.39|28624.09|28624.09|0
1639583860000|2021-12-15 15:57:40|28628.39|28628.39|28624.09|28624.09|28628.39|28628.39|28624.09|28624.09|0
1639583890000|2021-12-15 15:58:10|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|0
1639583900000|2021-12-15 15:58:20|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1639583910000|2021-12-15 15:58:30|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|0
1639583920000|2021-12-15 15:58:40|28615.47|28615.47|28619.78|28619.78|28619.78|28619.78|28615.47|28615.47|0
1639583950000|2021-12-15 15:59:10|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|0
1639583970000|2021-12-15 15:59:30|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|0
1639583980000|2021-12-15 15:59:40|28624.09|28624.09|28624.09|28624.09|28628.39|28628.39|28624.09|28624.09|0
1639583990000|2021-12-15 15:59:50|28628.39|28628.39|28624.09|28624.09|28628.39|28628.39|28624.09|28624.09|0
1639584000000|2021-12-15 16:00:00|28628.39|28628.39|28619.78|28619.78|28628.39|28628.39|28619.78|28619.78|0
1639584010000|2021-12-15 16:00:10|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|0
1639584020000|2021-12-15 16:00:20|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|0
1639584030000|2021-12-15 16:00:30|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|0
1639584040000|2021-12-15 16:00:40|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|28619.78|0
1639584050000|2021-12-15 16:00:50|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1639584060000|2021-12-15 16:01:00|28617.25|28617.25|28621.56|28621.56|28621.56|28621.56|28617.25|28617.25|0
1639584070000|2021-12-15 16:01:10|28625.87|28625.87|28617.25|28617.25|28625.87|28625.87|28617.25|28617.25|0
1639584100000|2021-12-15 16:01:40|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|0
1639584120000|2021-12-15 16:02:00|28625.87|28625.87|28621.56|28621.56|28625.87|28625.87|28621.56|28621.56|0
1639584130000|2021-12-15 16:02:10|28625.87|28625.87|28625.87|28625.87|28625.87|28625.87|28625.87|28625.87|0
1639584150000|2021-12-15 16:02:30|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|0
1639584160000|2021-12-15 16:02:40|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|0
1639584170000|2021-12-15 16:02:50|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|0
1639584180000|2021-12-15 16:03:00|28625.87|28625.87|28625.87|28625.87|28634.48|28634.48|28625.87|28625.87|0
1639584190000|2021-12-15 16:03:10|28630.17|28630.17|28625.87|28625.87|28630.17|28630.17|28625.87|28625.87|0
1639584200000|2021-12-15 16:03:20|28627.64|28627.64|28627.64|28627.64|28631.95|28631.95|28627.64|28627.64|0
1639584210000|2021-12-15 16:03:30|28623.34|28623.34|28625.11|28625.11|28625.11|28625.11|28623.34|28623.34|0
1639584220000|2021-12-15 16:03:40|28633.73|28633.73|28629.42|28629.42|28633.73|28633.73|28629.42|28629.42|0
1639584230000|2021-12-15 16:03:50|28633.73|28633.73|28633.73|28633.73|28633.73|28633.73|28633.73|28633.73|0
1639584240000|2021-12-15 16:04:00|28638.03|28638.03|28635.5|28635.5|28639.81|28639.81|28635.5|28635.5|0
1639584270000|2021-12-15 16:04:30|28639.81|28639.81|28635.5|28635.5|28639.81|28639.81|28635.5|28635.5|0
1639584280000|2021-12-15 16:04:40|28639.81|28639.81|28639.81|28639.81|28639.81|28639.81|28639.81|28639.81|0
1639584290000|2021-12-15 16:04:50|28644.12|28644.12|28644.12|28644.12|28644.12|28644.12|28644.12|28644.12|0
1639584300000|2021-12-15 16:05:00|28639.81|28639.81|28644.12|28644.12|28644.12|28644.12|28639.81|28639.81|0
1639584310000|2021-12-15 16:05:10|28648.42|28648.42|28644.12|28644.12|28652.73|28652.73|28644.12|28644.12|0
1639584330000|2021-12-15 16:05:30|28652.73|28652.73|28648.42|28648.42|28652.73|28652.73|28648.42|28648.42|0
1639584380000|2021-12-15 16:06:20|28644.12|28644.12|28644.12|28644.12|28644.12|28644.12|28644.12|28644.12|0
1639584390000|2021-12-15 16:06:30|28648.42|28648.42|28648.42|28648.42|28648.42|28648.42|28648.42|28648.42|0
1639584420000|2021-12-15 16:07:00|28644.12|28644.12|28644.12|28644.12|28644.12|28644.12|28644.12|28644.12|0
1639584450000|2021-12-15 16:07:30|28645.89|28645.89|28647.67|28647.67|28647.67|28647.67|28645.89|28645.89|0
1639584480000|2021-12-15 16:08:00|28643.36|28643.36|28643.36|28643.36|28643.36|28643.36|28643.36|28643.36|0
1639584490000|2021-12-15 16:08:10|28639.06|28639.06|28634.75|28634.75|28639.06|28639.06|28634.75|28634.75|0
1639584520000|2021-12-15 16:08:40|28639.06|28639.06|28639.06|28639.06|28639.06|28639.06|28634.75|28634.75|0
1639584530000|2021-12-15 16:08:50|28634.75|28634.75|28634.75|28634.75|28634.75|28634.75|28634.75|28634.75|0
1639584540000|2021-12-15 16:09:00|28643.36|28643.36|28639.06|28639.06|28643.36|28643.36|28639.06|28639.06|0
1639584550000|2021-12-15 16:09:10|28634.75|28634.75|28634.75|28634.75|28634.75|28634.75|28634.75|28634.75|0
1639584580000|2021-12-15 16:09:40|28639.06|28639.06|28643.36|28643.36|28643.36|28643.36|28639.06|28639.06|0
1639584590000|2021-12-15 16:09:50|28639.06|28639.06|28639.06|28639.06|28639.06|28639.06|28639.06|28639.06|0
1639584600000|2021-12-15 16:10:00|28634.75|28634.75|28639.06|28639.06|28639.06|28639.06|28634.75|28634.75|0
1639584670000|2021-12-15 16:11:10|28643.36|28643.36|28647.67|28647.67|28647.67|28647.67|28643.36|28643.36|0
1639584680000|2021-12-15 16:11:20|28651.98|28651.98|28651.98|28651.98|28651.98|28651.98|28651.98|28651.98|0
1639584690000|2021-12-15 16:11:30|28656.28|28656.28|28660.59|28660.59|28660.59|28660.59|28656.28|28656.28|0
1639584700000|2021-12-15 16:11:40|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|0
1639584750000|2021-12-15 16:12:30|28651.98|28651.98|28656.28|28656.28|28660.59|28660.59|28651.98|28651.98|0
1639584770000|2021-12-15 16:12:50|28660.59|28660.59|28656.28|28656.28|28660.59|28660.59|28656.28|28656.28|0
1639584790000|2021-12-15 16:13:10|28660.59|28660.59|28664.9|28664.9|28664.9|28664.9|28660.59|28660.59|0
1639584830000|2021-12-15 16:13:50|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|0
1639584840000|2021-12-15 16:14:00|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|0
1639584850000|2021-12-15 16:14:10|28669.2|28669.2|28673.51|28673.51|28673.51|28673.51|28669.2|28669.2|0
1639584890000|2021-12-15 16:14:50|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|0
1639584900000|2021-12-15 16:15:00|28682.12|28682.12|28682.12|28682.12|28682.12|28682.12|28677.82|28677.82|0
1639584910000|2021-12-15 16:15:10|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|0
1639584920000|2021-12-15 16:15:20|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|0
1639584930000|2021-12-15 16:15:30|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|0
1639584940000|2021-12-15 16:15:40|28673.51|28673.51|28669.2|28669.2|28673.51|28673.51|28669.2|28669.2|0
1639584950000|2021-12-15 16:15:50|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|0
1639584960000|2021-12-15 16:16:00|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|0
1639584980000|2021-12-15 16:16:20|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|0
1639584990000|2021-12-15 16:16:30|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|0
1639585000000|2021-12-15 16:16:40|28660.59|28660.59|28660.59|28660.59|28660.59|28660.59|28660.59|28660.59|0
1639585030000|2021-12-15 16:17:10|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|0
1639585040000|2021-12-15 16:17:20|28658.06|28658.06|28662.37|28662.37|28662.37|28662.37|28658.06|28658.06|0
1639585050000|2021-12-15 16:17:30|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|0
1639585070000|2021-12-15 16:17:50|28664.9|28664.9|28660.59|28660.59|28664.9|28664.9|28660.59|28660.59|0
1639585110000|2021-12-15 16:18:30|28664.9|28664.9|28677.06|28677.06|28677.06|28677.06|28664.9|28664.9|0
1639585120000|2021-12-15 16:18:40|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|0
1639585130000|2021-12-15 16:18:50|28677.06|28677.06|28677.06|28677.06|28677.06|28677.06|28677.06|28677.06|0
1639585150000|2021-12-15 16:19:10|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|0
1639585170000|2021-12-15 16:19:30|28670.98|28670.98|28670.98|28670.98|28670.98|28670.98|28670.98|28670.98|0
1639585200000|2021-12-15 16:20:00|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|0
1639585210000|2021-12-15 16:20:10|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|0
1639585230000|2021-12-15 16:20:30|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|0
1639585250000|2021-12-15 16:20:50|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|0
1639585290000|2021-12-15 16:21:30|28660.59|28660.59|28658.81|28658.81|28660.59|28660.59|28658.81|28658.81|0
1639585320000|2021-12-15 16:22:00|28654.51|28654.51|28654.51|28654.51|28654.51|28654.51|28654.51|28654.51|0
1639585330000|2021-12-15 16:22:10|28658.81|28658.81|28667.43|28667.43|28667.43|28667.43|28658.81|28658.81|0
1639585340000|2021-12-15 16:22:20|28663.12|28663.12|28667.43|28667.43|28667.43|28667.43|28663.12|28663.12|0
1639585370000|2021-12-15 16:22:50|28671.73|28671.73|28671.73|28671.73|28676.04|28676.04|28671.73|28671.73|0
1639585390000|2021-12-15 16:23:10|28676.04|28676.04|28671.73|28671.73|28676.04|28676.04|28671.73|28671.73|0
1639585400000|2021-12-15 16:23:20|28676.04|28676.04|28677.82|28677.82|28677.82|28677.82|28676.04|28676.04|0
1639585420000|2021-12-15 16:23:40|28682.12|28682.12|28673.51|28673.51|28682.12|28682.12|28673.51|28673.51|0
1639585440000|2021-12-15 16:24:00|28677.82|28677.82|28673.51|28673.51|28677.82|28677.82|28673.51|28673.51|0
1639585450000|2021-12-15 16:24:10|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|0
1639585460000|2021-12-15 16:24:20|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|0
1639585470000|2021-12-15 16:24:30|28669.2|28669.2|28664.9|28664.9|28669.2|28669.2|28664.9|28664.9|0
1639585480000|2021-12-15 16:24:40|28666.67|28666.67|28672.76|28672.76|28672.76|28672.76|28666.67|28666.67|0
1639585490000|2021-12-15 16:24:50|28674.53|28674.53|28674.53|28674.53|28674.53|28674.53|28674.53|28674.53|0
1639585500000|2021-12-15 16:25:00|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|0
1639585510000|2021-12-15 16:25:10|28668.45|28668.45|28672.76|28672.76|28672.76|28672.76|28668.45|28668.45|0
1639585520000|2021-12-15 16:25:20|28668.45|28668.45|28672.76|28672.76|28672.76|28672.76|28668.45|28668.45|0
1639585540000|2021-12-15 16:25:40|28677.06|28677.06|28672.76|28672.76|28677.06|28677.06|28672.76|28672.76|0
1639585550000|2021-12-15 16:25:50|28668.45|28668.45|28668.45|28668.45|28668.45|28668.45|28668.45|28668.45|0
1639585570000|2021-12-15 16:26:10|28672.76|28672.76|28668.45|28668.45|28672.76|28672.76|28668.45|28668.45|0
1639585580000|2021-12-15 16:26:20|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|0
1639585590000|2021-12-15 16:26:30|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|0
1639585600000|2021-12-15 16:26:40|28660.59|28660.59|28660.59|28660.59|28660.59|28660.59|28660.59|28660.59|0
1639585610000|2021-12-15 16:26:50|28656.28|28656.28|28645.89|28645.89|28656.28|28656.28|28645.89|28645.89|0
1639585620000|2021-12-15 16:27:00|28650.2|28650.2|28650.2|28650.2|28650.2|28650.2|28650.2|28650.2|0
1639585630000|2021-12-15 16:27:10|28645.89|28645.89|28650.2|28650.2|28650.2|28650.2|28645.89|28645.89|0
1639585640000|2021-12-15 16:27:20|28654.51|28654.51|28653.75|28653.75|28658.06|28658.06|28653.75|28653.75|0
1639585650000|2021-12-15 16:27:30|28658.06|28658.06|28658.06|28658.06|28658.06|28658.06|28658.06|28658.06|0
1639585660000|2021-12-15 16:27:40|28653.75|28653.75|28653.75|28653.75|28653.75|28653.75|28653.75|28653.75|0
1639585670000|2021-12-15 16:27:50|28649.45|28649.45|28649.45|28649.45|28649.45|28649.45|28649.45|28649.45|0
1639585700000|2021-12-15 16:28:20|28647.67|28647.67|28647.67|28647.67|28647.67|28647.67|28647.67|28647.67|0
1639585720000|2021-12-15 16:28:40|28651.98|28651.98|28647.67|28647.67|28651.98|28651.98|28647.67|28647.67|0
1639585730000|2021-12-15 16:28:50|28651.98|28651.98|28649.45|28649.45|28653.75|28653.75|28647.67|28647.67|0
1639585740000|2021-12-15 16:29:00|28662.37|28662.37|28651.98|28651.98|28662.37|28662.37|28651.98|28651.98|0
1639585790000|2021-12-15 16:29:50|28653.75|28653.75|28658.06|28658.06|28658.06|28658.06|28653.75|28653.75|0
1639642520000|2021-12-16 08:15:20|28770.3|28770.3|28770.3|28770.3|28770.3|28770.3|28770.3|28770.3|0
1639642530000|2021-12-16 08:15:30|28761.69|28761.69|28761.69|28761.69|28761.69|28761.69|28761.69|28761.69|0
1639642560000|2021-12-16 08:16:00|28770.3|28770.3|28770.3|28770.3|28770.3|28770.3|28770.3|28770.3|0
1639642570000|2021-12-16 08:16:10|28766|28766|28766|28766|28766|28766|28766|28766|0
1639642620000|2021-12-16 08:17:00|28770.3|28770.3|28774.61|28774.61|28774.61|28774.61|28770.3|28770.3|0
1639642640000|2021-12-16 08:17:20|28770.3|28770.3|28770.3|28770.3|28770.3|28770.3|28770.3|28770.3|0
1639642650000|2021-12-16 08:17:30|28774.61|28774.61|28774.61|28774.61|28774.61|28774.61|28774.61|28774.61|0
1639642660000|2021-12-16 08:17:40|28768.52|28768.52|28768.52|28768.52|28768.52|28768.52|28768.52|28768.52|0
1639642700000|2021-12-16 08:18:20|28770.3|28770.3|28772.08|28772.08|28772.08|28772.08|28770.3|28770.3|0
1639642730000|2021-12-16 08:18:50|28767.77|28767.77|28763.47|28763.47|28767.77|28767.77|28763.47|28763.47|0
1639642740000|2021-12-16 08:19:00|28759.16|28759.16|28757.38|28757.38|28759.16|28759.16|28757.38|28757.38|0
1639642790000|2021-12-16 08:19:50|28761.69|28761.69|28761.69|28761.69|28761.69|28761.69|28761.69|28761.69|0
1639642800000|2021-12-16 08:20:00|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|0
1639642810000|2021-12-16 08:20:10|28753.08|28753.08|28753.08|28753.08|28753.08|28753.08|28753.08|28753.08|0
1639642840000|2021-12-16 08:20:40|28770.3|28770.3|28772.08|28772.08|28772.08|28772.08|28770.3|28770.3|0
1639642850000|2021-12-16 08:20:50|28776.39|28776.39|28772.08|28772.08|28780.69|28780.69|28772.08|28772.08|0
1639642870000|2021-12-16 08:21:10|28767.77|28767.77|28767.77|28767.77|28767.77|28767.77|28767.77|28767.77|0
1639642890000|2021-12-16 08:21:30|28763.47|28763.47|28746.24|28746.24|28763.47|28763.47|28746.24|28746.24|0
1639642900000|2021-12-16 08:21:40|28750.55|28750.55|28741.93|28741.93|28750.55|28750.55|28741.93|28741.93|0
1639642930000|2021-12-16 08:22:10|28754.85|28754.85|28746.24|28746.24|28754.85|28754.85|28746.24|28746.24|0
1639642950000|2021-12-16 08:22:30|28741.93|28741.93|28741.93|28741.93|28741.93|28741.93|28741.93|28741.93|0
1639642980000|2021-12-16 08:23:00|28743.71|28743.71|28743.71|28743.71|28743.71|28743.71|28743.71|28743.71|0
1639642990000|2021-12-16 08:23:10|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|0
1639643010000|2021-12-16 08:23:30|28748.02|28748.02|28748.02|28748.02|28748.02|28748.02|28748.02|28748.02|0
1639643050000|2021-12-16 08:24:10|28739.4|28739.4|28735.1|28735.1|28739.4|28739.4|28735.1|28735.1|0
1639643060000|2021-12-16 08:24:20|28733.32|28733.32|28724.71|28724.71|28733.32|28733.32|28724.71|28724.71|0
1639643070000|2021-12-16 08:24:30|28722.93|28722.93|28718.62|28718.62|28722.93|28722.93|28718.62|28718.62|0
1639643100000|2021-12-16 08:25:00|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|0
1639643140000|2021-12-16 08:25:40|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|0
1639643160000|2021-12-16 08:26:00|28708.23|28708.23|28708.23|28708.23|28708.23|28708.23|28708.23|28708.23|0
1639643170000|2021-12-16 08:26:10|28706.46|28706.46|28702.15|28702.15|28706.46|28706.46|28702.15|28702.15|0
1639643250000|2021-12-16 08:27:30|28700.37|28700.37|28700.37|28700.37|28700.37|28700.37|28700.37|28700.37|0
1639643340000|2021-12-16 08:29:00|28691.76|28691.76|28691.76|28691.76|28691.76|28691.76|28691.76|28691.76|0
1639643360000|2021-12-16 08:29:20|28687.45|28687.45|28687.45|28687.45|28687.45|28687.45|28687.45|28687.45|0
1639643390000|2021-12-16 08:29:50|28691.76|28691.76|28696.07|28696.07|28696.07|28696.07|28691.76|28691.76|0
1639643400000|2021-12-16 08:30:00|28700.37|28700.37|28687.45|28687.45|28700.37|28700.37|28687.45|28687.45|0
1639643440000|2021-12-16 08:30:40|28708.99|28708.99|28713.29|28713.29|28713.29|28713.29|28708.99|28708.99|0
1639643570000|2021-12-16 08:32:50|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|0
1639643630000|2021-12-16 08:33:50|28730.52|28730.52|28730.52|28730.52|28730.52|28730.52|28730.52|28730.52|0
1639643640000|2021-12-16 08:34:00|28726.21|28726.21|28726.21|28726.21|28726.21|28726.21|28726.21|28726.21|0
1639643670000|2021-12-16 08:34:30|28739.13|28739.13|28743.44|28743.44|28743.44|28743.44|28739.13|28739.13|0
1639643700000|2021-12-16 08:35:00|28755.88|28755.88|28760.19|28760.19|28764.49|28764.49|28755.88|28755.88|0
1639643710000|2021-12-16 08:35:10|28755.88|28755.88|28755.88|28755.88|28755.88|28755.88|28755.88|28755.88|0
1639643750000|2021-12-16 08:35:50|28764.49|28764.49|28764.49|28764.49|28764.49|28764.49|28760.19|28760.19|0
1639643760000|2021-12-16 08:36:00|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|0
1639643770000|2021-12-16 08:36:10|28761.96|28761.96|28760.19|28760.19|28761.96|28761.96|28760.19|28760.19|0
1639643850000|2021-12-16 08:37:30|28742.96|28742.96|28742.96|28742.96|28747.27|28747.27|28742.96|28742.96|0
1639643860000|2021-12-16 08:37:40|28747.27|28747.27|28742.96|28742.96|28747.27|28747.27|28742.96|28742.96|0
1639643870000|2021-12-16 08:37:50|28751.57|28751.57|28751.57|28751.57|28751.57|28751.57|28751.57|28751.57|0
1639643880000|2021-12-16 08:38:00|28747.27|28747.27|28738.65|28738.65|28747.27|28747.27|28738.65|28738.65|0
1639643890000|2021-12-16 08:38:10|28747.27|28747.27|28742.96|28742.96|28747.27|28747.27|28742.96|28742.96|0
1639643910000|2021-12-16 08:38:30|28747.27|28747.27|28747.27|28747.27|28747.27|28747.27|28747.27|28747.27|0
1639643920000|2021-12-16 08:38:40|28751.57|28751.57|28747.27|28747.27|28751.57|28751.57|28747.27|28747.27|0
1639643930000|2021-12-16 08:38:50|28738.65|28738.65|28738.65|28738.65|28738.65|28738.65|28738.65|28738.65|0
1639643940000|2021-12-16 08:39:00|28742.96|28742.96|28742.96|28742.96|28742.96|28742.96|28742.96|28742.96|0
1639643950000|2021-12-16 08:39:10|28747.27|28747.27|28747.27|28747.27|28747.27|28747.27|28747.27|28747.27|0
1639643960000|2021-12-16 08:39:20|28752.6|28752.6|28750.82|28750.82|28752.6|28752.6|28750.82|28750.82|0
1639643980000|2021-12-16 08:39:40|28737.9|28737.9|28750.82|28750.82|28750.82|28750.82|28737.9|28737.9|0
1639643990000|2021-12-16 08:39:50|28749.04|28749.04|28749.04|28749.04|28749.04|28749.04|28749.04|28749.04|0
1639644010000|2021-12-16 08:40:10|28744.74|28744.74|28740.43|28740.43|28744.74|28744.74|28740.43|28740.43|0
1639644030000|2021-12-16 08:40:30|28742.21|28742.21|28742.21|28742.21|28742.21|28742.21|28742.21|28742.21|0
1639644110000|2021-12-16 08:41:50|28750.82|28750.82|28750.82|28750.82|28750.82|28750.82|28750.82|28750.82|0
1639644150000|2021-12-16 08:42:30|28749.04|28749.04|28738.65|28738.65|28749.04|28749.04|28738.65|28738.65|0
1639644170000|2021-12-16 08:42:50|28742.96|28742.96|28734.35|28734.35|28742.96|28742.96|28734.35|28734.35|0
1639644190000|2021-12-16 08:43:10|28738.65|28738.65|28738.65|28738.65|28738.65|28738.65|28738.65|28738.65|0
1639644210000|2021-12-16 08:43:30|28734.35|28734.35|28734.35|28734.35|28734.35|28734.35|28734.35|28734.35|0
1639644220000|2021-12-16 08:43:40|28738.65|28738.65|28738.65|28738.65|28738.65|28738.65|28738.65|28738.65|0
1639644230000|2021-12-16 08:43:50|28740.43|28740.43|28740.43|28740.43|28740.43|28740.43|28740.43|28740.43|0
1639644240000|2021-12-16 08:44:00|28736.12|28736.12|28731.82|28731.82|28736.12|28736.12|28731.82|28731.82|0
1639644330000|2021-12-16 08:45:30|28744.74|28744.74|28744.74|28744.74|28744.74|28744.74|28744.74|28744.74|0
1639644390000|2021-12-16 08:46:30|28753.35|28753.35|28753.35|28753.35|28753.35|28753.35|28753.35|28753.35|0
1639644400000|2021-12-16 08:46:40|28757.66|28757.66|28757.66|28757.66|28757.66|28757.66|28757.66|28757.66|0
1639644480000|2021-12-16 08:48:00|28761.96|28761.96|28761.96|28761.96|28761.96|28761.96|28761.96|28761.96|0
1639644500000|2021-12-16 08:48:20|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|0
1639644580000|2021-12-16 08:49:40|28755.88|28755.88|28755.88|28755.88|28755.88|28755.88|28755.88|28755.88|0
1639644600000|2021-12-16 08:50:00|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|0
1639644650000|2021-12-16 08:50:50|28764.49|28764.49|28764.49|28764.49|28764.49|28764.49|28764.49|28764.49|0
1639644660000|2021-12-16 08:51:00|28768.05|28768.05|28766.27|28766.27|28768.05|28768.05|28766.27|28766.27|0
1639644720000|2021-12-16 08:52:00|28757.66|28757.66|28757.66|28757.66|28757.66|28757.66|28757.66|28757.66|0
1639644730000|2021-12-16 08:52:10|28754.1|28754.1|28755.88|28755.88|28755.88|28755.88|28754.1|28754.1|0
1639644750000|2021-12-16 08:52:30|28757.66|28757.66|28757.66|28757.66|28757.66|28757.66|28757.66|28757.66|0
1639644780000|2021-12-16 08:53:00|28754.1|28754.1|28748.02|28748.02|28754.1|28754.1|28748.02|28748.02|0
1639644790000|2021-12-16 08:53:10|28743.71|28743.71|28752.32|28752.32|28752.32|28752.32|28743.71|28743.71|0
1639644800000|2021-12-16 08:53:20|28743.71|28743.71|28743.71|28743.71|28743.71|28743.71|28743.71|28743.71|0
1639644810000|2021-12-16 08:53:30|28739.4|28739.4|28739.4|28739.4|28739.4|28739.4|28739.4|28739.4|0
1639644860000|2021-12-16 08:54:20|28735.1|28735.1|28735.1|28735.1|28735.1|28735.1|28735.1|28735.1|0
1639644870000|2021-12-16 08:54:30|28739.4|28739.4|28739.4|28739.4|28739.4|28739.4|28739.4|28739.4|0
1639644910000|2021-12-16 08:55:10|28743.71|28743.71|28743.71|28743.71|28743.71|28743.71|28743.71|28743.71|0
1639644960000|2021-12-16 08:56:00|28748.02|28748.02|28748.02|28748.02|28748.02|28748.02|28748.02|28748.02|0
1639645010000|2021-12-16 08:56:50|28746.24|28746.24|28740.91|28740.91|28746.24|28746.24|28740.91|28740.91|0
1639645020000|2021-12-16 08:57:00|28736.6|28736.6|28740.16|28740.16|28740.16|28740.16|28736.6|28736.6|0
1639645030000|2021-12-16 08:57:10|28738.38|28738.38|28734.07|28734.07|28738.38|28738.38|28734.07|28734.07|0
1639645040000|2021-12-16 08:57:20|28729.77|28729.77|28729.77|28729.77|28729.77|28729.77|28729.77|28729.77|0
1639645080000|2021-12-16 08:58:00|28725.46|28725.46|28725.46|28725.46|28725.46|28725.46|28725.46|28725.46|0
1639645170000|2021-12-16 08:59:30|28727.24|28727.24|28727.24|28727.24|28727.24|28727.24|28718.62|28718.62|0
1639645180000|2021-12-16 08:59:40|28718.62|28718.62|28716.85|28716.85|28718.62|28718.62|28716.85|28716.85|0
1639645200000|2021-12-16 09:00:00|28727.24|28727.24|28722.93|28722.93|28727.24|28727.24|28718.62|28718.62|0
1639645220000|2021-12-16 09:00:20|28721.15|28721.15|28725.46|28725.46|28725.46|28725.46|28721.15|28721.15|0
1639645230000|2021-12-16 09:00:30|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|28716.85|28716.85|0
1639645240000|2021-12-16 09:00:40|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|0
1639645270000|2021-12-16 09:01:10|28720.4|28720.4|28720.4|28720.4|28720.4|28720.4|28720.4|28720.4|0
1639645280000|2021-12-16 09:01:20|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|0
1639645290000|2021-12-16 09:01:30|28729.01|28729.01|28729.01|28729.01|28729.01|28729.01|28729.01|28729.01|0
1639645400000|2021-12-16 09:03:20|28727.24|28727.24|28718.62|28718.62|28727.24|28727.24|28718.62|28718.62|0
1639645410000|2021-12-16 09:03:30|28720.4|28720.4|28720.4|28720.4|28720.4|28720.4|28720.4|28720.4|0
1639645420000|2021-12-16 09:03:40|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|0
1639645440000|2021-12-16 09:04:00|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|0
1639645480000|2021-12-16 09:04:40|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|0
1639645500000|2021-12-16 09:05:00|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|0
1639645520000|2021-12-16 09:05:20|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|0
1639645550000|2021-12-16 09:05:50|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|0
1639645560000|2021-12-16 09:06:00|28710.76|28710.76|28710.76|28710.76|28710.76|28710.76|28710.76|28710.76|0
1639645620000|2021-12-16 09:07:00|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|0
1639645680000|2021-12-16 09:08:00|28710.76|28710.76|28715.07|28715.07|28715.07|28715.07|28710.76|28710.76|0
1639645720000|2021-12-16 09:08:40|28723.68|28723.68|28727.24|28727.24|28727.24|28727.24|28723.68|28723.68|0
1639645750000|2021-12-16 09:09:10|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|0
1639645780000|2021-12-16 09:09:40|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|0
1639645790000|2021-12-16 09:09:50|28733.32|28733.32|28724.71|28724.71|28733.32|28733.32|28724.71|28724.71|0
1639645800000|2021-12-16 09:10:00|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|0
1639645840000|2021-12-16 09:10:40|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|0
1639645860000|2021-12-16 09:11:00|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|0
1639645960000|2021-12-16 09:12:40|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|0
1639645970000|2021-12-16 09:12:50|28720.4|28720.4|28720.4|28720.4|28720.4|28720.4|28720.4|28720.4|0
1639646020000|2021-12-16 09:13:40|28707.48|28707.48|28707.48|28707.48|28707.48|28707.48|28707.48|28707.48|0
1639646080000|2021-12-16 09:14:40|28709.26|28709.26|28709.26|28709.26|28709.26|28709.26|28709.26|28709.26|0
1639646090000|2021-12-16 09:14:50|28722.18|28722.18|28722.18|28722.18|28722.18|28722.18|28722.18|28722.18|0
1639646110000|2021-12-16 09:15:10|28717.87|28717.87|28717.87|28717.87|28717.87|28717.87|28717.87|28717.87|0
1639646160000|2021-12-16 09:16:00|28714.32|28714.32|28714.32|28714.32|28714.32|28714.32|28714.32|28714.32|0
1639646170000|2021-12-16 09:16:10|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|0
1639646200000|2021-12-16 09:16:40|28710.76|28710.76|28707.21|28707.21|28710.76|28710.76|28707.21|28707.21|0
1639646210000|2021-12-16 09:16:50|28705.43|28705.43|28708.99|28708.99|28708.99|28708.99|28705.43|28705.43|0
1639646220000|2021-12-16 09:17:00|28707.21|28707.21|28707.21|28707.21|28707.21|28707.21|28707.21|28707.21|0
1639646230000|2021-12-16 09:17:10|28702.9|28702.9|28698.6|28698.6|28702.9|28702.9|28698.6|28698.6|0
1639646240000|2021-12-16 09:17:20|28702.15|28702.15|28702.15|28702.15|28702.15|28702.15|28702.15|28702.15|0
1639646250000|2021-12-16 09:17:30|28700.37|28700.37|28696.82|28696.82|28700.37|28700.37|28696.82|28696.82|0
1639646260000|2021-12-16 09:17:40|28695.04|28695.04|28686.43|28686.43|28695.04|28695.04|28686.43|28686.43|0
1639646270000|2021-12-16 09:17:50|28688.21|28688.21|28688.21|28688.21|28688.21|28688.21|28688.21|28688.21|0
1639646350000|2021-12-16 09:19:10|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|0
1639646360000|2021-12-16 09:19:20|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|0
1639646440000|2021-12-16 09:20:40|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|0
1639646530000|2021-12-16 09:22:10|28683.9|28683.9|28688.21|28688.21|28688.21|28688.21|28683.9|28683.9|0
1639646580000|2021-12-16 09:23:00|28683.9|28683.9|28685.68|28685.68|28685.68|28685.68|28683.9|28683.9|0
1639646690000|2021-12-16 09:24:50|28681.37|28681.37|28681.37|28681.37|28681.37|28681.37|28681.37|28681.37|0
1639646700000|2021-12-16 09:25:00|28685.68|28685.68|28685.68|28685.68|28685.68|28685.68|28685.68|28685.68|0
1639646730000|2021-12-16 09:25:30|28689.98|28689.98|28689.98|28689.98|28689.98|28689.98|28689.98|28689.98|0
1639646750000|2021-12-16 09:25:50|28698.6|28698.6|28694.29|28694.29|28698.6|28698.6|28694.29|28694.29|0
1639646810000|2021-12-16 09:26:50|28696.07|28696.07|28696.07|28696.07|28696.07|28696.07|28696.07|28696.07|0
1639646910000|2021-12-16 09:28:30|28697.84|28697.84|28697.84|28697.84|28697.84|28697.84|28697.84|28697.84|0
1639646960000|2021-12-16 09:29:20|28702.15|28702.15|28702.15|28702.15|28702.15|28702.15|28702.15|28702.15|0
1639647020000|2021-12-16 09:30:20|28703.93|28703.93|28695.31|28695.31|28703.93|28703.93|28695.31|28695.31|0
1639647040000|2021-12-16 09:30:40|28703.93|28703.93|28703.93|28703.93|28703.93|28703.93|28703.93|28703.93|0
1639647140000|2021-12-16 09:32:20|28699.62|28699.62|28699.62|28699.62|28699.62|28699.62|28699.62|28699.62|0
1639647150000|2021-12-16 09:32:30|28702.15|28702.15|28702.15|28702.15|28702.15|28702.15|28702.15|28702.15|0
1639647170000|2021-12-16 09:32:50|28693.54|28693.54|28693.54|28693.54|28693.54|28693.54|28693.54|28693.54|0
1639647180000|2021-12-16 09:33:00|28697.84|28697.84|28697.84|28697.84|28697.84|28697.84|28697.84|28697.84|0
1639647220000|2021-12-16 09:33:40|28699.62|28699.62|28699.62|28699.62|28699.62|28699.62|28699.62|28699.62|0
1639647280000|2021-12-16 09:34:40|28697.84|28697.84|28697.84|28697.84|28697.84|28697.84|28697.84|28697.84|0
1639647350000|2021-12-16 09:35:50|28706.46|28706.46|28706.46|28706.46|28706.46|28706.46|28706.46|28706.46|0
1639647360000|2021-12-16 09:36:00|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|0
1639647430000|2021-12-16 09:37:10|28696.07|28696.07|28696.07|28696.07|28696.07|28696.07|28696.07|28696.07|0
1639647520000|2021-12-16 09:38:40|28700.37|28700.37|28704.68|28704.68|28704.68|28704.68|28700.37|28700.37|0
1639647650000|2021-12-16 09:40:50|28696.07|28696.07|28679.59|28679.59|28696.07|28696.07|28679.59|28679.59|0
1639647660000|2021-12-16 09:41:00|28675.29|28675.29|28675.29|28675.29|28675.29|28675.29|28670.98|28670.98|0
1639647710000|2021-12-16 09:41:50|28670.98|28670.98|28670.98|28670.98|28670.98|28670.98|28670.98|28670.98|0
1639647720000|2021-12-16 09:42:00|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|0
1639647780000|2021-12-16 09:43:00|28670.23|28670.23|28670.23|28670.23|28670.23|28670.23|28670.23|28670.23|0
1639647860000|2021-12-16 09:44:20|28668.45|28668.45|28668.45|28668.45|28668.45|28668.45|28668.45|28668.45|0
1639647920000|2021-12-16 09:45:20|28677.06|28677.06|28672.76|28672.76|28677.06|28677.06|28672.76|28672.76|0
1639647960000|2021-12-16 09:46:00|28677.06|28677.06|28677.06|28677.06|28677.06|28677.06|28677.06|28677.06|0
1639647980000|2021-12-16 09:46:20|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|28672.76|0
1639647990000|2021-12-16 09:46:30|28668.45|28668.45|28677.06|28677.06|28677.06|28677.06|28668.45|28668.45|0
1639648010000|2021-12-16 09:46:50|28685.68|28685.68|28689.98|28689.98|28689.98|28689.98|28685.68|28685.68|0
1639648030000|2021-12-16 09:47:10|28691.76|28691.76|28691.76|28691.76|28691.76|28691.76|28691.76|28691.76|0
1639648070000|2021-12-16 09:47:50|28700.37|28700.37|28708.99|28708.99|28708.99|28708.99|28700.37|28700.37|0
1639648100000|2021-12-16 09:48:20|28700.37|28700.37|28700.37|28700.37|28700.37|28700.37|28700.37|28700.37|0
1639648240000|2021-12-16 09:50:40|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|0
1639648250000|2021-12-16 09:50:50|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|0
1639648280000|2021-12-16 09:51:20|28708.99|28708.99|28708.99|28708.99|28708.99|28708.99|28708.99|28708.99|0
1639648290000|2021-12-16 09:51:30|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|0
1639648310000|2021-12-16 09:51:50|28706.46|28706.46|28706.46|28706.46|28706.46|28706.46|28706.46|28706.46|0
1639648320000|2021-12-16 09:52:00|28715.07|28715.07|28715.07|28715.07|28716.85|28716.85|28715.07|28715.07|0
1639648370000|2021-12-16 09:52:50|28706.46|28706.46|28706.46|28706.46|28706.46|28706.46|28706.46|28706.46|0
1639648420000|2021-12-16 09:53:40|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|0
1639648500000|2021-12-16 09:55:00|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|0
1639648530000|2021-12-16 09:55:30|28711.52|28711.52|28711.52|28711.52|28711.52|28711.52|28711.52|28711.52|0
1639648540000|2021-12-16 09:55:40|28702.9|28702.9|28699.35|28699.35|28702.9|28702.9|28699.35|28699.35|0
1639648570000|2021-12-16 09:56:10|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|28701.13|0
1639648580000|2021-12-16 09:56:20|28699.35|28699.35|28699.35|28699.35|28699.35|28699.35|28699.35|28699.35|0
1639648590000|2021-12-16 09:56:30|28703.65|28703.65|28703.65|28703.65|28703.65|28703.65|28703.65|28703.65|0
1639648800000|2021-12-16 10:00:00|28695.04|28695.04|28695.04|28695.04|28695.04|28695.04|28695.04|28695.04|0
1639648810000|2021-12-16 10:00:10|28688.96|28688.96|28688.96|28688.96|28688.96|28688.96|28688.96|28688.96|0
1639648830000|2021-12-16 10:00:30|28687.18|28687.18|28687.18|28687.18|28687.18|28687.18|28687.18|28687.18|0
1639648840000|2021-12-16 10:00:40|28682.87|28682.87|28682.87|28682.87|28682.87|28682.87|28682.87|28682.87|0
1639648890000|2021-12-16 10:01:30|28686.43|28686.43|28686.43|28686.43|28686.43|28686.43|28686.43|28686.43|0
1639648930000|2021-12-16 10:02:10|28690.74|28690.74|28690.74|28690.74|28690.74|28690.74|28690.74|28690.74|0
1639649040000|2021-12-16 10:04:00|28694.29|28694.29|28694.29|28694.29|28694.29|28694.29|28694.29|28694.29|0
1639649080000|2021-12-16 10:04:40|28689.98|28689.98|28689.98|28689.98|28689.98|28689.98|28689.98|28689.98|0
1639649100000|2021-12-16 10:05:00|28694.29|28694.29|28694.29|28694.29|28694.29|28694.29|28694.29|28694.29|0
1639649340000|2021-12-16 10:09:00|28689.98|28689.98|28689.98|28689.98|28689.98|28689.98|28689.98|28689.98|0
1639649360000|2021-12-16 10:09:20|28686.43|28686.43|28686.43|28686.43|28686.43|28686.43|28686.43|28686.43|0
1639649620000|2021-12-16 10:13:40|28682.12|28682.12|28682.12|28682.12|28682.12|28682.12|28682.12|28682.12|0
1639649730000|2021-12-16 10:15:30|28680.35|28680.35|28680.35|28680.35|28680.35|28680.35|28680.35|28680.35|0
1639649740000|2021-12-16 10:15:40|28676.04|28676.04|28677.82|28677.82|28677.82|28677.82|28676.04|28676.04|0
1639649800000|2021-12-16 10:16:40|28679.59|28679.59|28683.9|28683.9|28683.9|28683.9|28679.59|28679.59|0
1639649830000|2021-12-16 10:17:10|28685.68|28685.68|28689.98|28689.98|28689.98|28689.98|28685.68|28685.68|0
1639649950000|2021-12-16 10:19:10|28694.29|28694.29|28694.29|28694.29|28694.29|28694.29|28694.29|28694.29|0
1639649980000|2021-12-16 10:19:40|28702.9|28702.9|28702.9|28702.9|28702.9|28702.9|28702.9|28702.9|0
1639650000000|2021-12-16 10:20:00|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|28704.68|0
1639650010000|2021-12-16 10:20:10|28713.29|28713.29|28723.68|28723.68|28723.68|28723.68|28713.29|28713.29|0
1639650040000|2021-12-16 10:20:40|28729.01|28729.01|28729.01|28729.01|28729.01|28729.01|28729.01|28729.01|0
1639650120000|2021-12-16 10:22:00|28733.32|28733.32|28733.32|28733.32|28733.32|28733.32|28733.32|28733.32|0
1639650130000|2021-12-16 10:22:10|28729.01|28729.01|28720.4|28720.4|28729.01|28729.01|28720.4|28720.4|0
1639650140000|2021-12-16 10:22:20|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|0
1639650180000|2021-12-16 10:23:00|28733.32|28733.32|28729.77|28729.77|28733.32|28733.32|28729.77|28729.77|0
1639650230000|2021-12-16 10:23:50|28725.46|28725.46|28725.46|28725.46|28725.46|28725.46|28725.46|28725.46|0
1639650260000|2021-12-16 10:24:20|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|0
1639650300000|2021-12-16 10:25:00|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|28716.85|0
1639650340000|2021-12-16 10:25:40|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|0
1639650360000|2021-12-16 10:26:00|28710.76|28710.76|28708.99|28708.99|28710.76|28710.76|28708.99|28708.99|0
1639650400000|2021-12-16 10:26:40|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|0
1639650410000|2021-12-16 10:26:50|28711.52|28711.52|28711.52|28711.52|28711.52|28711.52|28711.52|28711.52|0
1639650440000|2021-12-16 10:27:20|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|0
1639650450000|2021-12-16 10:27:30|28717.6|28717.6|28719.38|28719.38|28719.38|28719.38|28717.6|28717.6|0
1639650510000|2021-12-16 10:28:30|28732.3|28732.3|28732.3|28732.3|28732.3|28732.3|28732.3|28732.3|0
1639650540000|2021-12-16 10:29:00|28736.6|28736.6|28736.6|28736.6|28736.6|28736.6|28736.6|28736.6|0
1639650560000|2021-12-16 10:29:20|28734.83|28734.83|28736.6|28736.6|28736.6|28736.6|28734.83|28734.83|0
1639650570000|2021-12-16 10:29:30|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|0
1639650600000|2021-12-16 10:30:00|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|0
1639650610000|2021-12-16 10:30:10|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|0
1639650620000|2021-12-16 10:30:20|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|0
1639650650000|2021-12-16 10:30:50|28752.05|28752.05|28734.83|28734.83|28752.05|28752.05|28734.83|28734.83|0
1639650660000|2021-12-16 10:31:00|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|0
1639650830000|2021-12-16 10:33:50|28745.22|28745.22|28745.22|28745.22|28745.22|28745.22|28745.22|28745.22|0
1639650970000|2021-12-16 10:36:10|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|0
1639651030000|2021-12-16 10:37:10|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|0
1639651060000|2021-12-16 10:37:40|28750.55|28750.55|28750.55|28750.55|28750.55|28750.55|28750.55|28750.55|0
1639651090000|2021-12-16 10:38:10|28754.85|28754.85|28754.85|28754.85|28754.85|28754.85|28754.85|28754.85|0
1639651100000|2021-12-16 10:38:20|28750.55|28750.55|28754.1|28754.1|28754.1|28754.1|28750.55|28750.55|0
1639651110000|2021-12-16 10:38:30|28755.88|28755.88|28755.88|28755.88|28755.88|28755.88|28755.88|28755.88|0
1639651140000|2021-12-16 10:39:00|28777.41|28777.41|28777.41|28777.41|28777.41|28777.41|28777.41|28777.41|0
1639651220000|2021-12-16 10:40:20|28779.19|28779.19|28774.88|28774.88|28783.49|28783.49|28774.88|28774.88|0
1639651230000|2021-12-16 10:40:30|28779.19|28779.19|28770.58|28770.58|28779.19|28779.19|28770.58|28770.58|0
1639651260000|2021-12-16 10:41:00|28772.35|28772.35|28772.35|28772.35|28772.35|28772.35|28772.35|28772.35|0
1639651270000|2021-12-16 10:41:10|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|0
1639651320000|2021-12-16 10:42:00|28768.8|28768.8|28768.8|28768.8|28768.8|28768.8|28768.8|28768.8|0
1639651370000|2021-12-16 10:42:50|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|0
1639651400000|2021-12-16 10:43:20|28766.27|28766.27|28766.27|28766.27|28766.27|28766.27|28766.27|28766.27|0
1639651430000|2021-12-16 10:43:50|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|0
1639651440000|2021-12-16 10:44:00|28761.96|28761.96|28761.96|28761.96|28761.96|28761.96|28761.96|28761.96|0
1639651450000|2021-12-16 10:44:10|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|28760.19|0
1639651490000|2021-12-16 10:44:50|28758.41|28758.41|28758.41|28758.41|28758.41|28758.41|28758.41|28758.41|0
1639651570000|2021-12-16 10:46:10|28762.71|28762.71|28762.71|28762.71|28762.71|28762.71|28762.71|28762.71|0
1639651600000|2021-12-16 10:46:40|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|0
1639651630000|2021-12-16 10:47:10|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|0
1639651780000|2021-12-16 10:49:40|28756.63|28756.63|28756.63|28756.63|28756.63|28756.63|28756.63|28756.63|0
1639651800000|2021-12-16 10:50:00|28748.02|28748.02|28748.02|28748.02|28748.02|28748.02|28748.02|28748.02|0
1639651820000|2021-12-16 10:50:20|28756.63|28756.63|28756.63|28756.63|28756.63|28756.63|28756.63|28756.63|0
1639651830000|2021-12-16 10:50:30|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|0
1639651910000|2021-12-16 10:51:50|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|0
1639651940000|2021-12-16 10:52:20|28758.41|28758.41|28758.41|28758.41|28758.41|28758.41|28758.41|28758.41|0
1639651950000|2021-12-16 10:52:30|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|0
1639652010000|2021-12-16 10:53:30|28758.41|28758.41|28758.41|28758.41|28758.41|28758.41|28758.41|28758.41|0
1639652040000|2021-12-16 10:54:00|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|28754.1|0
1639652080000|2021-12-16 10:54:40|28762.71|28762.71|28762.71|28762.71|28762.71|28762.71|28762.71|28762.71|0
1639652180000|2021-12-16 10:56:20|28767.02|28767.02|28772.35|28772.35|28772.35|28772.35|28767.02|28767.02|0
1639652190000|2021-12-16 10:56:30|28768.05|28768.05|28772.35|28772.35|28772.35|28772.35|28768.05|28768.05|0
1639652200000|2021-12-16 10:56:40|28768.05|28768.05|28768.05|28768.05|28768.05|28768.05|28768.05|28768.05|0
1639652220000|2021-12-16 10:57:00|28764.49|28764.49|28764.49|28764.49|28764.49|28764.49|28764.49|28764.49|0
1639652260000|2021-12-16 10:57:40|28768.8|28768.8|28768.8|28768.8|28768.8|28768.8|28768.8|28768.8|0
1639652310000|2021-12-16 10:58:30|28770.58|28770.58|28774.88|28774.88|28774.88|28774.88|28770.58|28770.58|0
1639652350000|2021-12-16 10:59:10|28780.97|28780.97|28777.41|28777.41|28780.97|28780.97|28777.41|28777.41|0
1639652440000|2021-12-16 11:00:40|28773.1|28773.1|28767.02|28767.02|28773.1|28773.1|28767.02|28767.02|0
1639652450000|2021-12-16 11:00:50|28762.71|28762.71|28760.94|28760.94|28762.71|28762.71|28760.94|28760.94|0
1639652470000|2021-12-16 11:01:10|28765.24|28765.24|28765.24|28765.24|28765.24|28765.24|28765.24|28765.24|0
1639652500000|2021-12-16 11:01:40|28760.94|28760.94|28760.94|28760.94|28760.94|28760.94|28760.94|28760.94|0
1639652560000|2021-12-16 11:02:40|28765.24|28765.24|28765.24|28765.24|28765.24|28765.24|28765.24|28765.24|0
1639652590000|2021-12-16 11:03:10|28763.47|28763.47|28761.69|28761.69|28763.47|28763.47|28761.69|28761.69|0
1639652610000|2021-12-16 11:03:30|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|0
1639652640000|2021-12-16 11:04:00|28761.69|28761.69|28753.08|28753.08|28761.69|28761.69|28753.08|28753.08|0
1639652650000|2021-12-16 11:04:10|28754.85|28754.85|28757.38|28757.38|28757.38|28757.38|28753.08|28753.08|0
1639652700000|2021-12-16 11:05:00|28755.61|28755.61|28755.61|28755.61|28755.61|28755.61|28755.61|28755.61|0
1639652720000|2021-12-16 11:05:20|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|0
1639652770000|2021-12-16 11:06:10|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|0
1639652800000|2021-12-16 11:06:40|28747.74|28747.74|28747.74|28747.74|28747.74|28747.74|28747.74|28747.74|0
1639652840000|2021-12-16 11:07:20|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|0
1639652850000|2021-12-16 11:07:30|28739.13|28739.13|28734.83|28734.83|28739.13|28739.13|28734.83|28734.83|0
1639652880000|2021-12-16 11:08:00|28738.38|28738.38|28736.6|28736.6|28738.38|28738.38|28736.6|28736.6|0
1639652920000|2021-12-16 11:08:40|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|0
1639652950000|2021-12-16 11:09:10|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|0
1639653000000|2021-12-16 11:10:00|28745.22|28745.22|28745.22|28745.22|28745.22|28745.22|28745.22|28745.22|0
1639653040000|2021-12-16 11:10:40|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|0
1639653070000|2021-12-16 11:11:10|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|0
1639653210000|2021-12-16 11:13:30|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|0
1639653270000|2021-12-16 11:14:30|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|0
1639653280000|2021-12-16 11:14:40|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|0
1639653420000|2021-12-16 11:17:00|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|28743.44|0
1639653430000|2021-12-16 11:17:10|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|28739.13|0
1639653500000|2021-12-16 11:18:20|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|0
1639653510000|2021-12-16 11:18:30|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|0
1639653550000|2021-12-16 11:19:10|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|0
1639653560000|2021-12-16 11:19:20|28738.38|28738.38|28738.38|28738.38|28738.38|28738.38|28738.38|28738.38|0
1639653600000|2021-12-16 11:20:00|28736.6|28736.6|28745.22|28745.22|28745.22|28745.22|28736.6|28736.6|0
1639653640000|2021-12-16 11:20:40|28736.6|28736.6|28736.6|28736.6|28736.6|28736.6|28736.6|28736.6|0
1639653660000|2021-12-16 11:21:00|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|28734.83|0
1639653690000|2021-12-16 11:21:30|28736.6|28736.6|28740.91|28740.91|28740.91|28740.91|28736.6|28736.6|0
1639653730000|2021-12-16 11:22:10|28745.22|28745.22|28745.22|28745.22|28745.22|28745.22|28745.22|28745.22|0
1639653910000|2021-12-16 11:25:10|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|0
1639653950000|2021-12-16 11:25:50|28751.3|28751.3|28751.3|28751.3|28751.3|28751.3|28751.3|28751.3|0
1639653960000|2021-12-16 11:26:00|28753.08|28753.08|28753.08|28753.08|28753.08|28753.08|28753.08|28753.08|0
1639653980000|2021-12-16 11:26:20|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|0
1639654030000|2021-12-16 11:27:10|28753.08|28753.08|28753.08|28753.08|28753.08|28753.08|28753.08|28753.08|0
1639654040000|2021-12-16 11:27:20|28748.77|28748.77|28748.77|28748.77|28748.77|28748.77|28748.77|28748.77|0
1639654050000|2021-12-16 11:27:30|28740.16|28740.16|28738.38|28738.38|28740.16|28740.16|28738.38|28738.38|0
1639654200000|2021-12-16 11:30:00|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|0
1639654240000|2021-12-16 11:30:40|28738.38|28738.38|28738.38|28738.38|28738.38|28738.38|28738.38|28738.38|0
1639654300000|2021-12-16 11:31:40|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|0
1639654330000|2021-12-16 11:32:10|28751.3|28751.3|28751.3|28751.3|28751.3|28751.3|28751.3|28751.3|0
1639654430000|2021-12-16 11:33:50|28753.08|28753.08|28744.46|28744.46|28753.08|28753.08|28744.46|28744.46|0
1639654440000|2021-12-16 11:34:00|28748.77|28748.77|28740.16|28740.16|28748.77|28748.77|28740.16|28740.16|0
1639654560000|2021-12-16 11:36:00|28748.77|28748.77|28748.77|28748.77|28748.77|28748.77|28748.77|28748.77|0
1639654570000|2021-12-16 11:36:10|28744.46|28744.46|28744.46|28744.46|28744.46|28744.46|28744.46|28744.46|0
1639654650000|2021-12-16 11:37:30|28740.16|28740.16|28740.16|28740.16|28740.16|28740.16|28740.16|28740.16|0
1639654730000|2021-12-16 11:38:50|28744.46|28744.46|28744.46|28744.46|28744.46|28744.46|28744.46|28744.46|0
1639654760000|2021-12-16 11:39:20|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|0
1639654800000|2021-12-16 11:40:00|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|0
1639654810000|2021-12-16 11:40:10|28736.6|28736.6|28736.6|28736.6|28736.6|28736.6|28736.6|28736.6|0
1639654850000|2021-12-16 11:40:50|28738.38|28738.38|28738.38|28738.38|28738.38|28738.38|28738.38|28738.38|0
1639654920000|2021-12-16 11:42:00|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|28742.69|0
1639655130000|2021-12-16 11:45:30|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|28746.99|0
1639655200000|2021-12-16 11:46:40|28748.77|28748.77|28748.77|28748.77|28748.77|28748.77|28748.77|28748.77|0
1639655240000|2021-12-16 11:47:20|28744.46|28744.46|28744.46|28744.46|28744.46|28744.46|28744.46|28744.46|0
1639655360000|2021-12-16 11:49:20|28740.16|28740.16|28740.16|28740.16|28740.16|28740.16|28735.85|28735.85|0
1639655650000|2021-12-16 11:54:10|28741.93|28741.93|28741.93|28741.93|28741.93|28741.93|28741.93|28741.93|0
1639655700000|2021-12-16 11:55:00|28733.32|28733.32|28737.63|28737.63|28737.63|28737.63|28733.32|28733.32|0
1639655740000|2021-12-16 11:55:40|28729.01|28729.01|28729.01|28729.01|28729.01|28729.01|28729.01|28729.01|0
1639655770000|2021-12-16 11:56:10|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|28724.71|0
1639655870000|2021-12-16 11:57:50|28720.4|28720.4|28729.01|28729.01|28729.01|28729.01|28720.4|28720.4|0
1639655990000|2021-12-16 11:59:50|28733.32|28733.32|28743.71|28743.71|28743.71|28743.71|28733.32|28733.32|0
1639656000000|2021-12-16 12:00:00|28730.79|28730.79|28648.42|28648.42|28730.79|28730.79|28609.66|28609.66|0
1639656010000|2021-12-16 12:00:10|28665.65|28665.65|28639.81|28639.81|28665.65|28665.65|28639.81|28639.81|0
1639656020000|2021-12-16 12:00:20|28636.26|28636.26|28627.64|28627.64|28636.26|28636.26|28619.03|28619.03|0
1639656030000|2021-12-16 12:00:30|28619.03|28619.03|28609.39|28609.39|28619.03|28619.03|28609.39|28609.39|0
1639656040000|2021-12-16 12:00:40|28600.78|28600.78|28592.17|28592.17|28600.78|28600.78|28592.17|28592.17|0
1639656050000|2021-12-16 12:00:50|28587.86|28587.86|28584.3|28584.3|28587.86|28587.86|28562.77|28562.77|0
1639656060000|2021-12-16 12:01:00|28582.53|28582.53|28617.25|28617.25|28617.25|28617.25|28575.69|28575.69|0
1639656070000|2021-12-16 12:01:10|28636.26|28636.26|28627.64|28627.64|28636.26|28636.26|28627.64|28627.64|0
1639656080000|2021-12-16 12:01:20|28619.03|28619.03|28619.03|28619.03|28619.03|28619.03|28619.03|28619.03|0
1639656090000|2021-12-16 12:01:30|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|0
1639656100000|2021-12-16 12:01:40|28608.64|28608.64|28606.86|28606.86|28608.64|28608.64|28606.86|28606.86|0
1639656110000|2021-12-16 12:01:50|28605.08|28605.08|28579.25|28579.25|28605.08|28605.08|28579.25|28579.25|0
1639656120000|2021-12-16 12:02:00|28583.55|28583.55|28606.86|28606.86|28606.86|28606.86|28583.55|28583.55|0
1639656140000|2021-12-16 12:02:20|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1639656170000|2021-12-16 12:02:50|28611.17|28611.17|28615.47|28615.47|28615.47|28615.47|28611.17|28611.17|0
1639656200000|2021-12-16 12:03:20|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|0
1639656220000|2021-12-16 12:03:40|28599|28599|28599|28599|28599|28599|28599|28599|0
1639656230000|2021-12-16 12:03:50|28586.08|28586.08|28590.39|28590.39|28590.39|28590.39|28586.08|28586.08|0
1639656240000|2021-12-16 12:04:00|28593.94|28593.94|28598.25|28598.25|28598.25|28598.25|28593.94|28593.94|0
1639656270000|2021-12-16 12:04:30|28602.56|28602.56|28606.86|28606.86|28606.86|28606.86|28602.56|28602.56|0
1639656300000|2021-12-16 12:05:00|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639656320000|2021-12-16 12:05:20|28612.95|28612.95|28621.56|28621.56|28621.56|28621.56|28612.95|28612.95|0
1639656330000|2021-12-16 12:05:30|28625.87|28625.87|28617.25|28617.25|28625.87|28625.87|28617.25|28617.25|0
1639656380000|2021-12-16 12:06:20|28630.17|28630.17|28638.78|28638.78|28638.78|28638.78|28630.17|28630.17|0
1639656420000|2021-12-16 12:07:00|28630.17|28630.17|28630.17|28630.17|28630.17|28630.17|28630.17|28630.17|0
1639656460000|2021-12-16 12:07:40|28625.87|28625.87|28634.48|28634.48|28634.48|28634.48|28621.56|28621.56|0
1639656480000|2021-12-16 12:08:00|28621.56|28621.56|28619.78|28619.78|28621.56|28621.56|28619.78|28619.78|0
1639656490000|2021-12-16 12:08:10|28621.56|28621.56|28608.64|28608.64|28621.56|28621.56|28608.64|28608.64|0
1639656500000|2021-12-16 12:08:20|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639656530000|2021-12-16 12:08:50|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639656540000|2021-12-16 12:09:00|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|28621.56|0
1639656640000|2021-12-16 12:10:40|28612.95|28612.95|28599|28599|28612.95|28612.95|28599|28599|0
1639656650000|2021-12-16 12:10:50|28603.31|28603.31|28603.31|28603.31|28603.31|28603.31|28603.31|28603.31|0
1639656660000|2021-12-16 12:11:00|28590.39|28590.39|28599|28599|28599|28599|28590.39|28590.39|0
1639656680000|2021-12-16 12:11:20|28602.56|28602.56|28589.64|28589.64|28602.56|28602.56|28589.64|28589.64|0
1639656690000|2021-12-16 12:11:30|28593.94|28593.94|28589.64|28589.64|28593.94|28593.94|28589.64|28589.64|0
1639656700000|2021-12-16 12:11:40|28585.33|28585.33|28580|28580|28585.33|28585.33|28580|28580|0
1639656720000|2021-12-16 12:12:00|28588.61|28588.61|28580|28580|28588.61|28588.61|28575.69|28575.69|0
1639656780000|2021-12-16 12:13:00|28581.78|28581.78|28580|28580|28581.78|28581.78|28580|28580|0
1639656790000|2021-12-16 12:13:10|28571.39|28571.39|28571.39|28571.39|28571.39|28571.39|28571.39|28571.39|0
1639656860000|2021-12-16 12:14:20|28580|28580|28580|28580|28580|28580|28580|28580|0
1639656870000|2021-12-16 12:14:30|28583.55|28583.55|28583.55|28583.55|28583.55|28583.55|28583.55|28583.55|0
1639656900000|2021-12-16 12:15:00|28592.17|28592.17|28593.94|28593.94|28593.94|28593.94|28592.17|28592.17|0
1639656910000|2021-12-16 12:15:10|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|0
1639656920000|2021-12-16 12:15:20|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|0
1639657050000|2021-12-16 12:17:30|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639657080000|2021-12-16 12:18:00|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639657160000|2021-12-16 12:19:20|28612.95|28612.95|28620.05|28620.05|28620.05|28620.05|28612.95|28612.95|0
1639657200000|2021-12-16 12:20:00|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|0
1639657320000|2021-12-16 12:22:00|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|0
1639657340000|2021-12-16 12:22:20|28615.75|28615.75|28611.44|28611.44|28615.75|28615.75|28611.44|28611.44|0
1639657410000|2021-12-16 12:23:30|28607.14|28607.14|28607.14|28607.14|28607.14|28607.14|28607.14|28607.14|0
1639657480000|2021-12-16 12:24:40|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|28615.75|0
1639657510000|2021-12-16 12:25:10|28620.05|28620.05|28621.83|28621.83|28621.83|28621.83|28620.05|28620.05|0
1639657580000|2021-12-16 12:26:20|28617.53|28617.53|28617.53|28617.53|28617.53|28617.53|28617.53|28617.53|0
1639657680000|2021-12-16 12:28:00|28609.66|28609.66|28609.66|28609.66|28609.66|28609.66|28609.66|28609.66|0
1639657730000|2021-12-16 12:28:50|28613.22|28613.22|28611.44|28611.44|28613.22|28613.22|28611.44|28611.44|0
1639657780000|2021-12-16 12:29:40|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|0
1639657850000|2021-12-16 12:30:50|28624.36|28624.36|28620.05|28620.05|28624.36|28624.36|28620.05|28620.05|0
1639657880000|2021-12-16 12:31:20|28624.36|28624.36|28620.05|28620.05|28624.36|28624.36|28620.05|28620.05|0
1639657890000|2021-12-16 12:31:30|28615.75|28615.75|28628.67|28628.67|28628.67|28628.67|28615.75|28615.75|0
1639657910000|2021-12-16 12:31:50|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|0
1639657920000|2021-12-16 12:32:00|28602.83|28602.83|28611.44|28611.44|28611.44|28611.44|28602.83|28602.83|0
1639657950000|2021-12-16 12:32:30|28609.66|28609.66|28609.66|28609.66|28609.66|28609.66|28609.66|28609.66|0
1639658010000|2021-12-16 12:33:30|28607.89|28607.89|28607.89|28607.89|28607.89|28607.89|28607.89|28607.89|0
1639658020000|2021-12-16 12:33:40|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|0
1639658040000|2021-12-16 12:34:00|28597.5|28597.5|28597.5|28597.5|28597.5|28597.5|28593.19|28593.19|0
1639658050000|2021-12-16 12:34:10|28593.19|28593.19|28593.19|28593.19|28593.19|28593.19|28593.19|28593.19|0
1639658070000|2021-12-16 12:34:30|28597.5|28597.5|28597.5|28597.5|28597.5|28597.5|28597.5|28597.5|0
1639658110000|2021-12-16 12:35:10|28593.19|28593.19|28593.19|28593.19|28593.19|28593.19|28593.19|28593.19|0
1639658170000|2021-12-16 12:36:10|28597.5|28597.5|28597.5|28597.5|28597.5|28597.5|28597.5|28597.5|0
1639658220000|2021-12-16 12:37:00|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|0
1639658230000|2021-12-16 12:37:10|28607.89|28607.89|28607.89|28607.89|28607.89|28607.89|28607.89|28607.89|0
1639658250000|2021-12-16 12:37:30|28612.19|28612.19|28616.5|28616.5|28616.5|28616.5|28612.19|28612.19|0
1639658400000|2021-12-16 12:40:00|28607.89|28607.89|28607.89|28607.89|28607.89|28607.89|28607.89|28607.89|0
1639658410000|2021-12-16 12:40:10|28606.11|28606.11|28608.64|28608.64|28608.64|28608.64|28604.33|28604.33|0
1639658470000|2021-12-16 12:41:10|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639658510000|2021-12-16 12:41:50|28614.72|28614.72|28614.72|28614.72|28614.72|28614.72|28610.42|28610.42|0
1639658530000|2021-12-16 12:42:10|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|0
1639658540000|2021-12-16 12:42:20|28601.8|28601.8|28601.8|28601.8|28601.8|28601.8|28601.8|28601.8|0
1639658550000|2021-12-16 12:42:30|28597.5|28597.5|28601.8|28601.8|28601.8|28601.8|28597.5|28597.5|0
1639658580000|2021-12-16 12:43:00|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|0
1639658630000|2021-12-16 12:43:50|28602.56|28602.56|28598.25|28598.25|28602.56|28602.56|28598.25|28598.25|0
1639658690000|2021-12-16 12:44:50|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639658720000|2021-12-16 12:45:20|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639658740000|2021-12-16 12:45:40|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|0
1639658770000|2021-12-16 12:46:10|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639658790000|2021-12-16 12:46:30|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|28602.56|0
1639658800000|2021-12-16 12:46:40|28593.94|28593.94|28606.86|28606.86|28606.86|28606.86|28593.94|28593.94|0
1639658820000|2021-12-16 12:47:00|28611.17|28611.17|28615.47|28615.47|28615.47|28615.47|28611.17|28611.17|0
1639658860000|2021-12-16 12:47:40|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|0
1639658870000|2021-12-16 12:47:50|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639658920000|2021-12-16 12:48:40|28615.47|28615.47|28606.86|28606.86|28615.47|28615.47|28606.86|28606.86|0
1639658930000|2021-12-16 12:48:50|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|28611.17|0
1639659040000|2021-12-16 12:50:40|28606.86|28606.86|28602.56|28602.56|28606.86|28606.86|28602.56|28602.56|0
1639659050000|2021-12-16 12:50:50|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|0
1639659180000|2021-12-16 12:53:00|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|0
1639659190000|2021-12-16 12:53:10|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639659280000|2021-12-16 12:54:40|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|0
1639659340000|2021-12-16 12:55:40|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639659360000|2021-12-16 12:56:00|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639659380000|2021-12-16 12:56:20|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639659500000|2021-12-16 12:58:20|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639659550000|2021-12-16 12:59:10|28614.72|28614.72|28614.72|28614.72|28614.72|28614.72|28614.72|28614.72|0
1639659560000|2021-12-16 12:59:20|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|28612.95|0
1639659600000|2021-12-16 13:00:00|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|28608.64|0
1639659640000|2021-12-16 13:00:40|28617.25|28617.25|28612.95|28612.95|28617.25|28617.25|28612.95|28612.95|0
1639659760000|2021-12-16 13:02:40|28611.17|28611.17|28598.25|28598.25|28611.17|28611.17|28598.25|28598.25|0
1639659820000|2021-12-16 13:03:40|28596.47|28596.47|28596.47|28596.47|28596.47|28596.47|28596.47|28596.47|0
1639659830000|2021-12-16 13:03:50|28594.69|28594.69|28594.69|28594.69|28594.69|28594.69|28594.69|28594.69|0
1639659970000|2021-12-16 13:06:10|28586.08|28586.08|28586.08|28586.08|28586.08|28586.08|28577.47|28577.47|0
1639660240000|2021-12-16 13:10:40|28601.53|28601.53|28601.53|28601.53|28601.53|28601.53|28601.53|28601.53|0
1639660370000|2021-12-16 13:12:50|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|0
1639660400000|2021-12-16 13:13:20|28610.14|28610.14|28610.14|28610.14|28610.14|28610.14|28610.14|28610.14|0
1639660480000|2021-12-16 13:14:40|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|0
1639660500000|2021-12-16 13:15:00|28601.53|28601.53|28601.53|28601.53|28601.53|28601.53|28601.53|28601.53|0
1639660650000|2021-12-16 13:17:30|28605.84|28605.84|28607.61|28607.61|28607.61|28607.61|28605.84|28605.84|0
1639660660000|2021-12-16 13:17:40|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|0
1639660860000|2021-12-16 13:21:00|28613.7|28613.7|28613.7|28613.7|28613.7|28613.7|28613.7|28613.7|0
1639660870000|2021-12-16 13:21:10|28615.47|28615.47|28611.92|28611.92|28615.47|28615.47|28611.92|28611.92|0
1639660880000|2021-12-16 13:21:20|28607.61|28607.61|28605.84|28605.84|28607.61|28607.61|28605.84|28605.84|0
1639660890000|2021-12-16 13:21:30|28607.61|28607.61|28607.61|28607.61|28607.61|28607.61|28607.61|28607.61|0
1639660980000|2021-12-16 13:23:00|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|0
1639661020000|2021-12-16 13:23:40|28604.06|28604.06|28599.75|28599.75|28604.06|28604.06|28599.75|28599.75|0
1639661120000|2021-12-16 13:25:20|28601.53|28601.53|28601.53|28601.53|28601.53|28601.53|28601.53|28601.53|0
1639661160000|2021-12-16 13:26:00|28597.98|28597.98|28597.98|28597.98|28597.98|28597.98|28597.98|28597.98|0
1639661230000|2021-12-16 13:27:10|28602.28|28602.28|28593.67|28593.67|28602.28|28602.28|28593.67|28593.67|0
1639661270000|2021-12-16 13:27:50|28580.75|28580.75|28578.97|28578.97|28580.75|28580.75|28578.97|28578.97|0
1639661280000|2021-12-16 13:28:00|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|0
1639661300000|2021-12-16 13:28:20|28591.89|28591.89|28591.89|28591.89|28591.89|28591.89|28591.89|28591.89|0
1639661360000|2021-12-16 13:29:20|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|0
1639661390000|2021-12-16 13:29:50|28591.89|28591.89|28596.2|28596.2|28596.2|28596.2|28591.89|28591.89|0
1639661400000|2021-12-16 13:30:00|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|0
1639661410000|2021-12-16 13:30:10|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|0
1639661530000|2021-12-16 13:32:10|28583.28|28583.28|28583.28|28583.28|28583.28|28583.28|28583.28|28583.28|0
1639661610000|2021-12-16 13:33:30|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|0
1639661750000|2021-12-16 13:35:50|28583.28|28583.28|28583.28|28583.28|28583.28|28583.28|28583.28|28583.28|0
1639661890000|2021-12-16 13:38:10|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|28587.59|0
1639661970000|2021-12-16 13:39:30|28593.67|28593.67|28595.45|28595.45|28595.45|28595.45|28593.67|28593.67|0
1639662020000|2021-12-16 13:40:20|28604.06|28604.06|28604.06|28604.06|28604.06|28604.06|28604.06|28604.06|0
1639662070000|2021-12-16 13:41:10|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|0
1639662100000|2021-12-16 13:41:40|28593.67|28593.67|28597.98|28597.98|28597.98|28597.98|28593.67|28593.67|0
1639662210000|2021-12-16 13:43:30|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|0
1639662300000|2021-12-16 13:45:00|28598.73|28598.73|28598.73|28598.73|28598.73|28598.73|28598.73|28598.73|0
1639662330000|2021-12-16 13:45:30|28590.12|28590.12|28590.12|28590.12|28590.12|28590.12|28590.12|28590.12|0
1639662370000|2021-12-16 13:46:10|28588.34|28588.34|28588.34|28588.34|28588.34|28588.34|28588.34|28588.34|0
1639662440000|2021-12-16 13:47:20|28586.56|28586.56|28586.56|28586.56|28586.56|28586.56|28586.56|28586.56|0
1639662520000|2021-12-16 13:48:40|28591.89|28591.89|28591.89|28591.89|28591.89|28591.89|28591.89|28591.89|0
1639662580000|2021-12-16 13:49:40|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|0
1639662620000|2021-12-16 13:50:20|28604.81|28604.81|28600.51|28600.51|28604.81|28604.81|28600.51|28600.51|0
1639662630000|2021-12-16 13:50:30|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|0
1639662870000|2021-12-16 13:54:30|28597.98|28597.98|28597.98|28597.98|28597.98|28597.98|28597.98|28597.98|0
1639662970000|2021-12-16 13:56:10|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|0
1639663170000|2021-12-16 13:59:30|28610.9|28610.9|28606.59|28606.59|28610.9|28610.9|28606.59|28606.59|0
1639663200000|2021-12-16 14:00:00|28602.28|28602.28|28590.12|28590.12|28602.28|28602.28|28585.81|28585.81|0
1639663210000|2021-12-16 14:00:10|28581.5|28581.5|28585.81|28585.81|28585.81|28585.81|28581.5|28581.5|0
1639663220000|2021-12-16 14:00:20|28590.12|28590.12|28602.28|28602.28|28602.28|28602.28|28590.12|28590.12|0
1639663240000|2021-12-16 14:00:40|28593.67|28593.67|28593.67|28593.67|28593.67|28593.67|28593.67|28593.67|0
1639663270000|2021-12-16 14:01:10|28590.12|28590.12|28590.12|28590.12|28590.12|28590.12|28590.12|28590.12|0
1639663310000|2021-12-16 14:01:50|28607.34|28607.34|28607.34|28607.34|28607.34|28607.34|28607.34|28607.34|0
1639663420000|2021-12-16 14:03:40|28603.03|28603.03|28603.03|28603.03|28603.03|28603.03|28603.03|28603.03|0
1639663460000|2021-12-16 14:04:20|28604.81|28604.81|28604.81|28604.81|28604.81|28604.81|28604.81|28604.81|0
1639663480000|2021-12-16 14:04:40|28598.73|28598.73|28594.42|28594.42|28598.73|28598.73|28594.42|28594.42|0
1639663590000|2021-12-16 14:06:30|28607.34|28607.34|28607.34|28607.34|28607.34|28607.34|28607.34|28607.34|0
1639663680000|2021-12-16 14:08:00|28610.9|28610.9|28610.9|28610.9|28610.9|28610.9|28610.9|28610.9|0
1639663710000|2021-12-16 14:08:30|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|0
1639663780000|2021-12-16 14:09:40|28608.37|28608.37|28608.37|28608.37|28608.37|28608.37|28608.37|28608.37|0
1639663790000|2021-12-16 14:09:50|28606.59|28606.59|28606.59|28606.59|28606.59|28606.59|28606.59|28606.59|0
1639663820000|2021-12-16 14:10:20|28615.2|28615.2|28615.2|28615.2|28615.2|28615.2|28615.2|28615.2|0
1639663920000|2021-12-16 14:12:00|28616.98|28616.98|28616.98|28616.98|28616.98|28616.98|28616.98|28616.98|0
1639664060000|2021-12-16 14:14:20|28608.37|28608.37|28604.81|28604.81|28608.37|28608.37|28604.81|28604.81|0
1639664100000|2021-12-16 14:15:00|28600.51|28600.51|28598.73|28598.73|28600.51|28600.51|28594.42|28594.42|0
1639664110000|2021-12-16 14:15:10|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|0
1639664150000|2021-12-16 14:15:50|28598.73|28598.73|28598.73|28598.73|28598.73|28598.73|28598.73|28598.73|0
1639664170000|2021-12-16 14:16:10|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|0
1639664260000|2021-12-16 14:17:40|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|0
1639664270000|2021-12-16 14:17:50|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|0
1639664280000|2021-12-16 14:18:00|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|28596.2|0
1639664340000|2021-12-16 14:19:00|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|0
1639664380000|2021-12-16 14:19:40|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|0
1639664410000|2021-12-16 14:20:10|28606.59|28606.59|28602.28|28602.28|28606.59|28606.59|28602.28|28602.28|0
1639664580000|2021-12-16 14:23:00|28606.59|28606.59|28606.59|28606.59|28606.59|28606.59|28606.59|28606.59|0
1639664670000|2021-12-16 14:24:30|28610.9|28610.9|28610.9|28610.9|28610.9|28610.9|28610.9|28610.9|0
1639664680000|2021-12-16 14:24:40|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|0
1639664730000|2021-12-16 14:25:30|28610.9|28610.9|28610.9|28610.9|28610.9|28610.9|28610.9|28610.9|0
1639664850000|2021-12-16 14:27:30|28606.59|28606.59|28606.59|28606.59|28606.59|28606.59|28606.59|28606.59|0
1639664860000|2021-12-16 14:27:40|28602.28|28602.28|28606.59|28606.59|28606.59|28606.59|28602.28|28602.28|0
1639664890000|2021-12-16 14:28:10|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|28602.28|0
1639664980000|2021-12-16 14:29:40|28597.98|28597.98|28600.51|28600.51|28602.28|28602.28|28597.98|28597.98|0
1639665000000|2021-12-16 14:30:00|28598.73|28598.73|28589.36|28589.36|28598.73|28598.73|28589.36|28589.36|0
1639665010000|2021-12-16 14:30:10|28585.06|28585.06|28581.5|28581.5|28585.06|28585.06|28581.5|28581.5|0
1639665020000|2021-12-16 14:30:20|28577.2|28577.2|28577.2|28577.2|28577.2|28577.2|28577.2|28577.2|0
1639665040000|2021-12-16 14:30:40|28585.81|28585.81|28590.12|28590.12|28590.12|28590.12|28585.81|28585.81|0
1639665050000|2021-12-16 14:30:50|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|0
1639665060000|2021-12-16 14:31:00|28597.98|28597.98|28597.98|28597.98|28597.98|28597.98|28597.98|28597.98|0
1639665100000|2021-12-16 14:31:40|28599.75|28599.75|28599.75|28599.75|28599.75|28599.75|28599.75|28599.75|0
1639665130000|2021-12-16 14:32:10|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|0
1639665140000|2021-12-16 14:32:20|28616.98|28616.98|28612.67|28612.67|28616.98|28616.98|28612.67|28612.67|0
1639665150000|2021-12-16 14:32:30|28619.78|28619.78|28613.7|28613.7|28619.78|28619.78|28613.7|28613.7|0
1639665190000|2021-12-16 14:33:10|28611.92|28611.92|28616.23|28616.23|28616.23|28616.23|28611.92|28611.92|0
1639665210000|2021-12-16 14:33:30|28620.53|28620.53|28611.92|28611.92|28620.53|28620.53|28611.92|28611.92|0
1639665230000|2021-12-16 14:33:50|28615.47|28615.47|28619.78|28619.78|28619.78|28619.78|28615.47|28615.47|0
1639665310000|2021-12-16 14:35:10|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28611.17|28611.17|0
1639665340000|2021-12-16 14:35:40|28616.5|28616.5|28616.5|28616.5|28616.5|28616.5|28616.5|28616.5|0
1639665350000|2021-12-16 14:35:50|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|0
1639665360000|2021-12-16 14:36:00|28629.42|28629.42|28629.42|28629.42|28629.42|28629.42|28629.42|28629.42|0
1639665370000|2021-12-16 14:36:10|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|0
1639665380000|2021-12-16 14:36:20|28620.81|28620.81|28625.11|28625.11|28625.11|28625.11|28620.81|28620.81|0
1639665400000|2021-12-16 14:36:40|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|0
1639665410000|2021-12-16 14:36:50|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|0
1639665420000|2021-12-16 14:37:00|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|0
1639665440000|2021-12-16 14:37:20|28625.11|28625.11|28629.42|28629.42|28629.42|28629.42|28625.11|28625.11|0
1639665460000|2021-12-16 14:37:40|28631.2|28631.2|28626.89|28626.89|28631.2|28631.2|28626.89|28626.89|0
1639665510000|2021-12-16 14:38:30|28622.58|28622.58|28622.58|28622.58|28622.58|28622.58|28622.58|28622.58|0
1639665520000|2021-12-16 14:38:40|28620.81|28620.81|28625.11|28625.11|28625.11|28625.11|28619.03|28619.03|0
1639665530000|2021-12-16 14:38:50|28626.89|28626.89|28626.89|28626.89|28626.89|28626.89|28626.89|28626.89|0
1639665540000|2021-12-16 14:39:00|28622.58|28622.58|28622.58|28622.58|28622.58|28622.58|28622.58|28622.58|0
1639665550000|2021-12-16 14:39:10|28624.36|28624.36|28624.36|28624.36|28624.36|28624.36|28624.36|28624.36|0
1639665560000|2021-12-16 14:39:20|28628.67|28628.67|28628.67|28628.67|28628.67|28628.67|28628.67|28628.67|0
1639665580000|2021-12-16 14:39:40|28632.97|28632.97|28637.28|28637.28|28637.28|28637.28|28632.97|28632.97|0
1639665590000|2021-12-16 14:39:50|28632.97|28632.97|28632.97|28632.97|28632.97|28632.97|28632.97|28632.97|0
1639665640000|2021-12-16 14:40:40|28628.67|28628.67|28628.67|28628.67|28628.67|28628.67|28628.67|28628.67|0
1639665670000|2021-12-16 14:41:10|28624.36|28624.36|28628.67|28628.67|28628.67|28628.67|28624.36|28624.36|0
1639665690000|2021-12-16 14:41:30|28641.59|28641.59|28654.51|28654.51|28654.51|28654.51|28641.59|28641.59|0
1639665700000|2021-12-16 14:41:40|28645.89|28645.89|28650.2|28650.2|28650.2|28650.2|28645.89|28645.89|0
1639665710000|2021-12-16 14:41:50|28658.81|28658.81|28654.51|28654.51|28663.12|28663.12|28654.51|28654.51|0
1639665740000|2021-12-16 14:42:20|28663.12|28663.12|28664.9|28664.9|28664.9|28664.9|28663.12|28663.12|0
1639665790000|2021-12-16 14:43:10|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|28669.2|0
1639665820000|2021-12-16 14:43:40|28670.98|28670.98|28670.98|28670.98|28670.98|28670.98|28670.98|28670.98|0
1639665840000|2021-12-16 14:44:00|28675.29|28675.29|28675.29|28675.29|28675.29|28675.29|28675.29|28675.29|0
1639665850000|2021-12-16 14:44:10|28673.51|28673.51|28664.9|28664.9|28673.51|28673.51|28664.9|28664.9|0
1639665870000|2021-12-16 14:44:30|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|0
1639665900000|2021-12-16 14:45:00|28660.59|28660.59|28664.9|28664.9|28664.9|28664.9|28660.59|28660.59|0
1639665910000|2021-12-16 14:45:10|28661.34|28661.34|28652.73|28652.73|28661.34|28661.34|28652.73|28652.73|0
1639665960000|2021-12-16 14:46:00|28650.95|28650.95|28650.95|28650.95|28650.95|28650.95|28650.95|28650.95|0
1639665970000|2021-12-16 14:46:10|28649.17|28649.17|28649.17|28649.17|28649.17|28649.17|28649.17|28649.17|0
1639665980000|2021-12-16 14:46:20|28647.4|28647.4|28647.4|28647.4|28647.4|28647.4|28647.4|28647.4|0
1639665990000|2021-12-16 14:46:30|28638.78|28638.78|28638.78|28638.78|28638.78|28638.78|28638.78|28638.78|0
1639666000000|2021-12-16 14:46:40|28643.09|28643.09|28638.78|28638.78|28643.09|28643.09|28638.78|28638.78|0
1639666050000|2021-12-16 14:47:30|28634.48|28634.48|28634.48|28634.48|28634.48|28634.48|28634.48|28634.48|0
1639666070000|2021-12-16 14:47:50|28638.78|28638.78|28638.78|28638.78|28638.78|28638.78|28634.48|28634.48|0
1639666150000|2021-12-16 14:49:10|28643.09|28643.09|28643.09|28643.09|28643.09|28643.09|28643.09|28643.09|0
1639666190000|2021-12-16 14:49:50|28638.78|28638.78|28638.78|28638.78|28638.78|28638.78|28638.78|28638.78|0
1639666210000|2021-12-16 14:50:10|28656.01|28656.01|28651.7|28651.7|28656.01|28656.01|28651.7|28651.7|0
1639666230000|2021-12-16 14:50:30|28647.4|28647.4|28647.4|28647.4|28647.4|28647.4|28647.4|28647.4|0
1639666240000|2021-12-16 14:50:40|28638.78|28638.78|28638.78|28638.78|28638.78|28638.78|28638.78|28638.78|0
1639666260000|2021-12-16 14:51:00|28634.48|28634.48|28634.48|28634.48|28634.48|28634.48|28634.48|28634.48|0
1639666270000|2021-12-16 14:51:10|28636.26|28636.26|28636.26|28636.26|28636.26|28636.26|28636.26|28636.26|0
1639666290000|2021-12-16 14:51:30|28631.95|28631.95|28627.64|28627.64|28631.95|28631.95|28627.64|28627.64|0
1639666310000|2021-12-16 14:51:50|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|28624.09|0
1639666330000|2021-12-16 14:52:10|28637.01|28637.01|28637.01|28637.01|28637.01|28637.01|28637.01|28637.01|0
1639666360000|2021-12-16 14:52:40|28632.7|28632.7|28632.7|28632.7|28632.7|28632.7|28632.7|28632.7|0
1639666410000|2021-12-16 14:53:30|28626.62|28626.62|28622.31|28622.31|28626.62|28626.62|28622.31|28622.31|0
1639666490000|2021-12-16 14:54:50|28618|28618|28618|28618|28618|28618|28618|28618|0
1639666530000|2021-12-16 14:55:30|28622.31|28622.31|28618|28618|28622.31|28622.31|28618|28618|0
1639666540000|2021-12-16 14:55:40|28614.45|28614.45|28610.14|28610.14|28614.45|28614.45|28610.14|28610.14|0
1639666560000|2021-12-16 14:56:00|28605.84|28605.84|28601.53|28601.53|28605.84|28605.84|28601.53|28601.53|0
1639666570000|2021-12-16 14:56:10|28605.84|28605.84|28610.14|28610.14|28610.14|28610.14|28605.84|28605.84|0
1639666580000|2021-12-16 14:56:20|28613.7|28613.7|28613.7|28613.7|28613.7|28613.7|28613.7|28613.7|0
1639666600000|2021-12-16 14:56:40|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|28609.39|0
1639666630000|2021-12-16 14:57:10|28605.08|28605.08|28600.78|28600.78|28605.08|28605.08|28600.78|28600.78|0
1639666640000|2021-12-16 14:57:20|28602.56|28602.56|28599|28599|28602.56|28602.56|28599|28599|0
1639666650000|2021-12-16 14:57:30|28603.31|28603.31|28603.31|28603.31|28603.31|28603.31|28603.31|28603.31|0
1639666710000|2021-12-16 14:58:30|28607.61|28607.61|28607.61|28607.61|28607.61|28607.61|28607.61|28607.61|0
1639666760000|2021-12-16 14:59:20|28611.92|28611.92|28611.92|28611.92|28611.92|28611.92|28611.92|28611.92|0
1639666770000|2021-12-16 14:59:30|28607.61|28607.61|28599|28599|28607.61|28607.61|28599|28599|0
1639666780000|2021-12-16 14:59:40|28597.22|28597.22|28595.45|28595.45|28597.22|28597.22|28595.45|28595.45|0
1639666790000|2021-12-16 14:59:50|28586.83|28586.83|28586.83|28586.83|28586.83|28586.83|28586.83|28586.83|0
1639666800000|2021-12-16 15:00:00|28585.06|28585.06|28586.83|28586.83|28586.83|28586.83|28585.06|28585.06|0
1639666810000|2021-12-16 15:00:10|28591.14|28591.14|28595.45|28595.45|28595.45|28595.45|28591.14|28591.14|0
1639666820000|2021-12-16 15:00:20|28604.06|28604.06|28599.75|28599.75|28604.06|28604.06|28599.75|28599.75|0
1639666830000|2021-12-16 15:00:30|28604.06|28604.06|28599.75|28599.75|28608.37|28608.37|28599.75|28599.75|0
1639666840000|2021-12-16 15:00:40|28604.06|28604.06|28604.06|28604.06|28608.37|28608.37|28604.06|28604.06|0
1639666850000|2021-12-16 15:00:50|28599.75|28599.75|28599.75|28599.75|28599.75|28599.75|28599.75|28599.75|0
1639666860000|2021-12-16 15:01:00|28604.06|28604.06|28608.37|28608.37|28612.67|28612.67|28604.06|28604.06|0
1639666930000|2021-12-16 15:02:10|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|0
1639666940000|2021-12-16 15:02:20|28608.37|28608.37|28608.37|28608.37|28608.37|28608.37|28608.37|28608.37|0
1639666950000|2021-12-16 15:02:30|28604.06|28604.06|28604.06|28604.06|28604.06|28604.06|28604.06|28604.06|0
1639666970000|2021-12-16 15:02:50|28612.67|28612.67|28608.37|28608.37|28616.98|28616.98|28608.37|28608.37|0
1639666990000|2021-12-16 15:03:10|28612.67|28612.67|28614.45|28614.45|28614.45|28614.45|28612.67|28612.67|0
1639667000000|2021-12-16 15:03:20|28610.14|28610.14|28614.45|28614.45|28614.45|28614.45|28610.14|28610.14|0
1639667010000|2021-12-16 15:03:30|28610.14|28610.14|28614.45|28614.45|28614.45|28614.45|28610.14|28610.14|0
1639667040000|2021-12-16 15:04:00|28618.76|28618.76|28610.14|28610.14|28618.76|28618.76|28610.14|28610.14|0
1639667050000|2021-12-16 15:04:10|28614.45|28614.45|28614.45|28614.45|28614.45|28614.45|28614.45|28614.45|0
1639667070000|2021-12-16 15:04:30|28616.23|28616.23|28614.45|28614.45|28616.23|28616.23|28614.45|28614.45|0
1639667160000|2021-12-16 15:06:00|28610.14|28610.14|28605.84|28605.84|28610.14|28610.14|28605.84|28605.84|0
1639667170000|2021-12-16 15:06:10|28610.14|28610.14|28614.45|28614.45|28614.45|28614.45|28610.14|28610.14|0
1639667180000|2021-12-16 15:06:20|28610.14|28610.14|28614.45|28614.45|28614.45|28614.45|28610.14|28610.14|0
1639667200000|2021-12-16 15:06:40|28616.23|28616.23|28618|28618|28618|28618|28616.23|28616.23|0
1639667230000|2021-12-16 15:07:10|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|0
1639667240000|2021-12-16 15:07:20|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|28620.53|28620.53|0
1639667250000|2021-12-16 15:07:30|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|0
1639667260000|2021-12-16 15:07:40|28630.92|28630.92|28630.92|28630.92|28630.92|28630.92|28630.92|28630.92|0
1639667270000|2021-12-16 15:07:50|28635.23|28635.23|28630.92|28630.92|28635.23|28635.23|28630.92|28630.92|0
1639667280000|2021-12-16 15:08:00|28626.62|28626.62|28622.31|28622.31|28626.62|28626.62|28622.31|28622.31|0
1639667290000|2021-12-16 15:08:10|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|0
1639667320000|2021-12-16 15:08:40|28639.54|28639.54|28639.54|28639.54|28639.54|28639.54|28639.54|28639.54|0
1639667330000|2021-12-16 15:08:50|28646.65|28646.65|28655.26|28655.26|28655.26|28655.26|28646.65|28646.65|0
1639667340000|2021-12-16 15:09:00|28650.95|28650.95|28659.56|28659.56|28659.56|28659.56|28650.95|28650.95|0
1639667360000|2021-12-16 15:09:20|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|0
1639667390000|2021-12-16 15:09:50|28659.56|28659.56|28659.56|28659.56|28659.56|28659.56|28659.56|28659.56|0
1639667400000|2021-12-16 15:10:00|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|0
1639667410000|2021-12-16 15:10:10|28672.48|28672.48|28672.48|28672.48|28672.48|28672.48|28672.48|28672.48|0
1639667420000|2021-12-16 15:10:20|28676.79|28676.79|28676.79|28676.79|28676.79|28676.79|28676.79|28676.79|0
1639667440000|2021-12-16 15:10:40|28681.1|28681.1|28689.71|28689.71|28689.71|28689.71|28681.1|28681.1|0
1639667450000|2021-12-16 15:10:50|28685.4|28685.4|28685.4|28685.4|28685.4|28685.4|28685.4|28685.4|0
1639667460000|2021-12-16 15:11:00|28676.79|28676.79|28676.79|28676.79|28676.79|28676.79|28676.79|28676.79|0
1639667470000|2021-12-16 15:11:10|28672.48|28672.48|28671.73|28671.73|28672.48|28672.48|28668.18|28668.18|0
1639667480000|2021-12-16 15:11:20|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|0
1639667490000|2021-12-16 15:11:30|28658.81|28658.81|28648.42|28648.42|28663.12|28663.12|28648.42|28648.42|0
1639667500000|2021-12-16 15:11:40|28652.73|28652.73|28658.81|28658.81|28658.81|28658.81|28652.73|28652.73|0
1639667510000|2021-12-16 15:11:50|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|0
1639667530000|2021-12-16 15:12:10|28667.43|28667.43|28663.12|28663.12|28667.43|28667.43|28663.12|28663.12|0
1639667640000|2021-12-16 15:14:00|28658.81|28658.81|28654.51|28654.51|28658.81|28658.81|28654.51|28654.51|0
1639667650000|2021-12-16 15:14:10|28650.2|28650.2|28650.2|28650.2|28650.2|28650.2|28650.2|28650.2|0
1639667670000|2021-12-16 15:14:30|28654.51|28654.51|28654.51|28654.51|28654.51|28654.51|28654.51|28654.51|0
1639667680000|2021-12-16 15:14:40|28650.2|28650.2|28650.2|28650.2|28650.2|28650.2|28650.2|28650.2|0
1639667700000|2021-12-16 15:15:00|28645.89|28645.89|28650.2|28650.2|28650.2|28650.2|28645.89|28645.89|0
1639667720000|2021-12-16 15:15:20|28651.98|28651.98|28651.98|28651.98|28651.98|28651.98|28651.98|28651.98|0
1639667750000|2021-12-16 15:15:50|28647.67|28647.67|28647.67|28647.67|28647.67|28647.67|28647.67|28647.67|0
1639667760000|2021-12-16 15:16:00|28643.36|28643.36|28643.36|28643.36|28643.36|28643.36|28643.36|28643.36|0
1639667770000|2021-12-16 15:16:10|28647.67|28647.67|28658.06|28658.06|28658.06|28658.06|28647.67|28647.67|0
1639667780000|2021-12-16 15:16:20|28662.37|28662.37|28660.59|28660.59|28662.37|28662.37|28660.59|28660.59|0
1639667800000|2021-12-16 15:16:40|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|28664.9|0
1639667810000|2021-12-16 15:16:50|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|28666.67|0
1639667860000|2021-12-16 15:17:40|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|28662.37|0
1639667870000|2021-12-16 15:17:50|28658.06|28658.06|28658.06|28658.06|28658.06|28658.06|28658.06|28658.06|0
1639667880000|2021-12-16 15:18:00|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|0
1639667890000|2021-12-16 15:18:10|28651.98|28651.98|28660.59|28660.59|28660.59|28660.59|28651.98|28651.98|0
1639667910000|2021-12-16 15:18:30|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|28656.28|0
1639667920000|2021-12-16 15:18:40|28651.98|28651.98|28650.2|28650.2|28651.98|28651.98|28650.2|28650.2|0
1639667930000|2021-12-16 15:18:50|28654.51|28654.51|28654.51|28654.51|28654.51|28654.51|28654.51|28654.51|0
1639667950000|2021-12-16 15:19:10|28663.12|28663.12|28658.81|28658.81|28663.12|28663.12|28658.81|28658.81|0
1639667960000|2021-12-16 15:19:20|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|0
1639667980000|2021-12-16 15:19:40|28658.81|28658.81|28658.81|28658.81|28658.81|28658.81|28658.81|28658.81|0
1639668020000|2021-12-16 15:20:20|28663.12|28663.12|28663.12|28663.12|28667.43|28667.43|28663.12|28663.12|0
1639668030000|2021-12-16 15:20:30|28667.43|28667.43|28665.65|28665.65|28669.96|28669.96|28663.12|28663.12|0
1639668040000|2021-12-16 15:20:40|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|0
1639668050000|2021-12-16 15:20:50|28665.65|28665.65|28667.43|28667.43|28667.43|28667.43|28665.65|28665.65|0
1639668060000|2021-12-16 15:21:00|28676.04|28676.04|28676.04|28676.04|28680.35|28680.35|28676.04|28676.04|0
1639668090000|2021-12-16 15:21:30|28671.73|28671.73|28667.43|28667.43|28671.73|28671.73|28667.43|28667.43|0
1639668100000|2021-12-16 15:21:40|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|0
1639668110000|2021-12-16 15:21:50|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|0
1639668150000|2021-12-16 15:22:30|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|28673.51|0
1639668180000|2021-12-16 15:23:00|28677.82|28677.82|28673.51|28673.51|28677.82|28677.82|28673.51|28673.51|0
1639668210000|2021-12-16 15:23:30|28671.73|28671.73|28673.51|28673.51|28677.82|28677.82|28671.73|28671.73|0
1639668230000|2021-12-16 15:23:50|28671.73|28671.73|28671.73|28671.73|28671.73|28671.73|28671.73|28671.73|0
1639668240000|2021-12-16 15:24:00|28669.96|28669.96|28674.26|28674.26|28674.26|28674.26|28669.96|28669.96|0
1639668250000|2021-12-16 15:24:10|28669.96|28669.96|28669.96|28669.96|28669.96|28669.96|28669.96|28669.96|0
1639668310000|2021-12-16 15:25:10|28665.65|28665.65|28669.96|28669.96|28669.96|28669.96|28665.65|28665.65|0
1639668330000|2021-12-16 15:25:30|28665.65|28665.65|28669.96|28669.96|28669.96|28669.96|28665.65|28665.65|0
1639668340000|2021-12-16 15:25:40|28665.65|28665.65|28669.96|28669.96|28669.96|28669.96|28665.65|28665.65|0
1639668350000|2021-12-16 15:25:50|28665.65|28665.65|28665.65|28665.65|28665.65|28665.65|28665.65|28665.65|0
1639668360000|2021-12-16 15:26:00|28667.43|28667.43|28671.73|28671.73|28671.73|28671.73|28667.43|28667.43|0
1639668400000|2021-12-16 15:26:40|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|0
1639668410000|2021-12-16 15:26:50|28663.12|28663.12|28667.43|28667.43|28667.43|28667.43|28663.12|28663.12|0
1639668430000|2021-12-16 15:27:10|28676.04|28676.04|28671.73|28671.73|28676.04|28676.04|28671.73|28671.73|0
1639668470000|2021-12-16 15:27:50|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|0
1639668480000|2021-12-16 15:28:00|28663.12|28663.12|28667.43|28667.43|28667.43|28667.43|28663.12|28663.12|0
1639668500000|2021-12-16 15:28:20|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|28663.12|0
1639668510000|2021-12-16 15:28:30|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|28661.34|0
1639668530000|2021-12-16 15:28:50|28665.65|28665.65|28665.65|28665.65|28665.65|28665.65|28665.65|28665.65|0
1639668550000|2021-12-16 15:29:10|28661.34|28661.34|28661.34|28661.34|28665.65|28665.65|28661.34|28661.34|0
1639668570000|2021-12-16 15:29:30|28665.65|28665.65|28661.34|28661.34|28665.65|28665.65|28661.34|28661.34|0
1639668590000|2021-12-16 15:29:50|28669.96|28669.96|28671.73|28671.73|28671.73|28671.73|28669.96|28669.96|0
1639668600000|2021-12-16 15:30:00|28676.04|28676.04|28676.04|28676.04|28676.04|28676.04|28676.04|28676.04|0
1639668610000|2021-12-16 15:30:10|28677.82|28677.82|28679.59|28679.59|28679.59|28679.59|28677.82|28677.82|0
1639668620000|2021-12-16 15:30:20|28692.51|28692.51|28688.21|28688.21|28692.51|28692.51|28688.21|28688.21|0
1639668630000|2021-12-16 15:30:30|28683.9|28683.9|28679.59|28679.59|28683.9|28683.9|28679.59|28679.59|0
1639668640000|2021-12-16 15:30:40|28683.9|28683.9|28683.9|28683.9|28688.21|28688.21|28679.59|28679.59|0
1639668650000|2021-12-16 15:30:50|28688.21|28688.21|28683.9|28683.9|28688.21|28688.21|28683.9|28683.9|0
1639668660000|2021-12-16 15:31:00|28688.21|28688.21|28688.21|28688.21|28688.21|28688.21|28688.21|28688.21|0
1639668670000|2021-12-16 15:31:10|28692.51|28692.51|28688.21|28688.21|28692.51|28692.51|28688.21|28688.21|0
1639668690000|2021-12-16 15:31:30|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|0
1639668710000|2021-12-16 15:31:50|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|0
1639668720000|2021-12-16 15:32:00|28696.82|28696.82|28692.51|28692.51|28696.82|28696.82|28692.51|28692.51|0
1639668730000|2021-12-16 15:32:10|28696.82|28696.82|28696.82|28696.82|28701.13|28701.13|28696.82|28696.82|0
1639668740000|2021-12-16 15:32:20|28692.51|28692.51|28688.21|28688.21|28692.51|28692.51|28688.21|28688.21|0
1639668750000|2021-12-16 15:32:30|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|0
1639668780000|2021-12-16 15:33:00|28692.51|28692.51|28688.21|28688.21|28692.51|28692.51|28688.21|28688.21|0
1639668790000|2021-12-16 15:33:10|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|0
1639668810000|2021-12-16 15:33:30|28688.21|28688.21|28683.9|28683.9|28688.21|28688.21|28683.9|28683.9|0
1639668820000|2021-12-16 15:33:40|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|28692.51|0
1639668830000|2021-12-16 15:33:50|28696.82|28696.82|28701.13|28701.13|28701.13|28701.13|28696.82|28696.82|0
1639668840000|2021-12-16 15:34:00|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|28696.82|0
1639668850000|2021-12-16 15:34:10|28698.6|28698.6|28696.82|28696.82|28698.6|28698.6|28696.82|28696.82|0
1639668860000|2021-12-16 15:34:20|28695.04|28695.04|28682.12|28682.12|28695.04|28695.04|28682.12|28682.12|0
1639668880000|2021-12-16 15:34:40|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|28677.82|0
1639668890000|2021-12-16 15:34:50|28673.51|28673.51|28673.51|28673.51|28677.82|28677.82|28673.51|28673.51|0
1639668910000|2021-12-16 15:35:10|28677.82|28677.82|28682.87|28682.87|28682.87|28682.87|28674.26|28674.26|0
1639668930000|2021-12-16 15:35:30|28674.26|28674.26|28678.57|28678.57|28678.57|28678.57|28669.96|28669.96|0
1639668940000|2021-12-16 15:35:40|28682.87|28682.87|28682.87|28682.87|28682.87|28682.87|28678.57|28678.57|0
1639668950000|2021-12-16 15:35:50|28687.18|28687.18|28690.74|28690.74|28690.74|28690.74|28687.18|28687.18|0
1639668960000|2021-12-16 15:36:00|28688.96|28688.96|28701.88|28701.88|28701.88|28701.88|28688.96|28688.96|0
1639668970000|2021-12-16 15:36:10|28693.26|28693.26|28693.26|28693.26|28693.26|28693.26|28693.26|28693.26|0
1639668990000|2021-12-16 15:36:30|28697.57|28697.57|28697.57|28697.57|28697.57|28697.57|28688.96|28688.96|0
1639669000000|2021-12-16 15:36:40|28688.96|28688.96|28688.96|28688.96|28688.96|28688.96|28688.96|28688.96|0
1639669010000|2021-12-16 15:36:50|28697.57|28697.57|28697.57|28697.57|28697.57|28697.57|28697.57|28697.57|0
1639669070000|2021-12-16 15:37:50|28701.88|28701.88|28697.57|28697.57|28701.88|28701.88|28697.57|28697.57|0
1639669090000|2021-12-16 15:38:10|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|0
1639669110000|2021-12-16 15:38:30|28697.57|28697.57|28706.18|28706.18|28706.18|28706.18|28697.57|28697.57|0
1639669120000|2021-12-16 15:38:40|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|0
1639669130000|2021-12-16 15:38:50|28706.18|28706.18|28706.18|28706.18|28706.18|28706.18|28706.18|28706.18|0
1639669150000|2021-12-16 15:39:10|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|0
1639669160000|2021-12-16 15:39:20|28706.18|28706.18|28710.49|28710.49|28710.49|28710.49|28706.18|28706.18|0
1639669170000|2021-12-16 15:39:30|28706.18|28706.18|28710.49|28710.49|28710.49|28710.49|28701.88|28701.88|0
1639669180000|2021-12-16 15:39:40|28706.18|28706.18|28706.18|28706.18|28706.18|28706.18|28706.18|28706.18|0
1639669190000|2021-12-16 15:39:50|28701.88|28701.88|28706.18|28706.18|28706.18|28706.18|28701.88|28701.88|0
1639669230000|2021-12-16 15:40:30|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|0
1639669240000|2021-12-16 15:40:40|28710.49|28710.49|28701.88|28701.88|28714.8|28714.8|28701.88|28701.88|0
1639669250000|2021-12-16 15:40:50|28700.1|28700.1|28708.71|28708.71|28708.71|28708.71|28700.1|28700.1|0
1639669260000|2021-12-16 15:41:00|28717.33|28717.33|28717.33|28717.33|28717.33|28717.33|28717.33|28717.33|0
1639669270000|2021-12-16 15:41:10|28713.02|28713.02|28717.33|28717.33|28721.63|28721.63|28713.02|28713.02|0
1639669280000|2021-12-16 15:41:20|28713.02|28713.02|28713.02|28713.02|28717.33|28717.33|28713.02|28713.02|0
1639669290000|2021-12-16 15:41:30|28717.33|28717.33|28713.02|28713.02|28717.33|28717.33|28713.02|28713.02|0
1639669300000|2021-12-16 15:41:40|28708.71|28708.71|28708.71|28708.71|28708.71|28708.71|28708.71|28708.71|0
1639669310000|2021-12-16 15:41:50|28717.33|28717.33|28713.02|28713.02|28717.33|28717.33|28713.02|28713.02|0
1639669350000|2021-12-16 15:42:30|28717.33|28717.33|28713.02|28713.02|28717.33|28717.33|28713.02|28713.02|0
1639669370000|2021-12-16 15:42:50|28717.33|28717.33|28713.02|28713.02|28717.33|28717.33|28713.02|28713.02|0
1639669380000|2021-12-16 15:43:00|28708.71|28708.71|28708.71|28708.71|28708.71|28708.71|28708.71|28708.71|0
1639669390000|2021-12-16 15:43:10|28713.02|28713.02|28717.33|28717.33|28717.33|28717.33|28708.71|28708.71|0
1639669400000|2021-12-16 15:43:20|28713.02|28713.02|28717.33|28717.33|28721.63|28721.63|28713.02|28713.02|0
1639669410000|2021-12-16 15:43:30|28721.63|28721.63|28717.33|28717.33|28725.94|28725.94|28717.33|28717.33|0
1639669420000|2021-12-16 15:43:40|28725.94|28725.94|28727.72|28727.72|28727.72|28727.72|28721.63|28721.63|0
1639669440000|2021-12-16 15:44:00|28723.41|28723.41|28727.72|28727.72|28727.72|28727.72|28723.41|28723.41|0
1639669450000|2021-12-16 15:44:10|28723.41|28723.41|28732.02|28732.02|28732.02|28732.02|28723.41|28723.41|0
1639669460000|2021-12-16 15:44:20|28736.33|28736.33|28733.8|28733.8|28742.41|28742.41|28733.8|28733.8|0
1639669470000|2021-12-16 15:44:30|28738.11|28738.11|28746.72|28746.72|28746.72|28746.72|28738.11|28738.11|0
1639669480000|2021-12-16 15:44:40|28738.11|28738.11|28742.41|28742.41|28742.41|28742.41|28738.11|28738.11|0
1639669490000|2021-12-16 15:44:50|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|28738.11|0
1639669500000|2021-12-16 15:45:00|28733.8|28733.8|28733.8|28733.8|28733.8|28733.8|28733.8|28733.8|0
1639669530000|2021-12-16 15:45:30|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|0
1639669550000|2021-12-16 15:45:50|28738.11|28738.11|28725.19|28725.19|28738.11|28738.11|28720.88|28720.88|0
1639669560000|2021-12-16 15:46:00|28720.88|28720.88|28720.88|28720.88|28725.19|28725.19|28720.88|28720.88|0
1639669570000|2021-12-16 15:46:10|28729.49|28729.49|28720.88|28720.88|28729.49|28729.49|28720.88|28720.88|0
1639669590000|2021-12-16 15:46:30|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|0
1639669600000|2021-12-16 15:46:40|28720.88|28720.88|28716.57|28716.57|28720.88|28720.88|28716.57|28716.57|0
1639669620000|2021-12-16 15:47:00|28720.88|28720.88|28716.57|28716.57|28720.88|28720.88|28716.57|28716.57|0
1639669630000|2021-12-16 15:47:10|28720.88|28720.88|28720.88|28720.88|28725.19|28725.19|28720.88|28720.88|0
1639669650000|2021-12-16 15:47:30|28725.19|28725.19|28725.19|28725.19|28725.19|28725.19|28725.19|28725.19|0
1639669660000|2021-12-16 15:47:40|28720.88|28720.88|28720.88|28720.88|28720.88|28720.88|28720.88|28720.88|0
1639669680000|2021-12-16 15:48:00|28725.19|28725.19|28720.88|28720.88|28725.19|28725.19|28720.88|28720.88|0
1639669690000|2021-12-16 15:48:10|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|0
1639669710000|2021-12-16 15:48:30|28725.19|28725.19|28725.19|28725.19|28725.19|28725.19|28725.19|28725.19|0
1639669720000|2021-12-16 15:48:40|28720.88|28720.88|28720.88|28720.88|28720.88|28720.88|28720.88|28720.88|0
1639669750000|2021-12-16 15:49:10|28725.19|28725.19|28720.88|28720.88|28725.19|28725.19|28720.88|28720.88|0
1639669760000|2021-12-16 15:49:20|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|0
1639669770000|2021-12-16 15:49:30|28714.8|28714.8|28719.1|28719.1|28719.1|28719.1|28714.8|28714.8|0
1639669780000|2021-12-16 15:49:40|28723.41|28723.41|28719.1|28719.1|28727.72|28727.72|28719.1|28719.1|0
1639669790000|2021-12-16 15:49:50|28723.41|28723.41|28719.1|28719.1|28723.41|28723.41|28719.1|28719.1|0
1639669810000|2021-12-16 15:50:10|28723.41|28723.41|28723.41|28723.41|28723.41|28723.41|28723.41|28723.41|0
1639669840000|2021-12-16 15:50:40|28727.72|28727.72|28727.72|28727.72|28727.72|28727.72|28727.72|28727.72|0
1639669860000|2021-12-16 15:51:00|28723.41|28723.41|28732.02|28732.02|28732.02|28732.02|28723.41|28723.41|0
1639669870000|2021-12-16 15:51:10|28736.33|28736.33|28736.33|28736.33|28736.33|28736.33|28736.33|28736.33|0
1639669910000|2021-12-16 15:51:50|28739.88|28739.88|28736.33|28736.33|28739.88|28739.88|28736.33|28736.33|0
1639669920000|2021-12-16 15:52:00|28732.02|28732.02|28732.02|28732.02|28732.02|28732.02|28732.02|28732.02|0
1639669930000|2021-12-16 15:52:10|28727.72|28727.72|28727.72|28727.72|28727.72|28727.72|28727.72|28727.72|0
1639669970000|2021-12-16 15:52:50|28732.02|28732.02|28736.33|28736.33|28736.33|28736.33|28732.02|28732.02|0
1639669980000|2021-12-16 15:53:00|28727.72|28727.72|28723.41|28723.41|28727.72|28727.72|28723.41|28723.41|0
1639669990000|2021-12-16 15:53:10|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|0
1639670020000|2021-12-16 15:53:40|28723.41|28723.41|28727.72|28727.72|28727.72|28727.72|28723.41|28723.41|0
1639670030000|2021-12-16 15:53:50|28723.41|28723.41|28723.41|28723.41|28732.02|28732.02|28723.41|28723.41|0
1639670050000|2021-12-16 15:54:10|28727.72|28727.72|28727.72|28727.72|28727.72|28727.72|28723.41|28723.41|0
1639670060000|2021-12-16 15:54:20|28723.41|28723.41|28723.41|28723.41|28723.41|28723.41|28723.41|28723.41|0
1639670070000|2021-12-16 15:54:30|28727.72|28727.72|28755.33|28755.33|28755.33|28755.33|28727.72|28727.72|0
1639670080000|2021-12-16 15:54:40|28759.64|28759.64|28772.56|28772.56|28772.56|28772.56|28759.64|28759.64|0
1639670100000|2021-12-16 15:55:00|28776.11|28776.11|28776.11|28776.11|28776.11|28776.11|28776.11|28776.11|0
1639670110000|2021-12-16 15:55:10|28789.03|28789.03|28793.34|28793.34|28801.95|28801.95|28789.03|28789.03|0
1639670120000|2021-12-16 15:55:20|28789.03|28789.03|28789.03|28789.03|28789.03|28789.03|28789.03|28789.03|0
1639670130000|2021-12-16 15:55:30|28784.73|28784.73|28776.11|28776.11|28784.73|28784.73|28776.11|28776.11|0
1639670150000|2021-12-16 15:55:50|28771.81|28771.81|28767.5|28767.5|28771.81|28771.81|28767.5|28767.5|0
1639670160000|2021-12-16 15:56:00|28771.81|28771.81|28771.81|28771.81|28771.81|28771.81|28771.81|28771.81|0
1639670210000|2021-12-16 15:56:50|28763.19|28763.19|28763.19|28763.19|28763.19|28763.19|28758.89|28758.89|0
1639670250000|2021-12-16 15:57:30|28758.89|28758.89|28758.89|28758.89|28758.89|28758.89|28758.89|28758.89|0
1639670290000|2021-12-16 15:58:10|28763.19|28763.19|28767.5|28767.5|28767.5|28767.5|28763.19|28763.19|0
1639670300000|2021-12-16 15:58:20|28776.11|28776.11|28771.81|28771.81|28776.11|28776.11|28771.81|28771.81|0
1639670320000|2021-12-16 15:58:40|28776.11|28776.11|28771.81|28771.81|28776.11|28776.11|28771.81|28771.81|0
1639670330000|2021-12-16 15:58:50|28773.58|28773.58|28771.81|28771.81|28777.89|28777.89|28771.81|28771.81|0
1639670350000|2021-12-16 15:59:10|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|0
1639670370000|2021-12-16 15:59:30|28771.81|28771.81|28771.81|28771.81|28776.11|28776.11|28767.5|28767.5|0
1639670380000|2021-12-16 15:59:40|28767.5|28767.5|28765.72|28765.72|28767.5|28767.5|28765.72|28765.72|0
1639670390000|2021-12-16 15:59:50|28763.95|28763.95|28763.95|28763.95|28763.95|28763.95|28763.95|28763.95|0
1639670410000|2021-12-16 16:00:10|28759.64|28759.64|28759.64|28759.64|28759.64|28759.64|28759.64|28759.64|0
1639670460000|2021-12-16 16:01:00|28763.95|28763.95|28763.95|28763.95|28763.95|28763.95|28763.95|28763.95|0
1639670470000|2021-12-16 16:01:10|28759.64|28759.64|28749.25|28749.25|28759.64|28759.64|28749.25|28749.25|0
1639670480000|2021-12-16 16:01:20|28753.56|28753.56|28749.25|28749.25|28753.56|28753.56|28749.25|28749.25|0
1639670490000|2021-12-16 16:01:30|28753.56|28753.56|28753.56|28753.56|28753.56|28753.56|28753.56|28753.56|0
1639670500000|2021-12-16 16:01:40|28757.86|28757.86|28757.86|28757.86|28757.86|28757.86|28757.86|28757.86|0
1639670520000|2021-12-16 16:02:00|28762.17|28762.17|28762.17|28762.17|28762.17|28762.17|28762.17|28762.17|0
1639670530000|2021-12-16 16:02:10|28766.47|28766.47|28766.47|28766.47|28766.47|28766.47|28766.47|28766.47|0
1639670570000|2021-12-16 16:02:50|28770.78|28770.78|28789.78|28789.78|28789.78|28789.78|28770.78|28770.78|0
1639670590000|2021-12-16 16:03:10|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|0
1639670600000|2021-12-16 16:03:20|28789.78|28789.78|28791.56|28791.56|28791.56|28791.56|28789.78|28789.78|0
1639670610000|2021-12-16 16:03:30|28793.34|28793.34|28801.95|28801.95|28801.95|28801.95|28793.34|28793.34|0
1639670620000|2021-12-16 16:03:40|28806.26|28806.26|28806.26|28806.26|28806.26|28806.26|28806.26|28806.26|0
1639670630000|2021-12-16 16:03:50|28810.56|28810.56|28810.56|28810.56|28810.56|28810.56|28810.56|28810.56|0
1639670660000|2021-12-16 16:04:20|28814.87|28814.87|28814.87|28814.87|28814.87|28814.87|28814.87|28814.87|0
1639670680000|2021-12-16 16:04:40|28810.56|28810.56|28814.87|28814.87|28814.87|28814.87|28810.56|28810.56|0
1639670690000|2021-12-16 16:04:50|28806.26|28806.26|28806.26|28806.26|28806.26|28806.26|28806.26|28806.26|0
1639670700000|2021-12-16 16:05:00|28801.95|28801.95|28801.95|28801.95|28801.95|28801.95|28801.95|28801.95|0
1639670720000|2021-12-16 16:05:20|28797.65|28797.65|28797.65|28797.65|28797.65|28797.65|28797.65|28797.65|0
1639670740000|2021-12-16 16:05:40|28795.87|28795.87|28795.87|28795.87|28795.87|28795.87|28795.87|28795.87|0
1639670770000|2021-12-16 16:06:10|28797.65|28797.65|28797.65|28797.65|28797.65|28797.65|28797.65|28797.65|0
1639670780000|2021-12-16 16:06:20|28801.95|28801.95|28797.65|28797.65|28801.95|28801.95|28797.65|28797.65|0
1639670790000|2021-12-16 16:06:30|28793.34|28793.34|28793.34|28793.34|28793.34|28793.34|28793.34|28793.34|0
1639670800000|2021-12-16 16:06:40|28797.65|28797.65|28797.65|28797.65|28797.65|28797.65|28797.65|28797.65|0
1639670830000|2021-12-16 16:07:10|28793.34|28793.34|28793.34|28793.34|28793.34|28793.34|28793.34|28793.34|0
1639670840000|2021-12-16 16:07:20|28789.03|28789.03|28790.81|28790.81|28790.81|28790.81|28789.03|28789.03|0
1639670850000|2021-12-16 16:07:30|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|0
1639670860000|2021-12-16 16:07:40|28790.81|28790.81|28777.89|28777.89|28790.81|28790.81|28777.89|28777.89|0
1639670870000|2021-12-16 16:07:50|28782.2|28782.2|28782.2|28782.2|28782.2|28782.2|28782.2|28782.2|0
1639670880000|2021-12-16 16:08:00|28786.5|28786.5|28790.81|28790.81|28795.12|28795.12|28786.5|28786.5|0
1639670890000|2021-12-16 16:08:10|28786.5|28786.5|28790.81|28790.81|28790.81|28790.81|28786.5|28786.5|0
1639670900000|2021-12-16 16:08:20|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|0
1639670910000|2021-12-16 16:08:30|28790.81|28790.81|28786.5|28786.5|28790.81|28790.81|28782.2|28782.2|0
1639670920000|2021-12-16 16:08:40|28790.81|28790.81|28790.81|28790.81|28790.81|28790.81|28790.81|28790.81|0
1639670930000|2021-12-16 16:08:50|28795.12|28795.12|28790.81|28790.81|28795.12|28795.12|28790.81|28790.81|0
1639670940000|2021-12-16 16:09:00|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|0
1639670950000|2021-12-16 16:09:10|28790.81|28790.81|28790.81|28790.81|28790.81|28790.81|28790.81|28790.81|0
1639670960000|2021-12-16 16:09:20|28792.59|28792.59|28790.81|28790.81|28792.59|28792.59|28790.81|28790.81|0
1639670970000|2021-12-16 16:09:30|28786.5|28786.5|28790.81|28790.81|28790.81|28790.81|28782.2|28782.2|0
1639670980000|2021-12-16 16:09:40|28782.2|28782.2|28782.2|28782.2|28786.5|28786.5|28782.2|28782.2|0
1639670990000|2021-12-16 16:09:50|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|28786.5|0
1639671000000|2021-12-16 16:10:00|28790.81|28790.81|28786.5|28786.5|28790.81|28790.81|28786.5|28786.5|0
1639671010000|2021-12-16 16:10:10|28788.28|28788.28|28784.73|28784.73|28788.28|28788.28|28784.73|28784.73|0
1639671040000|2021-12-16 16:10:40|28789.03|28789.03|28784.73|28784.73|28789.03|28789.03|28784.73|28784.73|0
1639671050000|2021-12-16 16:10:50|28789.03|28789.03|28780.42|28780.42|28789.03|28789.03|28780.42|28780.42|0
1639671070000|2021-12-16 16:11:10|28784.73|28784.73|28784.73|28784.73|28784.73|28784.73|28784.73|28784.73|0
1639671080000|2021-12-16 16:11:20|28771.81|28771.81|28776.11|28776.11|28776.11|28776.11|28771.81|28771.81|0
1639671120000|2021-12-16 16:12:00|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|0
1639671130000|2021-12-16 16:12:10|28758.89|28758.89|28758.89|28758.89|28758.89|28758.89|28758.89|28758.89|0
1639671140000|2021-12-16 16:12:20|28771.81|28771.81|28771.81|28771.81|28771.81|28771.81|28771.81|28771.81|0
1639671160000|2021-12-16 16:12:40|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|0
1639671190000|2021-12-16 16:13:10|28771.81|28771.81|28771.81|28771.81|28771.81|28771.81|28771.81|28771.81|0
1639671200000|2021-12-16 16:13:20|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|0
1639671230000|2021-12-16 16:13:50|28765.72|28765.72|28763.95|28763.95|28765.72|28765.72|28763.95|28763.95|0
1639671240000|2021-12-16 16:14:00|28768.25|28768.25|28760.39|28760.39|28768.25|28768.25|28760.39|28760.39|0
1639671250000|2021-12-16 16:14:10|28762.17|28762.17|28766.47|28766.47|28766.47|28766.47|28762.17|28762.17|0
1639671270000|2021-12-16 16:14:30|28757.86|28757.86|28757.86|28757.86|28757.86|28757.86|28757.86|28757.86|0
1639671280000|2021-12-16 16:14:40|28753.56|28753.56|28762.17|28762.17|28762.17|28762.17|28753.56|28753.56|0
1639671290000|2021-12-16 16:14:50|28766.47|28766.47|28766.47|28766.47|28766.47|28766.47|28766.47|28766.47|0
1639671300000|2021-12-16 16:15:00|28762.17|28762.17|28762.17|28762.17|28762.17|28762.17|28762.17|28762.17|0
1639671310000|2021-12-16 16:15:10|28763.95|28763.95|28763.95|28763.95|28763.95|28763.95|28763.95|28763.95|0
1639671320000|2021-12-16 16:15:20|28768.25|28768.25|28768.25|28768.25|28768.25|28768.25|28768.25|28768.25|0
1639671360000|2021-12-16 16:16:00|28766.47|28766.47|28779.39|28779.39|28779.39|28779.39|28766.47|28766.47|0
1639671390000|2021-12-16 16:16:30|28792.31|28792.31|28792.31|28792.31|28796.62|28796.62|28792.31|28792.31|0
1639671410000|2021-12-16 16:16:50|28796.62|28796.62|28796.62|28796.62|28796.62|28796.62|28796.62|28796.62|0
1639671420000|2021-12-16 16:17:00|28792.31|28792.31|28788.01|28788.01|28792.31|28792.31|28788.01|28788.01|0
1639671460000|2021-12-16 16:17:40|28792.31|28792.31|28788.01|28788.01|28792.31|28792.31|28788.01|28788.01|0
1639671470000|2021-12-16 16:17:50|28796.62|28796.62|28796.62|28796.62|28796.62|28796.62|28796.62|28796.62|0
1639671480000|2021-12-16 16:18:00|28783.7|28783.7|28792.31|28792.31|28796.62|28796.62|28783.7|28783.7|0
1639671490000|2021-12-16 16:18:10|28796.62|28796.62|28794.09|28794.09|28798.4|28798.4|28794.09|28794.09|0
1639671500000|2021-12-16 16:18:20|28789.78|28789.78|28776.86|28776.86|28789.78|28789.78|28776.86|28776.86|0
1639671510000|2021-12-16 16:18:30|28781.17|28781.17|28763.95|28763.95|28781.17|28781.17|28763.95|28763.95|0
1639671520000|2021-12-16 16:18:40|28759.64|28759.64|28781.17|28781.17|28781.17|28781.17|28759.64|28759.64|0
1639671530000|2021-12-16 16:18:50|28789.78|28789.78|28794.09|28794.09|28794.09|28794.09|28789.78|28789.78|0
1639671550000|2021-12-16 16:19:10|28789.78|28789.78|28794.09|28794.09|28794.09|28794.09|28789.78|28789.78|0
1639671580000|2021-12-16 16:19:40|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|0
1639671600000|2021-12-16 16:20:00|28789.78|28789.78|28789.78|28789.78|28789.78|28789.78|28789.78|28789.78|0
1639671630000|2021-12-16 16:20:30|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|0
1639671670000|2021-12-16 16:21:10|28789.78|28789.78|28785.48|28785.48|28789.78|28789.78|28785.48|28785.48|0
1639671690000|2021-12-16 16:21:30|28781.17|28781.17|28783.7|28783.7|28785.48|28785.48|28779.39|28779.39|0
1639671700000|2021-12-16 16:21:40|28770.78|28770.78|28775.09|28775.09|28775.09|28775.09|28770.78|28770.78|0
1639671720000|2021-12-16 16:22:00|28770.78|28770.78|28766.47|28766.47|28775.09|28775.09|28766.47|28766.47|0
1639671740000|2021-12-16 16:22:20|28762.17|28762.17|28751.03|28751.03|28766.47|28766.47|28749.25|28749.25|0
1639671760000|2021-12-16 16:22:40|28755.33|28755.33|28755.33|28755.33|28755.33|28755.33|28751.03|28751.03|0
1639671770000|2021-12-16 16:22:50|28751.03|28751.03|28751.03|28751.03|28755.33|28755.33|28751.03|28751.03|0
1639671780000|2021-12-16 16:23:00|28746.72|28746.72|28755.33|28755.33|28755.33|28755.33|28746.72|28746.72|0
1639671790000|2021-12-16 16:23:10|28751.03|28751.03|28751.03|28751.03|28755.33|28755.33|28751.03|28751.03|0
1639671800000|2021-12-16 16:23:20|28755.33|28755.33|28751.03|28751.03|28755.33|28755.33|28751.03|28751.03|0
1639671810000|2021-12-16 16:23:30|28746.72|28746.72|28751.03|28751.03|28751.03|28751.03|28746.72|28746.72|0
1639671830000|2021-12-16 16:23:50|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|28742.41|0
1639671840000|2021-12-16 16:24:00|28738.11|28738.11|28742.41|28742.41|28742.41|28742.41|28738.11|28738.11|0
1639671860000|2021-12-16 16:24:20|28746.72|28746.72|28746.72|28746.72|28746.72|28746.72|28746.72|28746.72|0
1639671870000|2021-12-16 16:24:30|28742.41|28742.41|28751.78|28751.78|28751.78|28751.78|28738.86|28738.86|0
1639671880000|2021-12-16 16:24:40|28760.39|28760.39|28762.17|28762.17|28762.17|28762.17|28760.39|28760.39|0
1639671890000|2021-12-16 16:24:50|28749.25|28749.25|28749.25|28749.25|28749.25|28749.25|28749.25|28749.25|0
1639671900000|2021-12-16 16:25:00|28747.47|28747.47|28743.17|28743.17|28747.47|28747.47|28743.17|28743.17|0
1639671910000|2021-12-16 16:25:10|28747.47|28747.47|28741.39|28741.39|28747.47|28747.47|28741.39|28741.39|0
1639671940000|2021-12-16 16:25:40|28745.69|28745.69|28745.69|28745.69|28745.69|28745.69|28741.39|28741.39|0
1639671950000|2021-12-16 16:25:50|28741.39|28741.39|28745.69|28745.69|28745.69|28745.69|28741.39|28741.39|0
1639671960000|2021-12-16 16:26:00|28750|28750|28750|28750|28750|28750|28750|28750|0
1639671970000|2021-12-16 16:26:10|28754.31|28754.31|28769|28769|28769|28769|28754.31|28754.31|0
1639671980000|2021-12-16 16:26:20|28764.7|28764.7|28760.39|28760.39|28764.7|28764.7|28760.39|28760.39|0
1639671990000|2021-12-16 16:26:30|28769|28769|28769|28769|28769|28769|28769|28769|0
1639672010000|2021-12-16 16:26:50|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|0
1639672020000|2021-12-16 16:27:00|28769|28769|28764.7|28764.7|28769|28769|28764.7|28764.7|0
1639672040000|2021-12-16 16:27:20|28769|28769|28773.31|28773.31|28773.31|28773.31|28769|28769|0
1639672050000|2021-12-16 16:27:30|28781.92|28781.92|28762.92|28762.92|28790.54|28790.54|28762.92|28762.92|0
1639672060000|2021-12-16 16:27:40|28761.14|28761.14|28778.37|28778.37|28778.37|28778.37|28761.14|28761.14|0
1639672070000|2021-12-16 16:27:50|28774.06|28774.06|28769.76|28769.76|28778.37|28778.37|28769.76|28769.76|0
1639672090000|2021-12-16 16:28:10|28774.06|28774.06|28769.76|28769.76|28774.06|28774.06|28761.14|28761.14|0
1639672100000|2021-12-16 16:28:20|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|28761.14|0
1639672110000|2021-12-16 16:28:30|28765.45|28765.45|28761.14|28761.14|28765.45|28765.45|28756.84|28756.84|0
1639672120000|2021-12-16 16:28:40|28765.45|28765.45|28764.7|28764.7|28765.45|28765.45|28761.14|28761.14|0
1639672130000|2021-12-16 16:28:50|28769|28769|28760.39|28760.39|28769|28769|28760.39|28760.39|0
1639672140000|2021-12-16 16:29:00|28758.61|28758.61|28764.7|28764.7|28764.7|28764.7|28758.61|28758.61|0
1639672150000|2021-12-16 16:29:10|28769|28769|28760.39|28760.39|28769|28769|28760.39|28760.39|0
1639672170000|2021-12-16 16:29:30|28758.61|28758.61|28769|28769|28770.78|28770.78|28758.61|28758.61|0
1639672180000|2021-12-16 16:29:40|28760.39|28760.39|28756.08|28756.08|28764.7|28764.7|28751.78|28751.78|0
1639672190000|2021-12-16 16:29:50|28760.39|28760.39|28757.86|28757.86|28760.39|28760.39|28747.47|28747.47|0
1639728900000|2021-12-17 08:15:00|29074.56|29074.56|29076.34|29076.34|29076.34|29076.34|29074.56|29074.56|0
1639728930000|2021-12-17 08:15:30|29074.56|29074.56|29074.56|29074.56|29074.56|29074.56|29074.56|29074.56|0
1639728960000|2021-12-17 08:16:00|29078.11|29078.11|29078.11|29078.11|29078.11|29078.11|29078.11|29078.11|0
1639728970000|2021-12-17 08:16:10|29088.5|29088.5|29088.5|29088.5|29097.12|29097.12|29088.5|29088.5|0
1639728980000|2021-12-17 08:16:20|29084.2|29084.2|29084.95|29084.95|29088.5|29088.5|29084.2|29084.2|0
1639728990000|2021-12-17 08:16:30|29093.56|29093.56|29093.56|29093.56|29093.56|29093.56|29093.56|29093.56|0
1639729000000|2021-12-17 08:16:40|29097.87|29097.87|29097.87|29097.87|29097.87|29097.87|29097.87|29097.87|0
1639729020000|2021-12-17 08:17:00|29102.17|29102.17|29103.95|29103.95|29103.95|29103.95|29102.17|29102.17|0
1639729030000|2021-12-17 08:17:10|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|0
1639729060000|2021-12-17 08:17:40|29120.43|29120.43|29124.73|29124.73|29129.04|29129.04|29120.43|29120.43|0
1639729070000|2021-12-17 08:17:50|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|29116.12|0
1639729080000|2021-12-17 08:18:00|29120.43|29120.43|29116.12|29116.12|29120.43|29120.43|29116.12|29116.12|0
1639729090000|2021-12-17 08:18:10|29112.56|29112.56|29112.56|29112.56|29112.56|29112.56|29112.56|29112.56|0
1639729100000|2021-12-17 08:18:20|29110.79|29110.79|29115.09|29115.09|29115.09|29115.09|29110.79|29110.79|0
1639729110000|2021-12-17 08:18:30|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|0
1639729120000|2021-12-17 08:18:40|29123.71|29123.71|29119.4|29119.4|29123.71|29123.71|29119.4|29119.4|0
1639729140000|2021-12-17 08:19:00|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|0
1639729160000|2021-12-17 08:19:20|29121.93|29121.93|29124.46|29124.46|29124.46|29124.46|29115.85|29115.85|0
1639729170000|2021-12-17 08:19:30|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|0
1639729180000|2021-12-17 08:19:40|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|29120.15|29120.15|0
1639729190000|2021-12-17 08:19:50|29120.15|29120.15|29120.15|29120.15|29120.15|29120.15|29120.15|29120.15|0
1639729230000|2021-12-17 08:20:30|29133.07|29133.07|29124.46|29124.46|29137.38|29137.38|29124.46|29124.46|0
1639729250000|2021-12-17 08:20:50|29128.76|29128.76|29139.43|29139.43|29139.43|29139.43|29128.76|29128.76|0
1639729260000|2021-12-17 08:21:00|29137.65|29137.65|29135.87|29135.87|29137.65|29137.65|29134.1|29134.1|0
1639729270000|2021-12-17 08:21:10|29140.18|29140.18|29135.87|29135.87|29144.49|29144.49|29131.57|29131.57|0
1639729280000|2021-12-17 08:21:20|29131.57|29131.57|29128.01|29128.01|29131.57|29131.57|29126.24|29126.24|0
1639729290000|2021-12-17 08:21:30|29132.32|29132.32|29131.57|29131.57|29135.87|29135.87|29131.57|29131.57|0
1639729300000|2021-12-17 08:21:40|29127.26|29127.26|29127.26|29127.26|29135.87|29135.87|29127.26|29127.26|0
1639729310000|2021-12-17 08:21:50|29122.95|29122.95|29135.87|29135.87|29135.87|29135.87|29122.95|29122.95|0
1639729320000|2021-12-17 08:22:00|29140.18|29140.18|29142.71|29142.71|29144.49|29144.49|29140.18|29140.18|0
1639729330000|2021-12-17 08:22:10|29138.4|29138.4|29134.1|29134.1|29138.4|29138.4|29134.1|29134.1|0
1639729340000|2021-12-17 08:22:20|29129.79|29129.79|29129.79|29129.79|29129.79|29129.79|29129.79|29129.79|0
1639729350000|2021-12-17 08:22:30|29126.24|29126.24|29126.24|29126.24|29126.24|29126.24|29126.24|29126.24|0
1639729400000|2021-12-17 08:23:20|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|0
1639729420000|2021-12-17 08:23:40|29143.46|29143.46|29134.85|29134.85|29143.46|29143.46|29134.85|29134.85|0
1639729440000|2021-12-17 08:24:00|29139.16|29139.16|29139.16|29139.16|29139.16|29139.16|29139.16|29139.16|0
1639729460000|2021-12-17 08:24:20|29134.85|29134.85|29139.16|29139.16|29139.16|29139.16|29134.85|29134.85|0
1639729470000|2021-12-17 08:24:30|29126.24|29126.24|29126.24|29126.24|29130.54|29130.54|29126.24|29126.24|0
1639729480000|2021-12-17 08:24:40|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|0
1639729510000|2021-12-17 08:25:10|29139.16|29139.16|29126.24|29126.24|29139.16|29139.16|29126.24|29126.24|0
1639729520000|2021-12-17 08:25:20|29113.32|29113.32|29121.93|29121.93|29121.93|29121.93|29113.32|29113.32|0
1639729540000|2021-12-17 08:25:40|29130.54|29130.54|29134.85|29134.85|29143.46|29143.46|29130.54|29130.54|0
1639729550000|2021-12-17 08:25:50|29130.54|29130.54|29130.54|29130.54|29130.54|29130.54|29130.54|29130.54|0
1639729560000|2021-12-17 08:26:00|29126.24|29126.24|29116.6|29116.6|29126.24|29126.24|29112.29|29112.29|0
1639729570000|2021-12-17 08:26:10|29112.29|29112.29|29112.29|29112.29|29112.29|29112.29|29112.29|29112.29|0
1639729590000|2021-12-17 08:26:30|29120.9|29120.9|29112.29|29112.29|29120.9|29120.9|29112.29|29112.29|0
1639729600000|2021-12-17 08:26:40|29116.6|29116.6|29120.15|29120.15|29120.15|29120.15|29116.6|29116.6|0
1639729640000|2021-12-17 08:27:20|29111.54|29111.54|29111.54|29111.54|29111.54|29111.54|29111.54|29111.54|0
1639729660000|2021-12-17 08:27:40|29120.15|29120.15|29120.15|29120.15|29120.15|29120.15|29120.15|29120.15|0
1639729670000|2021-12-17 08:27:50|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|0
1639729680000|2021-12-17 08:28:00|29132.32|29132.32|29140.93|29140.93|29140.93|29140.93|29132.32|29132.32|0
1639729710000|2021-12-17 08:28:30|29145.24|29145.24|29145.24|29145.24|29145.24|29145.24|29145.24|29145.24|0
1639729730000|2021-12-17 08:28:50|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|0
1639729740000|2021-12-17 08:29:00|29136.63|29136.63|29128.01|29128.01|29136.63|29136.63|29128.01|29128.01|0
1639729760000|2021-12-17 08:29:20|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|0
1639729770000|2021-12-17 08:29:30|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1639729780000|2021-12-17 08:29:40|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|0
1639729790000|2021-12-17 08:29:50|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1639729820000|2021-12-17 08:30:20|29128.01|29128.01|29132.32|29132.32|29132.32|29132.32|29128.01|29128.01|0
1639729840000|2021-12-17 08:30:40|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|0
1639729870000|2021-12-17 08:31:10|29138.4|29138.4|29133.07|29133.07|29138.4|29138.4|29133.07|29133.07|0
1639729880000|2021-12-17 08:31:20|29137.38|29137.38|29133.07|29133.07|29137.38|29137.38|29133.07|29133.07|0
1639729900000|2021-12-17 08:31:40|29137.38|29137.38|29141.68|29141.68|29141.68|29141.68|29137.38|29137.38|0
1639729930000|2021-12-17 08:32:10|29145.24|29145.24|29145.24|29145.24|29145.24|29145.24|29145.24|29145.24|0
1639729940000|2021-12-17 08:32:20|29149.55|29149.55|29149.55|29149.55|29149.55|29149.55|29149.55|29149.55|0
1639729960000|2021-12-17 08:32:40|29158.16|29158.16|29158.16|29158.16|29158.16|29158.16|29158.16|29158.16|0
1639729970000|2021-12-17 08:32:50|29163.49|29163.49|29153.1|29153.1|29163.49|29163.49|29153.1|29153.1|0
1639729980000|2021-12-17 08:33:00|29157.41|29157.41|29157.41|29157.41|29157.41|29157.41|29157.41|29157.41|0
1639730020000|2021-12-17 08:33:40|29161.71|29161.71|29159.94|29159.94|29161.71|29161.71|29159.94|29159.94|0
1639730120000|2021-12-17 08:35:20|29155.63|29155.63|29155.63|29155.63|29155.63|29155.63|29155.63|29155.63|0
1639730140000|2021-12-17 08:35:40|29168.55|29168.55|29155.63|29155.63|29168.55|29168.55|29155.63|29155.63|0
1639730180000|2021-12-17 08:36:20|29159.94|29159.94|29168.55|29168.55|29168.55|29168.55|29159.94|29159.94|0
1639730220000|2021-12-17 08:37:00|29172.85|29172.85|29172.85|29172.85|29172.85|29172.85|29172.85|29172.85|0
1639730260000|2021-12-17 08:37:40|29176.41|29176.41|29176.41|29176.41|29176.41|29176.41|29176.41|29176.41|0
1639730270000|2021-12-17 08:37:50|29174.63|29174.63|29174.63|29174.63|29174.63|29174.63|29172.85|29172.85|0
1639730290000|2021-12-17 08:38:10|29178.94|29178.94|29183.25|29183.25|29183.25|29183.25|29178.94|29178.94|0
1639730330000|2021-12-17 08:38:50|29187.55|29187.55|29183.25|29183.25|29187.55|29187.55|29183.25|29183.25|0
1639730360000|2021-12-17 08:39:20|29187.55|29187.55|29187.55|29187.55|29187.55|29187.55|29187.55|29187.55|0
1639730370000|2021-12-17 08:39:30|29191.86|29191.86|29191.86|29191.86|29196.16|29196.16|29191.86|29191.86|0
1639730420000|2021-12-17 08:40:20|29178.94|29178.94|29174.63|29174.63|29178.94|29178.94|29174.63|29174.63|0
1639730430000|2021-12-17 08:40:30|29177.16|29177.16|29164.24|29164.24|29177.16|29177.16|29164.24|29164.24|0
1639730470000|2021-12-17 08:41:10|29168.55|29168.55|29164.24|29164.24|29168.55|29168.55|29159.94|29159.94|0
1639730480000|2021-12-17 08:41:20|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|0
1639730510000|2021-12-17 08:41:50|29151.32|29151.32|29151.32|29151.32|29151.32|29151.32|29151.32|29151.32|0
1639730530000|2021-12-17 08:42:10|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|0
1639730550000|2021-12-17 08:42:30|29151.32|29151.32|29151.32|29151.32|29151.32|29151.32|29151.32|29151.32|0
1639730560000|2021-12-17 08:42:40|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|0
1639730610000|2021-12-17 08:43:30|29155.63|29155.63|29155.63|29155.63|29155.63|29155.63|29155.63|29155.63|0
1639730630000|2021-12-17 08:43:50|29160.96|29160.96|29168.07|29168.07|29168.07|29168.07|29160.96|29160.96|0
1639730640000|2021-12-17 08:44:00|29171.62|29171.62|29171.62|29171.62|29171.62|29171.62|29171.62|29171.62|0
1639730650000|2021-12-17 08:44:10|29168.07|29168.07|29166.29|29166.29|29168.07|29168.07|29166.29|29166.29|0
1639730670000|2021-12-17 08:44:30|29174.91|29174.91|29170.6|29170.6|29174.91|29174.91|29170.6|29170.6|0
1639730700000|2021-12-17 08:45:00|29161.99|29161.99|29161.99|29161.99|29161.99|29161.99|29161.99|29161.99|0
1639730730000|2021-12-17 08:45:30|29163.76|29163.76|29163.76|29163.76|29163.76|29163.76|29163.76|29163.76|0
1639730740000|2021-12-17 08:45:40|29168.07|29168.07|29168.07|29168.07|29168.07|29168.07|29168.07|29168.07|0
1639730800000|2021-12-17 08:46:40|29172.38|29172.38|29172.38|29172.38|29172.38|29172.38|29172.38|29172.38|0
1639730850000|2021-12-17 08:47:30|29176.68|29176.68|29176.68|29176.68|29176.68|29176.68|29176.68|29176.68|0
1639730860000|2021-12-17 08:47:40|29180.99|29180.99|29180.99|29180.99|29180.99|29180.99|29180.99|29180.99|0
1639730920000|2021-12-17 08:48:40|29189.6|29189.6|29189.6|29189.6|29189.6|29189.6|29189.6|29189.6|0
1639730980000|2021-12-17 08:49:40|29191.38|29191.38|29195.69|29195.69|29208.6|29208.6|29191.38|29191.38|0
1639730990000|2021-12-17 08:49:50|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|0
1639731040000|2021-12-17 08:50:40|29191.38|29191.38|29187.07|29187.07|29191.38|29191.38|29187.07|29187.07|0
1639731060000|2021-12-17 08:51:00|29185.3|29185.3|29183.52|29183.52|29185.3|29185.3|29183.52|29183.52|0
1639731170000|2021-12-17 08:52:50|29179.21|29179.21|29180.99|29180.99|29180.99|29180.99|29179.21|29179.21|0
1639731200000|2021-12-17 08:53:20|29176.68|29176.68|29176.68|29176.68|29176.68|29176.68|29176.68|29176.68|0
1639731210000|2021-12-17 08:53:30|29173.13|29173.13|29171.35|29171.35|29173.13|29173.13|29171.35|29171.35|0
1639731240000|2021-12-17 08:54:00|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|0
1639731270000|2021-12-17 08:54:30|29188.58|29188.58|29184.27|29184.27|29188.58|29188.58|29184.27|29184.27|0
1639731290000|2021-12-17 08:54:50|29188.58|29188.58|29192.88|29192.88|29192.88|29192.88|29188.58|29188.58|0
1639731360000|2021-12-17 08:56:00|29188.58|29188.58|29188.58|29188.58|29188.58|29188.58|29188.58|29188.58|0
1639731410000|2021-12-17 08:56:50|29190.35|29190.35|29194.66|29194.66|29194.66|29194.66|29190.35|29190.35|0
1639731430000|2021-12-17 08:57:10|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|0
1639731450000|2021-12-17 08:57:30|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|0
1639731480000|2021-12-17 08:58:00|29198.97|29198.97|29198.97|29198.97|29198.97|29198.97|29198.97|29198.97|0
1639731490000|2021-12-17 08:58:10|29203.27|29203.27|29211.89|29211.89|29211.89|29211.89|29203.27|29203.27|0
1639731500000|2021-12-17 08:58:20|29216.19|29216.19|29216.19|29216.19|29216.19|29216.19|29216.19|29216.19|0
1639731520000|2021-12-17 08:58:40|29220.5|29220.5|29220.5|29220.5|29220.5|29220.5|29220.5|29220.5|0
1639731540000|2021-12-17 08:59:00|29207.58|29207.58|29207.58|29207.58|29207.58|29207.58|29207.58|29207.58|0
1639731580000|2021-12-17 08:59:40|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29190.35|29190.35|0
1639731600000|2021-12-17 09:00:00|29190.35|29190.35|29188.58|29188.58|29190.35|29190.35|29188.58|29188.58|0
1639731620000|2021-12-17 09:00:20|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|0
1639731640000|2021-12-17 09:00:40|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|0
1639731660000|2021-12-17 09:01:00|29182.49|29182.49|29174.63|29174.63|29182.49|29182.49|29174.63|29174.63|0
1639731670000|2021-12-17 09:01:10|29172.85|29172.85|29172.85|29172.85|29172.85|29172.85|29172.85|29172.85|0
1639731700000|2021-12-17 09:01:40|29171.08|29171.08|29167.52|29167.52|29171.08|29171.08|29167.52|29167.52|0
1639731710000|2021-12-17 09:01:50|29171.83|29171.83|29171.83|29171.83|29171.83|29171.83|29171.83|29171.83|0
1639731760000|2021-12-17 09:02:40|29180.44|29180.44|29180.44|29180.44|29180.44|29180.44|29180.44|29180.44|0
1639731770000|2021-12-17 09:02:50|29171.83|29171.83|29171.83|29171.83|29171.83|29171.83|29171.83|29171.83|0
1639731780000|2021-12-17 09:03:00|29154.6|29154.6|29167.52|29167.52|29167.52|29167.52|29154.6|29154.6|0
1639731790000|2021-12-17 09:03:10|29171.83|29171.83|29167.52|29167.52|29171.83|29171.83|29167.52|29167.52|0
1639731820000|2021-12-17 09:03:40|29154.6|29154.6|29154.6|29154.6|29154.6|29154.6|29154.6|29154.6|0
1639731830000|2021-12-17 09:03:50|29158.91|29158.91|29158.91|29158.91|29158.91|29158.91|29158.91|29158.91|0
1639731860000|2021-12-17 09:04:20|29150.3|29150.3|29154.6|29154.6|29154.6|29154.6|29150.3|29150.3|0
1639731880000|2021-12-17 09:04:40|29158.91|29158.91|29158.91|29158.91|29158.91|29158.91|29158.91|29158.91|0
1639731970000|2021-12-17 09:06:10|29150.3|29150.3|29145.99|29145.99|29150.3|29150.3|29145.99|29145.99|0
1639731980000|2021-12-17 09:06:20|29128.76|29128.76|29128.76|29128.76|29133.07|29133.07|29128.76|29128.76|0
1639731990000|2021-12-17 09:06:30|29137.38|29137.38|29137.38|29137.38|29137.38|29137.38|29137.38|29137.38|0
1639732000000|2021-12-17 09:06:40|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|0
1639732010000|2021-12-17 09:06:50|29137.38|29137.38|29133.07|29133.07|29137.38|29137.38|29133.07|29133.07|0
1639732030000|2021-12-17 09:07:10|29141.68|29141.68|29141.68|29141.68|29141.68|29141.68|29141.68|29141.68|0
1639732040000|2021-12-17 09:07:20|29145.99|29145.99|29141.68|29141.68|29145.99|29145.99|29141.68|29141.68|0
1639732060000|2021-12-17 09:07:40|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|0
1639732070000|2021-12-17 09:07:50|29137.38|29137.38|29137.38|29137.38|29137.38|29137.38|29137.38|29137.38|0
1639732080000|2021-12-17 09:08:00|29128.76|29128.76|29125.21|29125.21|29128.76|29128.76|29125.21|29125.21|0
1639732110000|2021-12-17 09:08:30|29116.6|29116.6|29125.21|29125.21|29125.21|29125.21|29116.6|29116.6|0
1639732120000|2021-12-17 09:08:40|29120.9|29120.9|29120.9|29120.9|29120.9|29120.9|29120.9|29120.9|0
1639732130000|2021-12-17 09:08:50|29116.6|29116.6|29116.6|29116.6|29116.6|29116.6|29116.6|29116.6|0
1639732140000|2021-12-17 09:09:00|29129.52|29129.52|29129.52|29129.52|29129.52|29129.52|29129.52|29129.52|0
1639732150000|2021-12-17 09:09:10|29133.82|29133.82|29139.16|29139.16|29139.16|29139.16|29133.82|29133.82|0
1639732200000|2021-12-17 09:10:00|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|0
1639732220000|2021-12-17 09:10:20|29139.16|29139.16|29139.16|29139.16|29139.16|29139.16|29139.16|29139.16|0
1639732240000|2021-12-17 09:10:40|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|0
1639732250000|2021-12-17 09:10:50|29130.54|29130.54|29126.24|29126.24|29130.54|29130.54|29126.24|29126.24|0
1639732260000|2021-12-17 09:11:00|29121.93|29121.93|29113.32|29113.32|29121.93|29121.93|29113.32|29113.32|0
1639732300000|2021-12-17 09:11:40|29109.01|29109.01|29099.37|29099.37|29109.01|29109.01|29099.37|29099.37|0
1639732310000|2021-12-17 09:11:50|29095.07|29095.07|29107.98|29107.98|29107.98|29107.98|29095.07|29095.07|0
1639732320000|2021-12-17 09:12:00|29109.76|29109.76|29109.76|29109.76|29109.76|29109.76|29109.76|29109.76|0
1639732330000|2021-12-17 09:12:10|29118.37|29118.37|29118.37|29118.37|29118.37|29118.37|29118.37|29118.37|0
1639732340000|2021-12-17 09:12:20|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|0
1639732380000|2021-12-17 09:13:00|29105.46|29105.46|29114.07|29114.07|29114.07|29114.07|29105.46|29105.46|0
1639732390000|2021-12-17 09:13:10|29109.76|29109.76|29115.85|29115.85|29115.85|29115.85|29109.76|29109.76|0
1639732410000|2021-12-17 09:13:30|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|0
1639732440000|2021-12-17 09:14:00|29120.15|29120.15|29114.07|29114.07|29120.15|29120.15|29114.07|29114.07|0
1639732450000|2021-12-17 09:14:10|29112.29|29112.29|29112.29|29112.29|29112.29|29112.29|29112.29|29112.29|0
1639732470000|2021-12-17 09:14:30|29107.98|29107.98|29112.29|29112.29|29112.29|29112.29|29107.98|29107.98|0
1639732490000|2021-12-17 09:14:50|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|0
1639732500000|2021-12-17 09:15:00|29114.07|29114.07|29112.29|29112.29|29114.07|29114.07|29103.68|29103.68|0
1639732510000|2021-12-17 09:15:10|29108.74|29108.74|29101.9|29101.9|29108.74|29108.74|29095.82|29095.82|0
1639732520000|2021-12-17 09:15:20|29095.82|29095.82|29090.76|29090.76|29103.68|29103.68|29090.76|29090.76|0
1639732530000|2021-12-17 09:15:30|29095.07|29095.07|29103.68|29103.68|29103.68|29103.68|29095.07|29095.07|0
1639732540000|2021-12-17 09:15:40|29107.98|29107.98|29099.37|29099.37|29107.98|29107.98|29090.76|29090.76|0
1639732570000|2021-12-17 09:16:10|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|0
1639732590000|2021-12-17 09:16:30|29103.68|29103.68|29103.68|29103.68|29103.68|29103.68|29103.68|29103.68|0
1639732600000|2021-12-17 09:16:40|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|0
1639732620000|2021-12-17 09:17:00|29103.68|29103.68|29099.37|29099.37|29103.68|29103.68|29099.37|29099.37|0
1639732670000|2021-12-17 09:17:50|29102.93|29102.93|29102.93|29102.93|29102.93|29102.93|29101.15|29101.15|0
1639732690000|2021-12-17 09:18:10|29107.23|29107.23|29107.23|29107.23|29111.54|29111.54|29107.23|29107.23|0
1639732700000|2021-12-17 09:18:20|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|0
1639732710000|2021-12-17 09:18:30|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|0
1639732740000|2021-12-17 09:19:00|29115.85|29115.85|29107.23|29107.23|29115.85|29115.85|29102.93|29102.93|0
1639732780000|2021-12-17 09:19:40|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|0
1639732790000|2021-12-17 09:19:50|29107.23|29107.23|29115.85|29115.85|29115.85|29115.85|29107.23|29107.23|0
1639732800000|2021-12-17 09:20:00|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|0
1639732820000|2021-12-17 09:20:20|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|0
1639732830000|2021-12-17 09:20:30|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|0
1639732840000|2021-12-17 09:20:40|29119.4|29119.4|29128.01|29128.01|29128.01|29128.01|29119.4|29119.4|0
1639732850000|2021-12-17 09:20:50|29132.32|29132.32|29136.63|29136.63|29136.63|29136.63|29132.32|29132.32|0
1639732860000|2021-12-17 09:21:00|29119.4|29119.4|29128.01|29128.01|29128.01|29128.01|29119.4|29119.4|0
1639732870000|2021-12-17 09:21:10|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|0
1639732890000|2021-12-17 09:21:30|29128.01|29128.01|29128.01|29128.01|29128.01|29128.01|29128.01|29128.01|0
1639732900000|2021-12-17 09:21:40|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29123.71|29123.71|0
1639732910000|2021-12-17 09:21:50|29128.01|29128.01|29120.9|29120.9|29128.01|29128.01|29120.9|29120.9|0
1639732920000|2021-12-17 09:22:00|29125.21|29125.21|29129.52|29129.52|29129.52|29129.52|29125.21|29125.21|0
1639732940000|2021-12-17 09:22:20|29133.82|29133.82|29125.21|29125.21|29133.82|29133.82|29125.21|29125.21|0
1639732960000|2021-12-17 09:22:40|29129.52|29129.52|29120.9|29120.9|29129.52|29129.52|29120.9|29120.9|0
1639732980000|2021-12-17 09:23:00|29133.82|29133.82|29145.99|29145.99|29145.99|29145.99|29133.82|29133.82|0
1639733000000|2021-12-17 09:23:20|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|0
1639733030000|2021-12-17 09:23:50|29145.99|29145.99|29141.68|29141.68|29145.99|29145.99|29141.68|29141.68|0
1639733060000|2021-12-17 09:24:20|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|0
1639733070000|2021-12-17 09:24:30|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|0
1639733080000|2021-12-17 09:24:40|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1639733090000|2021-12-17 09:24:50|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|0
1639733100000|2021-12-17 09:25:00|29132.32|29132.32|29130.54|29130.54|29132.32|29132.32|29130.54|29130.54|0
1639733130000|2021-12-17 09:25:30|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|29128.76|0
1639733150000|2021-12-17 09:25:50|29133.07|29133.07|29128.76|29128.76|29133.07|29133.07|29128.76|29128.76|0
1639733160000|2021-12-17 09:26:00|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|29133.07|0
1639733170000|2021-12-17 09:26:10|29128.76|29128.76|29133.07|29133.07|29133.07|29133.07|29128.76|29128.76|0
1639733340000|2021-12-17 09:29:00|29120.15|29120.15|29115.85|29115.85|29120.15|29120.15|29115.85|29115.85|0
1639733400000|2021-12-17 09:30:00|29120.15|29120.15|29124.46|29124.46|29124.46|29124.46|29120.15|29120.15|0
1639733440000|2021-12-17 09:30:40|29120.15|29120.15|29120.15|29120.15|29120.15|29120.15|29120.15|29120.15|0
1639733450000|2021-12-17 09:30:50|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|0
1639733460000|2021-12-17 09:31:00|29101.15|29101.15|29101.15|29101.15|29101.15|29101.15|29101.15|29101.15|0
1639733490000|2021-12-17 09:31:30|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|0
1639733520000|2021-12-17 09:32:00|29105.46|29105.46|29099.37|29099.37|29105.46|29105.46|29099.37|29099.37|0
1639733570000|2021-12-17 09:32:50|29103.68|29103.68|29103.68|29103.68|29103.68|29103.68|29103.68|29103.68|0
1639733610000|2021-12-17 09:33:30|29095.07|29095.07|29095.07|29095.07|29095.07|29095.07|29095.07|29095.07|0
1639733640000|2021-12-17 09:34:00|29090.76|29090.76|29090.76|29090.76|29090.76|29090.76|29090.76|29090.76|0
1639733660000|2021-12-17 09:34:20|29095.07|29095.07|29095.07|29095.07|29095.07|29095.07|29095.07|29095.07|0
1639733690000|2021-12-17 09:34:50|29099.37|29099.37|29099.37|29099.37|29099.37|29099.37|29099.37|29099.37|0
1639733720000|2021-12-17 09:35:20|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|0
1639733740000|2021-12-17 09:35:40|29112.29|29112.29|29112.29|29112.29|29112.29|29112.29|29112.29|29112.29|0
1639733760000|2021-12-17 09:36:00|29107.98|29107.98|29103.68|29103.68|29107.98|29107.98|29103.68|29103.68|0
1639733770000|2021-12-17 09:36:10|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|29107.98|0
1639733800000|2021-12-17 09:36:40|29111.54|29111.54|29110.79|29110.79|29115.09|29115.09|29110.79|29110.79|0
1639733810000|2021-12-17 09:36:50|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|0
1639733840000|2021-12-17 09:37:20|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|0
1639733850000|2021-12-17 09:37:30|29106.48|29106.48|29102.93|29102.93|29106.48|29106.48|29102.93|29102.93|0
1639733880000|2021-12-17 09:38:00|29094.31|29094.31|29094.31|29094.31|29094.31|29094.31|29094.31|29094.31|0
1639733900000|2021-12-17 09:38:20|29098.62|29098.62|29098.62|29098.62|29098.62|29098.62|29098.62|29098.62|0
1639733970000|2021-12-17 09:39:30|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|0
1639733980000|2021-12-17 09:39:40|29111.54|29111.54|29111.54|29111.54|29111.54|29111.54|29111.54|29111.54|0
1639733990000|2021-12-17 09:39:50|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|29115.85|0
1639734000000|2021-12-17 09:40:00|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|0
1639734020000|2021-12-17 09:40:20|29103.68|29103.68|29093.29|29093.29|29103.68|29103.68|29093.29|29093.29|0
1639734030000|2021-12-17 09:40:30|29097.59|29097.59|29097.59|29097.59|29097.59|29097.59|29097.59|29097.59|0
1639734050000|2021-12-17 09:40:50|29093.29|29093.29|29095.07|29095.07|29095.07|29095.07|29093.29|29093.29|0
1639734060000|2021-12-17 09:41:00|29107.98|29107.98|29107.98|29107.98|29112.29|29112.29|29107.98|29107.98|0
1639734070000|2021-12-17 09:41:10|29116.6|29116.6|29116.6|29116.6|29116.6|29116.6|29116.6|29116.6|0
1639734090000|2021-12-17 09:41:30|29120.9|29120.9|29120.9|29120.9|29120.9|29120.9|29120.9|29120.9|0
1639734100000|2021-12-17 09:41:40|29125.21|29125.21|29120.9|29120.9|29125.21|29125.21|29120.9|29120.9|0
1639734120000|2021-12-17 09:42:00|29129.52|29129.52|29133.07|29133.07|29133.07|29133.07|29129.52|29129.52|0
1639734140000|2021-12-17 09:42:20|29150.3|29150.3|29145.99|29145.99|29150.3|29150.3|29137.38|29137.38|0
1639734150000|2021-12-17 09:42:30|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|29150.3|0
1639734180000|2021-12-17 09:43:00|29141.68|29141.68|29127.74|29127.74|29141.68|29141.68|29127.74|29127.74|0
1639734230000|2021-12-17 09:43:50|29123.43|29123.43|29123.43|29123.43|29123.43|29123.43|29123.43|29123.43|0
1639734240000|2021-12-17 09:44:00|29114.82|29114.82|29110.51|29110.51|29114.82|29114.82|29110.51|29110.51|0
1639734250000|2021-12-17 09:44:10|29106.21|29106.21|29106.21|29106.21|29106.21|29106.21|29106.21|29106.21|0
1639734300000|2021-12-17 09:45:00|29107.98|29107.98|29103.68|29103.68|29107.98|29107.98|29103.68|29103.68|0
1639734330000|2021-12-17 09:45:30|29101.9|29101.9|29101.9|29101.9|29101.9|29101.9|29101.9|29101.9|0
1639734340000|2021-12-17 09:45:40|29105.46|29105.46|29107.23|29107.23|29107.23|29107.23|29105.46|29105.46|0
1639734360000|2021-12-17 09:46:00|29111.54|29111.54|29111.54|29111.54|29111.54|29111.54|29111.54|29111.54|0
1639734370000|2021-12-17 09:46:10|29113.32|29113.32|29113.32|29113.32|29113.32|29113.32|29113.32|29113.32|0
1639734420000|2021-12-17 09:47:00|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|29117.62|0
1639734500000|2021-12-17 09:48:20|29126.24|29126.24|29121.93|29121.93|29126.24|29126.24|29121.93|29121.93|0
1639734520000|2021-12-17 09:48:40|29126.24|29126.24|29130.54|29130.54|29130.54|29130.54|29126.24|29126.24|0
1639734570000|2021-12-17 09:49:30|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|0
1639734620000|2021-12-17 09:50:20|29139.16|29139.16|29130.54|29130.54|29139.16|29139.16|29130.54|29130.54|0
1639734630000|2021-12-17 09:50:30|29134.85|29134.85|29138.4|29138.4|29138.4|29138.4|29134.85|29134.85|0
1639734640000|2021-12-17 09:50:40|29142.71|29142.71|29142.71|29142.71|29142.71|29142.71|29142.71|29142.71|0
1639734650000|2021-12-17 09:50:50|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|29147.02|0
1639734660000|2021-12-17 09:51:00|29150.57|29150.57|29150.57|29150.57|29150.57|29150.57|29150.57|29150.57|0
1639734700000|2021-12-17 09:51:40|29146.26|29146.26|29152.35|29152.35|29152.35|29152.35|29146.26|29146.26|0
1639734720000|2021-12-17 09:52:00|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|0
1639734750000|2021-12-17 09:52:30|29165.27|29165.27|29165.27|29165.27|29165.27|29165.27|29165.27|29165.27|0
1639734770000|2021-12-17 09:52:50|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|0
1639734780000|2021-12-17 09:53:00|29173.88|29173.88|29169.57|29169.57|29173.88|29173.88|29169.57|29169.57|0
1639734800000|2021-12-17 09:53:20|29165.27|29165.27|29173.88|29173.88|29173.88|29173.88|29165.27|29165.27|0
1639734840000|2021-12-17 09:54:00|29182.49|29182.49|29182.49|29182.49|29182.49|29182.49|29182.49|29182.49|0
1639734850000|2021-12-17 09:54:10|29178.19|29178.19|29178.19|29178.19|29178.19|29178.19|29178.19|29178.19|0
1639734870000|2021-12-17 09:54:30|29186.8|29186.8|29178.19|29178.19|29186.8|29186.8|29178.19|29178.19|0
1639734890000|2021-12-17 09:54:50|29186.8|29186.8|29182.49|29182.49|29186.8|29186.8|29182.49|29182.49|0
1639734900000|2021-12-17 09:55:00|29191.11|29191.11|29191.11|29191.11|29191.11|29191.11|29191.11|29191.11|0
1639734910000|2021-12-17 09:55:10|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|0
1639734920000|2021-12-17 09:55:20|29192.88|29192.88|29191.11|29191.11|29192.88|29192.88|29191.11|29191.11|0
1639734950000|2021-12-17 09:55:50|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|0
1639734960000|2021-12-17 09:56:00|29199.72|29199.72|29204.03|29204.03|29204.03|29204.03|29199.72|29199.72|0
1639734970000|2021-12-17 09:56:10|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|0
1639734980000|2021-12-17 09:56:20|29197.19|29197.19|29198.97|29198.97|29198.97|29198.97|29197.19|29197.19|0
1639734990000|2021-12-17 09:56:30|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|0
1639735010000|2021-12-17 09:56:50|29205.05|29205.05|29200.74|29200.74|29205.05|29205.05|29200.74|29200.74|0
1639735030000|2021-12-17 09:57:10|29209.36|29209.36|29213.66|29213.66|29213.66|29213.66|29209.36|29209.36|0
1639735040000|2021-12-17 09:57:20|29217.97|29217.97|29213.66|29213.66|29217.97|29217.97|29213.66|29213.66|0
1639735070000|2021-12-17 09:57:50|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|0
1639735080000|2021-12-17 09:58:00|29207.58|29207.58|29198.97|29198.97|29207.58|29207.58|29198.97|29198.97|0
1639735090000|2021-12-17 09:58:10|29197.19|29197.19|29197.19|29197.19|29197.19|29197.19|29197.19|29197.19|0
1639735150000|2021-12-17 09:59:10|29201.5|29201.5|29201.5|29201.5|29201.5|29201.5|29201.5|29201.5|0
1639735190000|2021-12-17 09:59:50|29205.8|29205.8|29205.8|29205.8|29205.8|29205.8|29205.8|29205.8|0
1639735200000|2021-12-17 10:00:00|29210.11|29210.11|29210.11|29210.11|29210.11|29210.11|29210.11|29210.11|0
1639735210000|2021-12-17 10:00:10|29214.42|29214.42|29214.42|29214.42|29214.42|29214.42|29214.42|29214.42|0
1639735260000|2021-12-17 10:01:00|29217.97|29217.97|29222.28|29222.28|29222.28|29222.28|29217.97|29217.97|0
1639735280000|2021-12-17 10:01:20|29228.36|29228.36|29232.67|29232.67|29232.67|29232.67|29228.36|29228.36|0
1639735290000|2021-12-17 10:01:30|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|0
1639735300000|2021-12-17 10:01:40|29232.67|29232.67|29232.67|29232.67|29232.67|29232.67|29232.67|29232.67|0
1639735320000|2021-12-17 10:02:00|29241.28|29241.28|29232.67|29232.67|29241.28|29241.28|29232.67|29232.67|0
1639735350000|2021-12-17 10:02:30|29241.28|29241.28|29232.67|29232.67|29241.28|29241.28|29232.67|29232.67|0
1639735360000|2021-12-17 10:02:40|29228.36|29228.36|29228.36|29228.36|29228.36|29228.36|29228.36|29228.36|0
1639735380000|2021-12-17 10:03:00|29219.75|29219.75|29219.75|29219.75|29219.75|29219.75|29219.75|29219.75|0
1639735390000|2021-12-17 10:03:10|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|0
1639735450000|2021-12-17 10:04:10|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|0
1639735470000|2021-12-17 10:04:30|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|0
1639735500000|2021-12-17 10:05:00|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|0
1639735550000|2021-12-17 10:05:50|29229.39|29229.39|29229.39|29229.39|29233.69|29233.69|29229.39|29229.39|0
1639735560000|2021-12-17 10:06:00|29220.77|29220.77|29225.08|29225.08|29225.08|29225.08|29220.77|29220.77|0
1639735600000|2021-12-17 10:06:40|29238|29238|29229.39|29229.39|29238|29238|29229.39|29229.39|0
1639735650000|2021-12-17 10:07:30|29242.3|29242.3|29242.3|29242.3|29242.3|29242.3|29238|29238|0
1639735660000|2021-12-17 10:07:40|29238|29238|29242.3|29242.3|29242.3|29242.3|29238|29238|0
1639735670000|2021-12-17 10:07:50|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|29233.69|0
1639735690000|2021-12-17 10:08:10|29238|29238|29238|29238|29238|29238|29238|29238|0
1639735700000|2021-12-17 10:08:20|29233.69|29233.69|29238|29238|29238|29238|29233.69|29233.69|0
1639735720000|2021-12-17 10:08:40|29233.69|29233.69|29238|29238|29238|29238|29233.69|29233.69|0
1639735730000|2021-12-17 10:08:50|29233.69|29233.69|29235.47|29235.47|29235.47|29235.47|29233.69|29233.69|0
1639735770000|2021-12-17 10:09:30|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|0
1639735790000|2021-12-17 10:09:50|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639736100000|2021-12-17 10:15:00|29186.32|29186.32|29172.1|29172.1|29186.32|29186.32|29172.1|29172.1|0
1639736110000|2021-12-17 10:15:10|29176.41|29176.41|29180.72|29180.72|29180.72|29180.72|29176.41|29176.41|0
1639736120000|2021-12-17 10:15:20|29172.1|29172.1|29179.21|29179.21|29179.21|29179.21|29172.1|29172.1|0
1639736130000|2021-12-17 10:15:30|29174.91|29174.91|29174.91|29174.91|29174.91|29174.91|29174.91|29174.91|0
1639736140000|2021-12-17 10:15:40|29170.6|29170.6|29161.99|29161.99|29174.91|29174.91|29161.99|29161.99|0
1639736150000|2021-12-17 10:15:50|29157.68|29157.68|29153.37|29153.37|29157.68|29157.68|29153.37|29153.37|0
1639736160000|2021-12-17 10:16:00|29151.6|29151.6|29145.51|29145.51|29151.6|29151.6|29145.51|29145.51|0
1639736170000|2021-12-17 10:16:10|29153.37|29153.37|29153.37|29153.37|29153.37|29153.37|29153.37|29153.37|0
1639736180000|2021-12-17 10:16:20|29157.68|29157.68|29157.68|29157.68|29157.68|29157.68|29157.68|29157.68|0
1639736190000|2021-12-17 10:16:30|29161.23|29161.23|29174.15|29174.15|29174.15|29174.15|29161.23|29161.23|0
1639736200000|2021-12-17 10:16:40|29165.54|29165.54|29169.09|29169.09|29169.09|29169.09|29165.54|29165.54|0
1639736220000|2021-12-17 10:17:00|29186.32|29186.32|29182.01|29182.01|29186.32|29186.32|29182.01|29182.01|0
1639736230000|2021-12-17 10:17:10|29190.63|29190.63|29190.63|29190.63|29190.63|29190.63|29190.63|29190.63|0
1639736240000|2021-12-17 10:17:20|29194.18|29194.18|29194.18|29194.18|29194.18|29194.18|29194.18|29194.18|0
1639736260000|2021-12-17 10:17:40|29195.96|29195.96|29213.18|29213.18|29213.18|29213.18|29195.96|29195.96|0
1639736280000|2021-12-17 10:18:00|29217.49|29217.49|29223.57|29223.57|29223.57|29223.57|29217.49|29217.49|0
1639736320000|2021-12-17 10:18:40|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|0
1639736350000|2021-12-17 10:19:10|29214.96|29214.96|29213.18|29213.18|29214.96|29214.96|29213.18|29213.18|0
1639736400000|2021-12-17 10:20:00|29217.49|29217.49|29217.49|29217.49|29217.49|29217.49|29217.49|29217.49|0
1639736460000|2021-12-17 10:21:00|29226.1|29226.1|29221.8|29221.8|29226.1|29226.1|29221.8|29221.8|0
1639736480000|2021-12-17 10:21:20|29226.1|29226.1|29221.8|29221.8|29226.1|29226.1|29221.8|29221.8|0
1639736510000|2021-12-17 10:21:50|29226.1|29226.1|29226.1|29226.1|29226.1|29226.1|29226.1|29226.1|0
1639736530000|2021-12-17 10:22:10|29221.8|29221.8|29221.8|29221.8|29221.8|29221.8|29221.8|29221.8|0
1639736590000|2021-12-17 10:23:10|29226.1|29226.1|29226.1|29226.1|29226.1|29226.1|29226.1|29226.1|0
1639736620000|2021-12-17 10:23:40|29234.72|29234.72|29247.64|29247.64|29247.64|29247.64|29234.72|29234.72|0
1639736630000|2021-12-17 10:23:50|29251.94|29251.94|29262.33|29262.33|29262.33|29262.33|29251.94|29251.94|0
1639736640000|2021-12-17 10:24:00|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|0
1639736660000|2021-12-17 10:24:20|29266.64|29266.64|29270.95|29270.95|29279.56|29279.56|29266.64|29266.64|0
1639736680000|2021-12-17 10:24:40|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|0
1639736720000|2021-12-17 10:25:20|29270.95|29270.95|29275.25|29275.25|29275.25|29275.25|29270.95|29270.95|0
1639736730000|2021-12-17 10:25:30|29270.95|29270.95|29270.95|29270.95|29270.95|29270.95|29270.95|29270.95|0
1639736740000|2021-12-17 10:25:40|29266.64|29266.64|29270.95|29270.95|29270.95|29270.95|29253.72|29253.72|0
1639736750000|2021-12-17 10:25:50|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|0
1639736770000|2021-12-17 10:26:10|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|0
1639736810000|2021-12-17 10:26:50|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|0
1639736820000|2021-12-17 10:27:00|29262.33|29262.33|29256.25|29256.25|29262.33|29262.33|29252.69|29252.69|0
1639736840000|2021-12-17 10:27:20|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|0
1639736870000|2021-12-17 10:27:50|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|0
1639736880000|2021-12-17 10:28:00|29264.86|29264.86|29264.86|29264.86|29269.17|29269.17|29264.86|29264.86|0
1639736930000|2021-12-17 10:28:50|29260.56|29260.56|29256.25|29256.25|29264.86|29264.86|29256.25|29256.25|0
1639736950000|2021-12-17 10:29:10|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|0
1639736990000|2021-12-17 10:29:50|29248.39|29248.39|29248.39|29248.39|29248.39|29248.39|29248.39|29248.39|0
1639737000000|2021-12-17 10:30:00|29257|29257|29252.69|29252.69|29257|29257|29252.69|29252.69|0
1639737010000|2021-12-17 10:30:10|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29250.17|29250.17|0
1639737020000|2021-12-17 10:30:20|29250.17|29250.17|29254.47|29254.47|29254.47|29254.47|29250.17|29250.17|0
1639737060000|2021-12-17 10:31:00|29250.17|29250.17|29250.17|29250.17|29254.47|29254.47|29250.17|29250.17|0
1639737070000|2021-12-17 10:31:10|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|0
1639737130000|2021-12-17 10:32:10|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|0
1639737140000|2021-12-17 10:32:20|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|0
1639737160000|2021-12-17 10:32:40|29260.56|29260.56|29256.25|29256.25|29260.56|29260.56|29256.25|29256.25|0
1639737180000|2021-12-17 10:33:00|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|0
1639737190000|2021-12-17 10:33:10|29247.64|29247.64|29251.94|29251.94|29251.94|29251.94|29243.33|29243.33|0
1639737210000|2021-12-17 10:33:30|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|0
1639737220000|2021-12-17 10:33:40|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|0
1639737230000|2021-12-17 10:33:50|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|0
1639737240000|2021-12-17 10:34:00|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|0
1639737270000|2021-12-17 10:34:30|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|0
1639737290000|2021-12-17 10:34:50|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|0
1639737320000|2021-12-17 10:35:20|29243.33|29243.33|29241.55|29241.55|29243.33|29243.33|29241.55|29241.55|0
1639737330000|2021-12-17 10:35:30|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|0
1639737340000|2021-12-17 10:35:40|29250.17|29250.17|29256.25|29256.25|29256.25|29256.25|29250.17|29250.17|0
1639737360000|2021-12-17 10:36:00|29247.64|29247.64|29247.64|29247.64|29251.94|29251.94|29247.64|29247.64|0
1639737370000|2021-12-17 10:36:10|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|29251.94|0
1639737380000|2021-12-17 10:36:20|29247.64|29247.64|29249.41|29249.41|29249.41|29249.41|29247.64|29247.64|0
1639737390000|2021-12-17 10:36:30|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|0
1639737410000|2021-12-17 10:36:50|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|0
1639737430000|2021-12-17 10:37:10|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|0
1639737450000|2021-12-17 10:37:30|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|0
1639737480000|2021-12-17 10:38:00|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|0
1639737500000|2021-12-17 10:38:20|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|0
1639737520000|2021-12-17 10:38:40|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|0
1639737590000|2021-12-17 10:39:50|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|0
1639737640000|2021-12-17 10:40:40|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|0
1639737670000|2021-12-17 10:41:10|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29262.33|29262.33|0
1639737700000|2021-12-17 10:41:40|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|0
1639737710000|2021-12-17 10:41:50|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|0
1639737730000|2021-12-17 10:42:10|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|0
1639737740000|2021-12-17 10:42:20|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|29266.64|0
1639737770000|2021-12-17 10:42:50|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|0
1639737780000|2021-12-17 10:43:00|29256.25|29256.25|29256.25|29256.25|29256.25|29256.25|29256.25|29256.25|0
1639737790000|2021-12-17 10:43:10|29251.94|29251.94|29247.64|29247.64|29251.94|29251.94|29247.64|29247.64|0
1639737820000|2021-12-17 10:43:40|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|0
1639737890000|2021-12-17 10:44:50|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|0
1639737910000|2021-12-17 10:45:10|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|0
1639737940000|2021-12-17 10:45:40|29239.02|29239.02|29234.72|29234.72|29239.02|29239.02|29234.72|29234.72|0
1639737960000|2021-12-17 10:46:00|29232.94|29232.94|29237.25|29237.25|29237.25|29237.25|29232.94|29232.94|0
1639737970000|2021-12-17 10:46:10|29240.8|29240.8|29251.19|29251.19|29251.19|29251.19|29240.8|29240.8|0
1639737980000|2021-12-17 10:46:20|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|0
1639738020000|2021-12-17 10:47:00|29242.58|29242.58|29242.58|29242.58|29242.58|29242.58|29242.58|29242.58|0
1639738070000|2021-12-17 10:47:50|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|0
1639738080000|2021-12-17 10:48:00|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|0
1639738100000|2021-12-17 10:48:20|29240.8|29240.8|29240.8|29240.8|29240.8|29240.8|29240.8|29240.8|0
1639738110000|2021-12-17 10:48:30|29246.88|29246.88|29252.97|29252.97|29252.97|29252.97|29246.88|29246.88|0
1639738150000|2021-12-17 10:49:10|29257.27|29257.27|29252.97|29252.97|29257.27|29257.27|29252.97|29252.97|0
1639738160000|2021-12-17 10:49:20|29257.27|29257.27|29257.27|29257.27|29257.27|29257.27|29257.27|29257.27|0
1639738180000|2021-12-17 10:49:40|29265.89|29265.89|29261.58|29261.58|29265.89|29265.89|29261.58|29261.58|0
1639738190000|2021-12-17 10:49:50|29267.66|29267.66|29282.36|29282.36|29282.36|29282.36|29263.36|29263.36|0
1639738200000|2021-12-17 10:50:00|29278.81|29278.81|29298.08|29298.08|29307.45|29307.45|29278.81|29278.81|0
1639738210000|2021-12-17 10:50:10|29292.75|29292.75|29309.22|29309.22|29315.31|29315.31|29292.75|29292.75|0
1639738220000|2021-12-17 10:50:20|29311|29311|29319.62|29319.62|29319.62|29319.62|29302.39|29302.39|0
1639738230000|2021-12-17 10:50:30|29321.39|29321.39|29318.86|29318.86|29321.39|29321.39|29315.31|29315.31|0
1639738240000|2021-12-17 10:50:40|29310.25|29310.25|29325.7|29325.7|29331.78|29331.78|29310.25|29310.25|0
1639738250000|2021-12-17 10:50:50|29321.39|29321.39|29312.78|29312.78|29324.95|29324.95|29299.86|29299.86|0
1639738260000|2021-12-17 10:51:00|29324.95|29324.95|29307.72|29307.72|29329.25|29329.25|29307.72|29307.72|0
1639738270000|2021-12-17 10:51:10|29318.86|29318.86|29316.33|29316.33|29324.95|29324.95|29306.7|29306.7|0
1639738280000|2021-12-17 10:51:20|29312.78|29312.78|29329.25|29329.25|29329.25|29329.25|29312.78|29312.78|0
1639738290000|2021-12-17 10:51:30|29333.56|29333.56|29327.48|29327.48|29333.56|29333.56|29320.64|29320.64|0
1639738300000|2021-12-17 10:51:40|29323.92|29323.92|29314.56|29314.56|29323.92|29323.92|29311|29311|0
1639738310000|2021-12-17 10:51:50|29310.25|29310.25|29306.7|29306.7|29323.17|29323.17|29306.7|29306.7|0
1639738320000|2021-12-17 10:52:00|29318.86|29318.86|29317.84|29317.84|29318.86|29318.86|29309.22|29309.22|0
1639738330000|2021-12-17 10:52:10|29311|29311|29315.31|29315.31|29317.09|29317.09|29304.92|29304.92|0
1639738340000|2021-12-17 10:52:20|29306.7|29306.7|29317.09|29317.09|29317.09|29317.09|29306.7|29306.7|0
1639738350000|2021-12-17 10:52:30|29302.39|29302.39|29299.86|29299.86|29312.78|29312.78|29295.55|29295.55|0
1639738360000|2021-12-17 10:52:40|29298.08|29298.08|29312.78|29312.78|29312.78|29312.78|29296.31|29296.31|0
1639738370000|2021-12-17 10:52:50|29304.17|29304.17|29308.47|29308.47|29308.47|29308.47|29292|29292|0
1639738380000|2021-12-17 10:53:00|29312.78|29312.78|29295.55|29295.55|29312.78|29312.78|29291.25|29291.25|0
1639738390000|2021-12-17 10:53:10|29293.78|29293.78|29301.64|29301.64|29310.25|29310.25|29293.78|29293.78|0
1639738400000|2021-12-17 10:53:20|29297.33|29297.33|29298.08|29298.08|29314.56|29314.56|29297.33|29297.33|0
1639738410000|2021-12-17 10:53:30|29314.56|29314.56|29310.25|29310.25|29318.86|29318.86|29301.64|29301.64|0
1639738420000|2021-12-17 10:53:40|29304.92|29304.92|29308.47|29308.47|29308.47|29308.47|29300.61|29300.61|0
1639738430000|2021-12-17 10:53:50|29304.17|29304.17|29317.09|29317.09|29317.09|29317.09|29302.39|29302.39|0
1639738440000|2021-12-17 10:54:00|29325.7|29325.7|29318.86|29318.86|29325.7|29325.7|29308.47|29308.47|0
1639738450000|2021-12-17 10:54:10|29314.56|29314.56|29327.48|29327.48|29331.03|29331.03|29310.25|29310.25|0
1639738460000|2021-12-17 10:54:20|29314.56|29314.56|29336.09|29336.09|29336.09|29336.09|29314.56|29314.56|0
1639738470000|2021-12-17 10:54:30|29324.95|29324.95|29332.81|29332.81|29332.81|29332.81|29316.33|29316.33|0
1639738480000|2021-12-17 10:54:40|29328.5|29328.5|29332.81|29332.81|29345.73|29345.73|29326.72|29326.72|0
1639738490000|2021-12-17 10:54:50|29350.03|29350.03|29341.42|29341.42|29350.03|29350.03|29335.34|29335.34|0
1639738500000|2021-12-17 10:55:00|29350.03|29350.03|29327.48|29327.48|29357.89|29357.89|29327.48|29327.48|0
1639738510000|2021-12-17 10:55:10|29335.34|29335.34|29345.73|29345.73|29350.03|29350.03|29329.25|29329.25|0
1639738520000|2021-12-17 10:55:20|29341.42|29341.42|29356.12|29356.12|29356.12|29356.12|29339.64|29339.64|0
1639738530000|2021-12-17 10:55:30|29364.73|29364.73|29349.28|29349.28|29364.73|29364.73|29347.5|29347.5|0
1639738540000|2021-12-17 10:55:40|29353.59|29353.59|29357.89|29357.89|29357.89|29357.89|29343.2|29343.2|0
1639738550000|2021-12-17 10:55:50|29362.2|29362.2|29356.12|29356.12|29362.2|29362.2|29353.59|29353.59|0
1639738560000|2021-12-17 10:56:00|29372.59|29372.59|29347.5|29347.5|29372.59|29372.59|29347.5|29347.5|0
1639738570000|2021-12-17 10:56:10|29343.2|29343.2|29344.97|29344.97|29362.2|29362.2|29343.2|29343.2|0
1639738580000|2021-12-17 10:56:20|29359.67|29359.67|29341.42|29341.42|29359.67|29359.67|29338.89|29338.89|0
1639738590000|2021-12-17 10:56:30|29345.73|29345.73|29334.58|29334.58|29351.06|29351.06|29329.25|29329.25|0
1639738600000|2021-12-17 10:56:40|29331.03|29331.03|29335.34|29335.34|29342.17|29342.17|29329.25|29329.25|0
1639738610000|2021-12-17 10:56:50|29343.95|29343.95|29345.73|29345.73|29345.73|29345.73|29335.34|29335.34|0
1639738620000|2021-12-17 10:57:00|29341.42|29341.42|29333.56|29333.56|29354.34|29354.34|29333.56|29333.56|0
1639738630000|2021-12-17 10:57:10|29337.87|29337.87|29345.73|29345.73|29345.73|29345.73|29333.56|29333.56|0
1639738640000|2021-12-17 10:57:20|29337.11|29337.11|29332.81|29332.81|29341.42|29341.42|29332.81|29332.81|0
1639738650000|2021-12-17 10:57:30|29350.03|29350.03|29320.64|29320.64|29350.03|29350.03|29320.64|29320.64|0
1639738660000|2021-12-17 10:57:40|29324.95|29324.95|29332.81|29332.81|29332.81|29332.81|29324.95|29324.95|0
1639738670000|2021-12-17 10:57:50|29327.48|29327.48|29318.86|29318.86|29335.34|29335.34|29318.86|29318.86|0
1639738680000|2021-12-17 10:58:00|29339.64|29339.64|29335.34|29335.34|29339.64|29339.64|29331.03|29331.03|0
1639738690000|2021-12-17 10:58:10|29339.64|29339.64|29339.64|29339.64|29348.26|29348.26|29329.25|29329.25|0
1639738700000|2021-12-17 10:58:20|29337.87|29337.87|29339.64|29339.64|29350.79|29350.79|29333.56|29333.56|0
1639738710000|2021-12-17 10:58:30|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29338.62|29338.62|0
1639738720000|2021-12-17 10:58:40|29333.56|29333.56|29352.56|29352.56|29352.56|29352.56|29333.56|29333.56|0
1639738730000|2021-12-17 10:58:50|29350.79|29350.79|29354.34|29354.34|29358.65|29358.65|29345.73|29345.73|0
1639738740000|2021-12-17 10:59:00|29356.12|29356.12|29327.48|29327.48|29358.65|29358.65|29327.48|29327.48|0
1639738750000|2021-12-17 10:59:10|29331.78|29331.78|29345.73|29345.73|29345.73|29345.73|29331.78|29331.78|0
1639738760000|2021-12-17 10:59:20|29341.42|29341.42|29342.17|29342.17|29345.73|29345.73|29341.42|29341.42|0
1639738770000|2021-12-17 10:59:30|29343.95|29343.95|29339.64|29339.64|29350.03|29350.03|29339.64|29339.64|0
1639738780000|2021-12-17 10:59:40|29343.95|29343.95|29333.56|29333.56|29343.95|29343.95|29333.56|29333.56|0
1639738790000|2021-12-17 10:59:50|29335.34|29335.34|29337.87|29337.87|29339.64|29339.64|29333.56|29333.56|0
1639738800000|2021-12-17 11:00:00|29342.17|29342.17|29340.4|29340.4|29350.03|29350.03|29331.78|29331.78|0
1639738810000|2021-12-17 11:00:10|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|0
1639738820000|2021-12-17 11:00:20|29330.01|29330.01|29325.7|29325.7|29330.01|29330.01|29325.7|29325.7|0
1639738830000|2021-12-17 11:00:30|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|0
1639738840000|2021-12-17 11:00:40|29321.39|29321.39|29312.78|29312.78|29321.39|29321.39|29312.78|29312.78|0
1639738860000|2021-12-17 11:01:00|29311|29311|29302.39|29302.39|29311|29311|29302.39|29302.39|0
1639738870000|2021-12-17 11:01:10|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|0
1639738880000|2021-12-17 11:01:20|29298.08|29298.08|29296.31|29296.31|29298.08|29298.08|29296.31|29296.31|0
1639738900000|2021-12-17 11:01:40|29283.39|29283.39|29283.39|29283.39|29283.39|29283.39|29283.39|29283.39|0
1639738910000|2021-12-17 11:01:50|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|0
1639738920000|2021-12-17 11:02:00|29266.91|29266.91|29265.14|29265.14|29266.91|29266.91|29265.14|29265.14|0
1639738930000|2021-12-17 11:02:10|29260.83|29260.83|29256.52|29256.52|29260.83|29260.83|29256.52|29256.52|0
1639738950000|2021-12-17 11:02:30|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|0
1639738980000|2021-12-17 11:03:00|29260.83|29260.83|29260.83|29260.83|29260.83|29260.83|29260.83|29260.83|0
1639738990000|2021-12-17 11:03:10|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|0
1639739010000|2021-12-17 11:03:30|29260.83|29260.83|29265.14|29265.14|29265.14|29265.14|29260.83|29260.83|0
1639739020000|2021-12-17 11:03:40|29260.83|29260.83|29256.52|29256.52|29260.83|29260.83|29256.52|29256.52|0
1639739070000|2021-12-17 11:04:30|29252.22|29252.22|29252.22|29252.22|29252.22|29252.22|29252.22|29252.22|0
1639739080000|2021-12-17 11:04:40|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|0
1639739090000|2021-12-17 11:04:50|29252.22|29252.22|29252.22|29252.22|29252.22|29252.22|29252.22|29252.22|0
1639739100000|2021-12-17 11:05:00|29256.52|29256.52|29256.52|29256.52|29256.52|29256.52|29256.52|29256.52|0
1639739120000|2021-12-17 11:05:20|29260.83|29260.83|29256.52|29256.52|29260.83|29260.83|29256.52|29256.52|0
1639739140000|2021-12-17 11:05:40|29260.83|29260.83|29260.83|29260.83|29265.14|29265.14|29260.83|29260.83|0
1639739150000|2021-12-17 11:05:50|29257.27|29257.27|29255.5|29255.5|29257.27|29257.27|29255.5|29255.5|0
1639739170000|2021-12-17 11:06:10|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|0
1639739180000|2021-12-17 11:06:20|29240.05|29240.05|29235.74|29235.74|29240.05|29240.05|29235.74|29235.74|0
1639739210000|2021-12-17 11:06:50|29240.05|29240.05|29240.05|29240.05|29240.05|29240.05|29240.05|29240.05|0
1639739220000|2021-12-17 11:07:00|29238.27|29238.27|29241.83|29241.83|29241.83|29241.83|29238.27|29238.27|0
1639739260000|2021-12-17 11:07:40|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|0
1639739280000|2021-12-17 11:08:00|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|0
1639739320000|2021-12-17 11:08:40|29240.05|29240.05|29235.74|29235.74|29240.05|29240.05|29235.74|29235.74|0
1639739340000|2021-12-17 11:09:00|29233.96|29233.96|29233.96|29233.96|29233.96|29233.96|29233.96|29233.96|0
1639739400000|2021-12-17 11:10:00|29229.66|29229.66|29225.35|29225.35|29229.66|29229.66|29225.35|29225.35|0
1639739450000|2021-12-17 11:10:50|29223.57|29223.57|29217.49|29217.49|29223.57|29223.57|29217.49|29217.49|0
1639739460000|2021-12-17 11:11:00|29215.71|29215.71|29215.71|29215.71|29215.71|29215.71|29215.71|29215.71|0
1639739470000|2021-12-17 11:11:10|29207.1|29207.1|29208.88|29208.88|29208.88|29208.88|29207.1|29207.1|0
1639739490000|2021-12-17 11:11:30|29213.18|29213.18|29213.18|29213.18|29213.18|29213.18|29213.18|29213.18|0
1639739500000|2021-12-17 11:11:40|29217.49|29217.49|29219.27|29219.27|29219.27|29219.27|29217.49|29217.49|0
1639739530000|2021-12-17 11:12:10|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|0
1639739550000|2021-12-17 11:12:30|29240.8|29240.8|29240.8|29240.8|29240.8|29240.8|29240.8|29240.8|0
1639739590000|2021-12-17 11:13:10|29244.35|29244.35|29244.35|29244.35|29244.35|29244.35|29244.35|29244.35|0
1639739600000|2021-12-17 11:13:20|29235.74|29235.74|29235.74|29235.74|29235.74|29235.74|29235.74|29235.74|0
1639739620000|2021-12-17 11:13:40|29227.13|29227.13|29227.13|29227.13|29227.13|29227.13|29227.13|29227.13|0
1639739640000|2021-12-17 11:14:00|29218.52|29218.52|29218.52|29218.52|29218.52|29218.52|29218.52|29218.52|0
1639739670000|2021-12-17 11:14:30|29216.74|29216.74|29218.52|29218.52|29218.52|29218.52|29214.96|29214.96|0
1639739730000|2021-12-17 11:15:30|29222.82|29222.82|29222.82|29222.82|29222.82|29222.82|29222.82|29222.82|0
1639739740000|2021-12-17 11:15:40|29218.52|29218.52|29214.21|29214.21|29218.52|29218.52|29214.21|29214.21|0
1639739760000|2021-12-17 11:16:00|29212.43|29212.43|29212.43|29212.43|29212.43|29212.43|29212.43|29212.43|0
1639739790000|2021-12-17 11:16:30|29208.13|29208.13|29208.13|29208.13|29208.13|29208.13|29208.13|29208.13|0
1639739800000|2021-12-17 11:16:40|29216.74|29216.74|29221.05|29221.05|29221.05|29221.05|29216.74|29216.74|0
1639739830000|2021-12-17 11:17:10|29222.82|29222.82|29222.82|29222.82|29222.82|29222.82|29222.82|29222.82|0
1639739850000|2021-12-17 11:17:30|29218.52|29218.52|29209.9|29209.9|29218.52|29218.52|29209.9|29209.9|0
1639739860000|2021-12-17 11:17:40|29218.52|29218.52|29218.52|29218.52|29218.52|29218.52|29218.52|29218.52|0
1639739870000|2021-12-17 11:17:50|29205.6|29205.6|29196.98|29196.98|29205.6|29205.6|29196.98|29196.98|0
1639739880000|2021-12-17 11:18:00|29209.9|29209.9|29209.9|29209.9|29209.9|29209.9|29209.9|29209.9|0
1639739910000|2021-12-17 11:18:30|29218.52|29218.52|29222.82|29222.82|29222.82|29222.82|29218.52|29218.52|0
1639739970000|2021-12-17 11:19:30|29218.52|29218.52|29218.52|29218.52|29218.52|29218.52|29218.52|29218.52|0
1639740000000|2021-12-17 11:20:00|29214.21|29214.21|29206.35|29206.35|29214.21|29214.21|29206.35|29206.35|0
1639740060000|2021-12-17 11:21:00|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|0
1639740120000|2021-12-17 11:22:00|29214.96|29214.96|29214.96|29214.96|29214.96|29214.96|29214.96|29214.96|0
1639740130000|2021-12-17 11:22:10|29216.74|29216.74|29233.21|29233.21|29233.21|29233.21|29216.74|29216.74|0
1639740140000|2021-12-17 11:22:20|29231.44|29231.44|29231.44|29231.44|29231.44|29231.44|29231.44|29231.44|0
1639740150000|2021-12-17 11:22:30|29218.52|29218.52|29220.29|29220.29|29220.29|29220.29|29218.52|29218.52|0
1639740160000|2021-12-17 11:22:40|29233.21|29233.21|29233.21|29233.21|29233.21|29233.21|29233.21|29233.21|0
1639740170000|2021-12-17 11:22:50|29237.52|29237.52|29237.52|29237.52|29237.52|29237.52|29237.52|29237.52|0
1639740210000|2021-12-17 11:23:30|29246.13|29246.13|29249.69|29249.69|29249.69|29249.69|29246.13|29246.13|0
1639740240000|2021-12-17 11:24:00|29245.38|29245.38|29260.08|29260.08|29260.08|29260.08|29245.38|29245.38|0
1639740250000|2021-12-17 11:24:10|29264.38|29264.38|29264.38|29264.38|29264.38|29264.38|29264.38|29264.38|0
1639740360000|2021-12-17 11:26:00|29255.77|29255.77|29255.77|29255.77|29255.77|29255.77|29251.46|29251.46|0
1639740420000|2021-12-17 11:27:00|29238.54|29238.54|29236.77|29236.77|29238.54|29238.54|29236.77|29236.77|0
1639740430000|2021-12-17 11:27:10|29245.38|29245.38|29241.07|29241.07|29245.38|29245.38|29241.07|29241.07|0
1639740480000|2021-12-17 11:28:00|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|29237.52|29237.52|0
1639740530000|2021-12-17 11:28:50|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|0
1639740540000|2021-12-17 11:29:00|29253.24|29253.24|29257.55|29257.55|29257.55|29257.55|29248.93|29248.93|0
1639740600000|2021-12-17 11:30:00|29261.85|29261.85|29257.55|29257.55|29261.85|29261.85|29257.55|29257.55|0
1639740610000|2021-12-17 11:30:10|29261.85|29261.85|29261.85|29261.85|29261.85|29261.85|29261.85|29261.85|0
1639740640000|2021-12-17 11:30:40|29257.55|29257.55|29257.55|29257.55|29257.55|29257.55|29257.55|29257.55|0
1639740660000|2021-12-17 11:31:00|29253.99|29253.99|29249.69|29249.69|29253.99|29253.99|29249.69|29249.69|0
1639740700000|2021-12-17 11:31:40|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|0
1639740760000|2021-12-17 11:32:40|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|0
1639740850000|2021-12-17 11:34:10|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|0
1639740910000|2021-12-17 11:35:10|29236.77|29236.77|29236.77|29236.77|29236.77|29236.77|29236.77|29236.77|0
1639740920000|2021-12-17 11:35:20|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|0
1639740950000|2021-12-17 11:35:50|29249.69|29249.69|29245.38|29245.38|29249.69|29249.69|29245.38|29245.38|0
1639740960000|2021-12-17 11:36:00|29241.07|29241.07|29236.77|29236.77|29241.07|29241.07|29236.77|29236.77|0
1639740970000|2021-12-17 11:36:10|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|0
1639740980000|2021-12-17 11:36:20|29228.91|29228.91|29228.91|29228.91|29228.91|29228.91|29228.91|29228.91|0
1639741050000|2021-12-17 11:37:30|29233.21|29233.21|29233.21|29233.21|29233.21|29233.21|29233.21|29233.21|0
1639741090000|2021-12-17 11:38:10|29220.29|29220.29|29220.29|29220.29|29220.29|29220.29|29220.29|29220.29|0
1639741130000|2021-12-17 11:38:50|29236.77|29236.77|29236.77|29236.77|29236.77|29236.77|29236.77|29236.77|0
1639741140000|2021-12-17 11:39:00|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|0
1639741160000|2021-12-17 11:39:20|29236.77|29236.77|29236.77|29236.77|29236.77|29236.77|29236.77|29236.77|0
1639741200000|2021-12-17 11:40:00|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|0
1639741230000|2021-12-17 11:40:30|29236.77|29236.77|29234.99|29234.99|29236.77|29236.77|29234.99|29234.99|0
1639741250000|2021-12-17 11:40:50|29243.6|29243.6|29243.6|29243.6|29243.6|29243.6|29243.6|29243.6|0
1639741320000|2021-12-17 11:42:00|29234.99|29234.99|29234.99|29234.99|29234.99|29234.99|29234.99|29234.99|0
1639741340000|2021-12-17 11:42:20|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|0
1639741350000|2021-12-17 11:42:30|29237.52|29237.52|29237.52|29237.52|29237.52|29237.52|29237.52|29237.52|0
1639741360000|2021-12-17 11:42:40|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|0
1639741370000|2021-12-17 11:42:50|29237.52|29237.52|29237.52|29237.52|29237.52|29237.52|29237.52|29237.52|0
1639741400000|2021-12-17 11:43:20|29233.21|29233.21|29233.21|29233.21|29233.21|29233.21|29233.21|29233.21|0
1639741410000|2021-12-17 11:43:30|29246.13|29246.13|29246.13|29246.13|29246.13|29246.13|29246.13|29246.13|0
1639741420000|2021-12-17 11:43:40|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|0
1639741430000|2021-12-17 11:43:50|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|0
1639741440000|2021-12-17 11:44:00|29246.13|29246.13|29246.13|29246.13|29246.13|29246.13|29246.13|29246.13|0
1639741460000|2021-12-17 11:44:20|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|29241.83|0
1639741540000|2021-12-17 11:45:40|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|0
1639741550000|2021-12-17 11:45:50|29246.13|29246.13|29241.83|29241.83|29246.13|29246.13|29241.83|29241.83|0
1639741600000|2021-12-17 11:46:40|29243.6|29243.6|29243.6|29243.6|29243.6|29243.6|29243.6|29243.6|0
1639741670000|2021-12-17 11:47:50|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|0
1639741700000|2021-12-17 11:48:20|29256.52|29256.52|29252.22|29252.22|29256.52|29256.52|29252.22|29252.22|0
1639741720000|2021-12-17 11:48:40|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|0
1639741760000|2021-12-17 11:49:20|29252.22|29252.22|29256.52|29256.52|29256.52|29256.52|29252.22|29252.22|0
1639741770000|2021-12-17 11:49:30|29260.83|29260.83|29260.83|29260.83|29260.83|29260.83|29260.83|29260.83|0
1639741780000|2021-12-17 11:49:40|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|29265.14|0
1639741790000|2021-12-17 11:49:50|29260.83|29260.83|29260.83|29260.83|29260.83|29260.83|29260.83|29260.83|0
1639741800000|2021-12-17 11:50:00|29262.61|29262.61|29262.61|29262.61|29262.61|29262.61|29262.61|29262.61|0
1639741830000|2021-12-17 11:50:30|29266.91|29266.91|29266.91|29266.91|29266.91|29266.91|29266.91|29266.91|0
1639741850000|2021-12-17 11:50:50|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|0
1639741870000|2021-12-17 11:51:10|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|0
1639741880000|2021-12-17 11:51:20|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|0
1639741910000|2021-12-17 11:51:50|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|0
1639741920000|2021-12-17 11:52:00|29297.06|29297.06|29288.44|29288.44|29297.06|29297.06|29288.44|29288.44|0
1639741930000|2021-12-17 11:52:10|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|0
1639741950000|2021-12-17 11:52:30|29292.75|29292.75|29288.44|29288.44|29292.75|29292.75|29288.44|29288.44|0
1639741990000|2021-12-17 11:53:10|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|0
1639742030000|2021-12-17 11:53:50|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|0
1639742070000|2021-12-17 11:54:30|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|0
1639742090000|2021-12-17 11:54:50|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|0
1639742100000|2021-12-17 11:55:00|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29266.91|29266.91|0
1639742130000|2021-12-17 11:55:30|29262.61|29262.61|29262.61|29262.61|29262.61|29262.61|29262.61|29262.61|0
1639742140000|2021-12-17 11:55:40|29266.91|29266.91|29266.91|29266.91|29266.91|29266.91|29266.91|29266.91|0
1639742150000|2021-12-17 11:55:50|29261.58|29261.58|29260.83|29260.83|29263.36|29263.36|29259.05|29259.05|0
1639742160000|2021-12-17 11:56:00|29265.14|29265.14|29266.91|29266.91|29266.91|29266.91|29265.14|29265.14|0
1639742170000|2021-12-17 11:56:10|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|0
1639742240000|2021-12-17 11:57:20|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|0
1639742280000|2021-12-17 11:58:00|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|0
1639742290000|2021-12-17 11:58:10|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|0
1639742310000|2021-12-17 11:58:30|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|29279.83|0
1639742320000|2021-12-17 11:58:40|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|0
1639742350000|2021-12-17 11:59:10|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|0
1639742360000|2021-12-17 11:59:20|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|29284.14|0
1639742370000|2021-12-17 11:59:30|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|0
1639742390000|2021-12-17 11:59:50|29292.75|29292.75|29294.53|29294.53|29294.53|29294.53|29292.75|29292.75|0
1639742400000|2021-12-17 12:00:00|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|0
1639742460000|2021-12-17 12:01:00|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|0
1639742490000|2021-12-17 12:01:30|29299.59|29299.59|29295.28|29295.28|29299.59|29299.59|29295.28|29295.28|0
1639742510000|2021-12-17 12:01:50|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|0
1639742530000|2021-12-17 12:02:10|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|0
1639742550000|2021-12-17 12:02:30|29309.98|29309.98|29309.98|29309.98|29309.98|29309.98|29309.98|29309.98|0
1639742560000|2021-12-17 12:02:40|29314.28|29314.28|29316.06|29316.06|29316.06|29316.06|29314.28|29314.28|0
1639742570000|2021-12-17 12:02:50|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|0
1639742580000|2021-12-17 12:03:00|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|0
1639742600000|2021-12-17 12:03:20|29324.67|29324.67|29326.45|29326.45|29326.45|29326.45|29324.67|29324.67|0
1639742630000|2021-12-17 12:03:50|29330.76|29330.76|29330.76|29330.76|29330.76|29330.76|29330.76|29330.76|0
1639742670000|2021-12-17 12:04:30|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|0
1639742690000|2021-12-17 12:04:50|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|0
1639742720000|2021-12-17 12:05:20|29341.9|29341.9|29341.9|29341.9|29341.9|29341.9|29341.9|29341.9|0
1639742730000|2021-12-17 12:05:30|29337.59|29337.59|29337.59|29337.59|29337.59|29337.59|29337.59|29337.59|0
1639742740000|2021-12-17 12:05:40|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|0
1639742750000|2021-12-17 12:05:50|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|0
1639742830000|2021-12-17 12:07:10|29341.9|29341.9|29341.9|29341.9|29341.9|29341.9|29341.9|29341.9|0
1639742850000|2021-12-17 12:07:30|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|0
1639742860000|2021-12-17 12:07:40|29346.21|29346.21|29346.21|29346.21|29346.21|29346.21|29346.21|29346.21|0
1639742880000|2021-12-17 12:08:00|29341.9|29341.9|29341.9|29341.9|29341.9|29341.9|29341.9|29341.9|0
1639742910000|2021-12-17 12:08:30|29337.59|29337.59|29335.82|29335.82|29337.59|29337.59|29335.82|29335.82|0
1639742940000|2021-12-17 12:09:00|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|0
1639742970000|2021-12-17 12:09:30|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|0
1639742980000|2021-12-17 12:09:40|29334.04|29334.04|29342.65|29342.65|29342.65|29342.65|29334.04|29334.04|0
1639743020000|2021-12-17 12:10:20|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|0
1639743030000|2021-12-17 12:10:30|29336.57|29336.57|29336.57|29336.57|29336.57|29336.57|29336.57|29336.57|0
1639743040000|2021-12-17 12:10:40|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|0
1639743050000|2021-12-17 12:10:50|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|0
1639743090000|2021-12-17 12:11:30|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|0
1639743160000|2021-12-17 12:12:40|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|0
1639743170000|2021-12-17 12:12:50|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|0
1639743210000|2021-12-17 12:13:30|29324.4|29324.4|29320.09|29320.09|29324.4|29324.4|29320.09|29320.09|0
1639743230000|2021-12-17 12:13:50|29318.32|29318.32|29318.32|29318.32|29318.32|29318.32|29318.32|29318.32|0
1639743240000|2021-12-17 12:14:00|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|0
1639743260000|2021-12-17 12:14:20|29321.87|29321.87|29330.48|29330.48|29334.79|29334.79|29321.87|29321.87|0
1639743270000|2021-12-17 12:14:30|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|0
1639743290000|2021-12-17 12:14:50|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|0
1639743320000|2021-12-17 12:15:20|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|0
1639743330000|2021-12-17 12:15:30|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|0
1639743360000|2021-12-17 12:16:00|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|0
1639743400000|2021-12-17 12:16:40|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|0
1639743430000|2021-12-17 12:17:10|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|0
1639743460000|2021-12-17 12:17:40|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|0
1639743510000|2021-12-17 12:18:30|29331.24|29331.24|29331.24|29331.24|29331.24|29331.24|29331.24|29331.24|0
1639743530000|2021-12-17 12:18:50|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|0
1639743560000|2021-12-17 12:19:20|29339.1|29339.1|29341.63|29341.63|29341.63|29341.63|29337.32|29337.32|0
1639743640000|2021-12-17 12:20:40|29345.93|29345.93|29345.93|29345.93|29345.93|29345.93|29345.93|29345.93|0
1639743680000|2021-12-17 12:21:20|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|0
1639743700000|2021-12-17 12:21:40|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|0
1639743730000|2021-12-17 12:22:10|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|0
1639743760000|2021-12-17 12:22:40|29338.35|29338.35|29342.65|29342.65|29342.65|29342.65|29338.35|29338.35|0
1639743770000|2021-12-17 12:22:50|29346.96|29346.96|29342.65|29342.65|29346.96|29346.96|29342.65|29342.65|0
1639743800000|2021-12-17 12:23:20|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|0
1639743840000|2021-12-17 12:24:00|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|0
1639743850000|2021-12-17 12:24:10|29359.88|29359.88|29359.88|29359.88|29359.88|29359.88|29359.88|29359.88|0
1639743860000|2021-12-17 12:24:20|29361.65|29361.65|29361.65|29361.65|29361.65|29361.65|29361.65|29361.65|0
1639743900000|2021-12-17 12:25:00|29359.88|29359.88|29355.57|29355.57|29359.88|29359.88|29355.57|29355.57|0
1639743910000|2021-12-17 12:25:10|29364.18|29364.18|29368.49|29368.49|29368.49|29368.49|29364.18|29364.18|0
1639743930000|2021-12-17 12:25:30|29370.27|29370.27|29370.27|29370.27|29370.27|29370.27|29370.27|29370.27|0
1639743980000|2021-12-17 12:26:20|29361.65|29361.65|29357.35|29357.35|29361.65|29361.65|29357.35|29357.35|0
1639744000000|2021-12-17 12:26:40|29353.04|29353.04|29353.04|29353.04|29353.04|29353.04|29353.04|29353.04|0
1639744030000|2021-12-17 12:27:10|29357.35|29357.35|29357.35|29357.35|29357.35|29357.35|29357.35|29357.35|0
1639744060000|2021-12-17 12:27:40|29348.74|29348.74|29348.74|29348.74|29348.74|29348.74|29348.74|29348.74|0
1639744080000|2021-12-17 12:28:00|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|0
1639744130000|2021-12-17 12:28:50|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|0
1639744200000|2021-12-17 12:30:00|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|0
1639744270000|2021-12-17 12:31:10|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|0
1639744290000|2021-12-17 12:31:30|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|0
1639744340000|2021-12-17 12:32:20|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|0
1639744350000|2021-12-17 12:32:30|29336.57|29336.57|29334.79|29334.79|29340.87|29340.87|29334.79|29334.79|0
1639744360000|2021-12-17 12:32:40|29339.1|29339.1|29343.4|29343.4|29343.4|29343.4|29339.1|29339.1|0
1639744370000|2021-12-17 12:32:50|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|0
1639744380000|2021-12-17 12:33:00|29343.4|29343.4|29352.02|29352.02|29352.02|29352.02|29343.4|29343.4|0
1639744390000|2021-12-17 12:33:10|29356.32|29356.32|29356.32|29356.32|29356.32|29356.32|29356.32|29356.32|0
1639744400000|2021-12-17 12:33:20|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|0
1639744420000|2021-12-17 12:33:40|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|0
1639744430000|2021-12-17 12:33:50|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|0
1639744440000|2021-12-17 12:34:00|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|0
1639744500000|2021-12-17 12:35:00|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|0
1639744550000|2021-12-17 12:35:50|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|0
1639744570000|2021-12-17 12:36:10|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|29353.79|0
1639744580000|2021-12-17 12:36:20|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|0
1639744610000|2021-12-17 12:36:50|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|0
1639744660000|2021-12-17 12:37:40|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|0
1639744670000|2021-12-17 12:37:50|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|0
1639744680000|2021-12-17 12:38:00|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|0
1639744710000|2021-12-17 12:38:30|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|0
1639744750000|2021-12-17 12:39:10|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|0
1639744770000|2021-12-17 12:39:30|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|0
1639744780000|2021-12-17 12:39:40|29334.04|29334.04|29342.65|29342.65|29342.65|29342.65|29329.73|29329.73|0
1639744820000|2021-12-17 12:40:20|29338.35|29338.35|29342.65|29342.65|29342.65|29342.65|29338.35|29338.35|0
1639744830000|2021-12-17 12:40:30|29346.96|29346.96|29342.65|29342.65|29346.96|29346.96|29342.65|29342.65|0
1639744870000|2021-12-17 12:41:10|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|0
1639744880000|2021-12-17 12:41:20|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|0
1639744910000|2021-12-17 12:41:50|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|0
1639744920000|2021-12-17 12:42:00|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|0
1639744940000|2021-12-17 12:42:20|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|0
1639744950000|2021-12-17 12:42:30|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|0
1639744980000|2021-12-17 12:43:00|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|0
1639745000000|2021-12-17 12:43:20|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|0
1639745010000|2021-12-17 12:43:30|29353.79|29353.79|29353.79|29353.79|29358.1|29358.1|29353.79|29353.79|0
1639745030000|2021-12-17 12:43:50|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|0
1639745040000|2021-12-17 12:44:00|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|0
1639745100000|2021-12-17 12:45:00|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|0
1639745140000|2021-12-17 12:45:40|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29334.04|29334.04|0
1639745160000|2021-12-17 12:46:00|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|29342.65|0
1639745180000|2021-12-17 12:46:20|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|29346.96|0
1639745200000|2021-12-17 12:46:40|29345.18|29345.18|29343.4|29343.4|29345.18|29345.18|29343.4|29343.4|0
1639745220000|2021-12-17 12:47:00|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|0
1639745250000|2021-12-17 12:47:30|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|0
1639745260000|2021-12-17 12:47:40|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|0
1639745270000|2021-12-17 12:47:50|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|0
1639745280000|2021-12-17 12:48:00|29347.71|29347.71|29343.4|29343.4|29347.71|29347.71|29343.4|29343.4|0
1639745300000|2021-12-17 12:48:20|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|0
1639745310000|2021-12-17 12:48:30|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|0
1639745350000|2021-12-17 12:49:10|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|29339.1|0
1639745420000|2021-12-17 12:50:20|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|29334.79|0
1639745430000|2021-12-17 12:50:30|29330.48|29330.48|29328.71|29328.71|29330.48|29330.48|29328.71|29328.71|0
1639745450000|2021-12-17 12:50:50|29324.4|29324.4|29307.17|29307.17|29324.4|29324.4|29307.17|29307.17|0
1639745470000|2021-12-17 12:51:10|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|0
1639745480000|2021-12-17 12:51:20|29315.79|29315.79|29324.4|29324.4|29324.4|29324.4|29315.79|29315.79|0
1639745490000|2021-12-17 12:51:30|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|0
1639745500000|2021-12-17 12:51:40|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|0
1639745510000|2021-12-17 12:51:50|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|0
1639745530000|2021-12-17 12:52:10|29305.4|29305.4|29301.09|29301.09|29305.4|29305.4|29301.09|29301.09|0
1639745540000|2021-12-17 12:52:20|29296.78|29296.78|29301.09|29301.09|29301.09|29301.09|29296.78|29296.78|0
1639745570000|2021-12-17 12:52:50|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|0
1639745590000|2021-12-17 12:53:10|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|0
1639745620000|2021-12-17 12:53:40|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|0
1639745670000|2021-12-17 12:54:30|29305.4|29305.4|29301.09|29301.09|29305.4|29305.4|29301.09|29301.09|0
1639745710000|2021-12-17 12:55:10|29302.87|29302.87|29304.65|29304.65|29304.65|29304.65|29302.87|29302.87|0
1639745720000|2021-12-17 12:55:20|29308.95|29308.95|29313.26|29313.26|29313.26|29313.26|29308.95|29308.95|0
1639745770000|2021-12-17 12:56:10|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|0
1639745780000|2021-12-17 12:56:20|29313.26|29313.26|29321.87|29321.87|29321.87|29321.87|29313.26|29313.26|0
1639745790000|2021-12-17 12:56:30|29317.56|29317.56|29321.87|29321.87|29321.87|29321.87|29317.56|29317.56|0
1639745800000|2021-12-17 12:56:40|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1639745810000|2021-12-17 12:56:50|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|0
1639745820000|2021-12-17 12:57:00|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|0
1639745830000|2021-12-17 12:57:10|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|0
1639745860000|2021-12-17 12:57:40|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|0
1639745910000|2021-12-17 12:58:30|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|0
1639745940000|2021-12-17 12:59:00|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1639745980000|2021-12-17 12:59:40|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|0
1639745990000|2021-12-17 12:59:50|29300.34|29300.34|29298.56|29298.56|29300.34|29300.34|29298.56|29298.56|0
1639746010000|2021-12-17 13:00:10|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639746030000|2021-12-17 13:00:30|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1639746050000|2021-12-17 13:00:50|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639746060000|2021-12-17 13:01:00|29298.56|29298.56|29294.26|29294.26|29298.56|29298.56|29294.26|29294.26|0
1639746070000|2021-12-17 13:01:10|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|0
1639746110000|2021-12-17 13:01:50|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1639746120000|2021-12-17 13:02:00|29311.48|29311.48|29307.17|29307.17|29311.48|29311.48|29307.17|29307.17|0
1639746140000|2021-12-17 13:02:20|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639746170000|2021-12-17 13:02:50|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1639746200000|2021-12-17 13:03:20|29302.87|29302.87|29307.17|29307.17|29307.17|29307.17|29302.87|29302.87|0
1639746230000|2021-12-17 13:03:50|29302.87|29302.87|29307.17|29307.17|29307.17|29307.17|29302.87|29302.87|0
1639746240000|2021-12-17 13:04:00|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639746280000|2021-12-17 13:04:40|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29289.95|29289.95|0
1639746290000|2021-12-17 13:04:50|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639746320000|2021-12-17 13:05:20|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|0
1639746330000|2021-12-17 13:05:30|29294.26|29294.26|29294.26|29294.26|29294.26|29294.26|29294.26|29294.26|0
1639746350000|2021-12-17 13:05:50|29298.56|29298.56|29302.87|29302.87|29302.87|29302.87|29298.56|29298.56|0
1639746400000|2021-12-17 13:06:40|29298.56|29298.56|29294.26|29294.26|29298.56|29298.56|29294.26|29294.26|0
1639746410000|2021-12-17 13:06:50|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|0
1639746420000|2021-12-17 13:07:00|29298.56|29298.56|29296.78|29296.78|29298.56|29298.56|29296.78|29296.78|0
1639746430000|2021-12-17 13:07:10|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|0
1639746440000|2021-12-17 13:07:20|29286.39|29286.39|29284.62|29284.62|29286.39|29286.39|29284.62|29284.62|0
1639746450000|2021-12-17 13:07:30|29276|29276|29280.31|29280.31|29284.62|29284.62|29276|29276|0
1639746470000|2021-12-17 13:07:50|29276|29276|29276|29276|29276|29276|29276|29276|0
1639746510000|2021-12-17 13:08:30|29267.39|29267.39|29273.48|29273.48|29273.48|29273.48|29267.39|29267.39|0
1639746520000|2021-12-17 13:08:40|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|0
1639746530000|2021-12-17 13:08:50|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|0
1639746540000|2021-12-17 13:09:00|29269.92|29269.92|29274.23|29274.23|29274.23|29274.23|29269.92|29269.92|0
1639746560000|2021-12-17 13:09:20|29265.61|29265.61|29269.92|29269.92|29269.92|29269.92|29265.61|29265.61|0
1639746570000|2021-12-17 13:09:30|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|0
1639746600000|2021-12-17 13:10:00|29274.23|29274.23|29280.31|29280.31|29280.31|29280.31|29274.23|29274.23|0
1639746620000|2021-12-17 13:10:20|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|0
1639746640000|2021-12-17 13:10:40|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|0
1639746660000|2021-12-17 13:11:00|29282.09|29282.09|29290.7|29290.7|29290.7|29290.7|29282.09|29282.09|0
1639746680000|2021-12-17 13:11:20|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|0
1639746720000|2021-12-17 13:12:00|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|0
1639746740000|2021-12-17 13:12:20|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|0
1639746750000|2021-12-17 13:12:30|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|0
1639746780000|2021-12-17 13:13:00|29282.09|29282.09|29279.56|29279.56|29282.09|29282.09|29277.78|29277.78|0
1639746800000|2021-12-17 13:13:20|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|0
1639746810000|2021-12-17 13:13:30|29279.56|29279.56|29282.09|29282.09|29282.09|29282.09|29279.56|29279.56|0
1639746820000|2021-12-17 13:13:40|29273.48|29273.48|29277.78|29277.78|29282.09|29282.09|29273.48|29273.48|0
1639746830000|2021-12-17 13:13:50|29282.09|29282.09|29277.78|29277.78|29282.09|29282.09|29277.78|29277.78|0
1639746840000|2021-12-17 13:14:00|29273.48|29273.48|29271.7|29271.7|29277.78|29277.78|29271.7|29271.7|0
1639746850000|2021-12-17 13:14:10|29276|29276|29280.31|29280.31|29280.31|29280.31|29276|29276|0
1639746860000|2021-12-17 13:14:20|29284.62|29284.62|29284.62|29284.62|29284.62|29284.62|29284.62|29284.62|0
1639746870000|2021-12-17 13:14:30|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|0
1639746880000|2021-12-17 13:14:40|29284.62|29284.62|29280.31|29280.31|29284.62|29284.62|29280.31|29280.31|0
1639746890000|2021-12-17 13:14:50|29282.09|29282.09|29295.01|29295.01|29295.01|29295.01|29273.48|29273.48|0
1639746900000|2021-12-17 13:15:00|29286.39|29286.39|29290.7|29290.7|29290.7|29290.7|29286.39|29286.39|0
1639746910000|2021-12-17 13:15:10|29286.39|29286.39|29290.7|29290.7|29290.7|29290.7|29286.39|29286.39|0
1639746920000|2021-12-17 13:15:20|29286.39|29286.39|29282.09|29282.09|29286.39|29286.39|29282.09|29282.09|0
1639746950000|2021-12-17 13:15:50|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|0
1639746960000|2021-12-17 13:16:00|29278.53|29278.53|29274.23|29274.23|29278.53|29278.53|29274.23|29274.23|0
1639747060000|2021-12-17 13:17:40|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|0
1639747070000|2021-12-17 13:17:50|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|0
1639747080000|2021-12-17 13:18:00|29261.31|29261.31|29269.92|29269.92|29269.92|29269.92|29261.31|29261.31|0
1639747120000|2021-12-17 13:18:40|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|0
1639747130000|2021-12-17 13:18:50|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|0
1639747150000|2021-12-17 13:19:10|29274.23|29274.23|29269.92|29269.92|29274.23|29274.23|29269.92|29269.92|0
1639747160000|2021-12-17 13:19:20|29265.61|29265.61|29269.92|29269.92|29269.92|29269.92|29265.61|29265.61|0
1639747180000|2021-12-17 13:19:40|29274.23|29274.23|29278.53|29278.53|29278.53|29278.53|29274.23|29274.23|0
1639747200000|2021-12-17 13:20:00|29274.23|29274.23|29274.23|29274.23|29278.53|29278.53|29269.92|29269.92|0
1639747270000|2021-12-17 13:21:10|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|0
1639747350000|2021-12-17 13:22:30|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|0
1639747390000|2021-12-17 13:23:10|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|0
1639747400000|2021-12-17 13:23:20|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|0
1639747450000|2021-12-17 13:24:10|29283.87|29283.87|29283.87|29283.87|29283.87|29283.87|29283.87|29283.87|0
1639747470000|2021-12-17 13:24:30|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|0
1639747510000|2021-12-17 13:25:10|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|0
1639747520000|2021-12-17 13:25:20|29292.48|29292.48|29288.17|29288.17|29292.48|29292.48|29288.17|29288.17|0
1639747560000|2021-12-17 13:26:00|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|0
1639747570000|2021-12-17 13:26:10|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|0
1639747590000|2021-12-17 13:26:30|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|0
1639747610000|2021-12-17 13:26:50|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|0
1639747620000|2021-12-17 13:27:00|29283.87|29283.87|29282.09|29282.09|29283.87|29283.87|29282.09|29282.09|0
1639747630000|2021-12-17 13:27:10|29283.87|29283.87|29279.56|29279.56|29283.87|29283.87|29279.56|29279.56|0
1639747640000|2021-12-17 13:27:20|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|0
1639747650000|2021-12-17 13:27:30|29273.48|29273.48|29271.7|29271.7|29273.48|29273.48|29271.7|29271.7|0
1639747680000|2021-12-17 13:28:00|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|0
1639747700000|2021-12-17 13:28:20|29278.53|29278.53|29269.92|29269.92|29282.84|29282.84|29269.92|29269.92|0
1639747710000|2021-12-17 13:28:30|29282.84|29282.84|29284.62|29284.62|29284.62|29284.62|29282.84|29282.84|0
1639747730000|2021-12-17 13:28:50|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|0
1639747770000|2021-12-17 13:29:30|29288.17|29288.17|29292.48|29292.48|29292.48|29292.48|29288.17|29288.17|0
1639747800000|2021-12-17 13:30:00|29283.87|29283.87|29288.17|29288.17|29288.17|29288.17|29283.87|29283.87|0
1639747810000|2021-12-17 13:30:10|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|0
1639747820000|2021-12-17 13:30:20|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|0
1639747860000|2021-12-17 13:31:00|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|0
1639747880000|2021-12-17 13:31:20|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|0
1639747950000|2021-12-17 13:32:30|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|0
1639748000000|2021-12-17 13:33:20|29302.87|29302.87|29307.17|29307.17|29307.17|29307.17|29302.87|29302.87|0
1639748010000|2021-12-17 13:33:30|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1639748040000|2021-12-17 13:34:00|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1639748060000|2021-12-17 13:34:20|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639748090000|2021-12-17 13:34:50|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|0
1639748100000|2021-12-17 13:35:00|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1639748110000|2021-12-17 13:35:10|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|0
1639748120000|2021-12-17 13:35:20|29329.73|29329.73|29325.43|29325.43|29329.73|29329.73|29325.43|29325.43|0
1639748130000|2021-12-17 13:35:30|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|0
1639748150000|2021-12-17 13:35:50|29327.96|29327.96|29329.73|29329.73|29329.73|29329.73|29327.96|29327.96|0
1639748160000|2021-12-17 13:36:00|29325.43|29325.43|29323.65|29323.65|29325.43|29325.43|29323.65|29323.65|0
1639748170000|2021-12-17 13:36:10|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|0
1639748190000|2021-12-17 13:36:30|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|0
1639748220000|2021-12-17 13:37:00|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1639748230000|2021-12-17 13:37:10|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|0
1639748270000|2021-12-17 13:37:50|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1639748330000|2021-12-17 13:38:50|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|29321.87|0
1639748340000|2021-12-17 13:39:00|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1639748470000|2021-12-17 13:41:10|29321.87|29321.87|29323.65|29323.65|29323.65|29323.65|29321.87|29321.87|0
1639748510000|2021-12-17 13:41:50|29321.87|29321.87|29330.48|29330.48|29330.48|29330.48|29321.87|29321.87|0
1639748520000|2021-12-17 13:42:00|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|0
1639748540000|2021-12-17 13:42:20|29327.96|29327.96|29323.65|29323.65|29327.96|29327.96|29323.65|29323.65|0
1639748560000|2021-12-17 13:42:40|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|0
1639748570000|2021-12-17 13:42:50|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|0
1639748580000|2021-12-17 13:43:00|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|0
1639748590000|2021-12-17 13:43:10|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|0
1639748600000|2021-12-17 13:43:20|29326.18|29326.18|29329.73|29329.73|29329.73|29329.73|29326.18|29326.18|0
1639748640000|2021-12-17 13:44:00|29325.43|29325.43|29325.43|29325.43|29325.43|29325.43|29325.43|29325.43|0
1639748660000|2021-12-17 13:44:20|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|0
1639748730000|2021-12-17 13:45:30|29325.43|29325.43|29329.73|29329.73|29329.73|29329.73|29325.43|29325.43|0
1639748740000|2021-12-17 13:45:40|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|0
1639748760000|2021-12-17 13:46:00|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|0
1639748780000|2021-12-17 13:46:20|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|0
1639748790000|2021-12-17 13:46:30|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|0
1639748880000|2021-12-17 13:48:00|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|0
1639748950000|2021-12-17 13:49:10|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|0
1639748960000|2021-12-17 13:49:20|29329.73|29329.73|29338.35|29338.35|29338.35|29338.35|29329.73|29329.73|0
1639748970000|2021-12-17 13:49:30|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|0
1639749010000|2021-12-17 13:50:10|29325.43|29325.43|29325.43|29325.43|29325.43|29325.43|29325.43|29325.43|0
1639749020000|2021-12-17 13:50:20|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|0
1639749070000|2021-12-17 13:51:10|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|0
1639749080000|2021-12-17 13:51:20|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|0
1639749130000|2021-12-17 13:52:10|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|0
1639749140000|2021-12-17 13:52:20|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|0
1639749150000|2021-12-17 13:52:30|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|0
1639749210000|2021-12-17 13:53:30|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29310.73|29310.73|0
1639749240000|2021-12-17 13:54:00|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|0
1639749270000|2021-12-17 13:54:30|29315.04|29315.04|29310.73|29310.73|29315.04|29315.04|29310.73|29310.73|0
1639749300000|2021-12-17 13:55:00|29308.95|29308.95|29307.17|29307.17|29308.95|29308.95|29307.17|29307.17|0
1639749310000|2021-12-17 13:55:10|29311.48|29311.48|29319.34|29319.34|29319.34|29319.34|29311.48|29311.48|0
1639749320000|2021-12-17 13:55:20|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|0
1639749330000|2021-12-17 13:55:30|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|0
1639749340000|2021-12-17 13:55:40|29321.12|29321.12|29329.73|29329.73|29329.73|29329.73|29321.12|29321.12|0
1639749350000|2021-12-17 13:55:50|29325.43|29325.43|29338.35|29338.35|29338.35|29338.35|29325.43|29325.43|0
1639749360000|2021-12-17 13:56:00|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|0
1639749440000|2021-12-17 13:57:20|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|29327.96|0
1639749460000|2021-12-17 13:57:40|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|29323.65|0
1639749530000|2021-12-17 13:58:50|29319.34|29319.34|29310.73|29310.73|29319.34|29319.34|29310.73|29310.73|0
1639749540000|2021-12-17 13:59:00|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|0
1639749550000|2021-12-17 13:59:10|29302.12|29302.12|29315.04|29315.04|29315.04|29315.04|29302.12|29302.12|0
1639749560000|2021-12-17 13:59:20|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|0
1639749600000|2021-12-17 14:00:00|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|0
1639749620000|2021-12-17 14:00:20|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|0
1639749630000|2021-12-17 14:00:30|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1639749640000|2021-12-17 14:00:40|29300.34|29300.34|29304.65|29304.65|29304.65|29304.65|29300.34|29300.34|0
1639749660000|2021-12-17 14:01:00|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1639749670000|2021-12-17 14:01:10|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|0
1639749710000|2021-12-17 14:01:50|29308.95|29308.95|29304.65|29304.65|29308.95|29308.95|29304.65|29304.65|0
1639749720000|2021-12-17 14:02:00|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1639749730000|2021-12-17 14:02:10|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|0
1639749750000|2021-12-17 14:02:30|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1639749770000|2021-12-17 14:02:50|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1639749780000|2021-12-17 14:03:00|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639749820000|2021-12-17 14:03:40|29304.65|29304.65|29308.95|29308.95|29308.95|29308.95|29304.65|29304.65|0
1639749840000|2021-12-17 14:04:00|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1639749850000|2021-12-17 14:04:10|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639749880000|2021-12-17 14:04:40|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|0
1639749910000|2021-12-17 14:05:10|29302.87|29302.87|29307.17|29307.17|29307.17|29307.17|29302.87|29302.87|0
1639749920000|2021-12-17 14:05:20|29302.87|29302.87|29307.17|29307.17|29307.17|29307.17|29302.87|29302.87|0
1639749950000|2021-12-17 14:05:50|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639749960000|2021-12-17 14:06:00|29311.48|29311.48|29307.17|29307.17|29311.48|29311.48|29307.17|29307.17|0
1639749980000|2021-12-17 14:06:20|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|0
1639750000000|2021-12-17 14:06:40|29315.79|29315.79|29311.48|29311.48|29315.79|29315.79|29311.48|29311.48|0
1639750010000|2021-12-17 14:06:50|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1639750030000|2021-12-17 14:07:10|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639750040000|2021-12-17 14:07:20|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|0
1639750060000|2021-12-17 14:07:40|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639750110000|2021-12-17 14:08:30|29298.56|29298.56|29300.34|29300.34|29300.34|29300.34|29298.56|29298.56|0
1639750130000|2021-12-17 14:08:50|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|0
1639750140000|2021-12-17 14:09:00|29294.26|29294.26|29294.26|29294.26|29294.26|29294.26|29294.26|29294.26|0
1639750160000|2021-12-17 14:09:20|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|0
1639750190000|2021-12-17 14:09:50|29294.26|29294.26|29298.56|29298.56|29298.56|29298.56|29294.26|29294.26|0
1639750220000|2021-12-17 14:10:20|29294.26|29294.26|29298.56|29298.56|29298.56|29298.56|29294.26|29294.26|0
1639750250000|2021-12-17 14:10:50|29289.95|29289.95|29269.92|29269.92|29289.95|29289.95|29269.92|29269.92|0
1639750280000|2021-12-17 14:11:20|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|0
1639750290000|2021-12-17 14:11:30|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|0
1639750310000|2021-12-17 14:11:50|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|0
1639750340000|2021-12-17 14:12:20|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|0
1639750380000|2021-12-17 14:13:00|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|29269.92|29269.92|0
1639750410000|2021-12-17 14:13:30|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|0
1639750460000|2021-12-17 14:14:20|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|0
1639750470000|2021-12-17 14:14:30|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|0
1639750480000|2021-12-17 14:14:40|29276.76|29276.76|29276.76|29276.76|29276.76|29276.76|29276.76|29276.76|0
1639750500000|2021-12-17 14:15:00|29274.98|29274.98|29272.45|29272.45|29276.76|29276.76|29272.45|29272.45|0
1639750510000|2021-12-17 14:15:10|29276.76|29276.76|29276.76|29276.76|29276.76|29276.76|29276.76|29276.76|0
1639750520000|2021-12-17 14:15:20|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|0
1639750590000|2021-12-17 14:16:30|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|0
1639750600000|2021-12-17 14:16:40|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|0
1639750630000|2021-12-17 14:17:10|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|0
1639750640000|2021-12-17 14:17:20|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|0
1639750670000|2021-12-17 14:17:50|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|0
1639750700000|2021-12-17 14:18:20|29257.75|29257.75|29257.75|29257.75|29257.75|29257.75|29257.75|29257.75|0
1639750730000|2021-12-17 14:18:50|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|0
1639750740000|2021-12-17 14:19:00|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|0
1639750770000|2021-12-17 14:19:30|29274.23|29274.23|29278.53|29278.53|29278.53|29278.53|29274.23|29274.23|0
1639750780000|2021-12-17 14:19:40|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|0
1639750790000|2021-12-17 14:19:50|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|0
1639750840000|2021-12-17 14:20:40|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|0
1639750850000|2021-12-17 14:20:50|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|0
1639750900000|2021-12-17 14:21:40|29276.76|29276.76|29276.76|29276.76|29276.76|29276.76|29276.76|29276.76|0
1639750910000|2021-12-17 14:21:50|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|0
1639750920000|2021-12-17 14:22:00|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|0
1639750930000|2021-12-17 14:22:10|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|0
1639750940000|2021-12-17 14:22:20|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|0
1639750960000|2021-12-17 14:22:40|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|0
1639750980000|2021-12-17 14:23:00|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|0
1639750990000|2021-12-17 14:23:10|29261.31|29261.31|29257|29257|29261.31|29261.31|29257|29257|0
1639751000000|2021-12-17 14:23:20|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|0
1639751040000|2021-12-17 14:24:00|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|0
1639751060000|2021-12-17 14:24:20|29250.17|29250.17|29245.86|29245.86|29250.17|29250.17|29245.86|29245.86|0
1639751070000|2021-12-17 14:24:30|29241.55|29241.55|29241.55|29241.55|29241.55|29241.55|29241.55|29241.55|0
1639751100000|2021-12-17 14:25:00|29237.25|29237.25|29237.25|29237.25|29237.25|29237.25|29237.25|29237.25|0
1639751160000|2021-12-17 14:26:00|29241.55|29241.55|29241.55|29241.55|29241.55|29241.55|29241.55|29241.55|0
1639751190000|2021-12-17 14:26:30|29237.25|29237.25|29237.25|29237.25|29237.25|29237.25|29237.25|29237.25|0
1639751210000|2021-12-17 14:26:50|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|0
1639751220000|2021-12-17 14:27:00|29231.16|29231.16|29226.86|29226.86|29231.16|29231.16|29226.86|29226.86|0
1639751230000|2021-12-17 14:27:10|29222.55|29222.55|29226.86|29226.86|29226.86|29226.86|29222.55|29222.55|0
1639751240000|2021-12-17 14:27:20|29222.55|29222.55|29218.24|29218.24|29222.55|29222.55|29218.24|29218.24|0
1639751270000|2021-12-17 14:27:50|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|29222.55|0
1639751280000|2021-12-17 14:28:00|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|0
1639751300000|2021-12-17 14:28:20|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|0
1639751310000|2021-12-17 14:28:30|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|0
1639751370000|2021-12-17 14:29:30|29213.94|29213.94|29215.71|29215.71|29215.71|29215.71|29213.94|29213.94|0
1639751380000|2021-12-17 14:29:40|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|29220.02|0
1639751400000|2021-12-17 14:30:00|29224.33|29224.33|29273.48|29273.48|29273.48|29273.48|29224.33|29224.33|0
1639751410000|2021-12-17 14:30:10|29264.86|29264.86|29245.86|29245.86|29264.86|29264.86|29245.86|29245.86|0
1639751420000|2021-12-17 14:30:20|29250.17|29250.17|29250.17|29250.17|29250.17|29250.17|29250.17|29250.17|0
1639751430000|2021-12-17 14:30:30|29258.78|29258.78|29256.25|29256.25|29260.56|29260.56|29247.64|29247.64|0
1639751440000|2021-12-17 14:30:40|29247.64|29247.64|29239.02|29239.02|29251.94|29251.94|29239.02|29239.02|0
1639751450000|2021-12-17 14:30:50|29247.64|29247.64|29243.33|29243.33|29251.94|29251.94|29243.33|29243.33|0
1639751460000|2021-12-17 14:31:00|29256.25|29256.25|29237.25|29237.25|29256.25|29256.25|29237.25|29237.25|0
1639751470000|2021-12-17 14:31:10|29232.94|29232.94|29237.25|29237.25|29237.25|29237.25|29232.94|29232.94|0
1639751480000|2021-12-17 14:31:20|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|0
1639751500000|2021-12-17 14:31:40|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|0
1639751510000|2021-12-17 14:31:50|29222.55|29222.55|29213.94|29213.94|29222.55|29222.55|29213.94|29213.94|0
1639751520000|2021-12-17 14:32:00|29212.16|29212.16|29203.55|29203.55|29212.16|29212.16|29203.55|29203.55|0
1639751530000|2021-12-17 14:32:10|29207.85|29207.85|29203.55|29203.55|29207.85|29207.85|29203.55|29203.55|0
1639751550000|2021-12-17 14:32:30|29207.85|29207.85|29203.55|29203.55|29207.85|29207.85|29203.55|29203.55|0
1639751570000|2021-12-17 14:32:50|29199.24|29199.24|29199.24|29199.24|29199.24|29199.24|29199.24|29199.24|0
1639751580000|2021-12-17 14:33:00|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|0
1639751590000|2021-12-17 14:33:10|29212.16|29212.16|29224.33|29224.33|29224.33|29224.33|29207.85|29207.85|0
1639751600000|2021-12-17 14:33:20|29228.63|29228.63|29228.63|29228.63|29228.63|29228.63|29224.33|29224.33|0
1639751610000|2021-12-17 14:33:30|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|0
1639751620000|2021-12-17 14:33:40|29232.94|29232.94|29224.33|29224.33|29232.94|29232.94|29224.33|29224.33|0
1639751630000|2021-12-17 14:33:50|29228.63|29228.63|29224.33|29224.33|29228.63|29228.63|29215.71|29215.71|0
1639751640000|2021-12-17 14:34:00|29226.1|29226.1|29230.41|29230.41|29230.41|29230.41|29226.1|29226.1|0
1639751650000|2021-12-17 14:34:10|29234.72|29234.72|29239.02|29239.02|29239.02|29239.02|29234.72|29234.72|0
1639751660000|2021-12-17 14:34:20|29243.33|29243.33|29247.64|29247.64|29247.64|29247.64|29243.33|29243.33|0
1639751670000|2021-12-17 14:34:30|29249.41|29249.41|29253.72|29253.72|29259.8|29259.8|29249.41|29249.41|0
1639751690000|2021-12-17 14:34:50|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|0
1639751700000|2021-12-17 14:35:00|29259.8|29259.8|29268.42|29268.42|29268.42|29268.42|29255.5|29255.5|0
1639751710000|2021-12-17 14:35:10|29264.11|29264.11|29255.5|29255.5|29264.11|29264.11|29255.5|29255.5|0
1639751720000|2021-12-17 14:35:20|29251.19|29251.19|29249.41|29249.41|29251.19|29251.19|29249.41|29249.41|0
1639751730000|2021-12-17 14:35:30|29258.03|29258.03|29253.72|29253.72|29262.33|29262.33|29253.72|29253.72|0
1639751740000|2021-12-17 14:35:40|29255.5|29255.5|29259.8|29259.8|29259.8|29259.8|29255.5|29255.5|0
1639751760000|2021-12-17 14:36:00|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|0
1639751770000|2021-12-17 14:36:10|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29251.19|29251.19|0
1639751780000|2021-12-17 14:36:20|29264.11|29264.11|29255.5|29255.5|29264.11|29264.11|29255.5|29255.5|0
1639751790000|2021-12-17 14:36:30|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|29246.88|29246.88|0
1639751800000|2021-12-17 14:36:40|29246.88|29246.88|29246.88|29246.88|29255.5|29255.5|29246.88|29246.88|0
1639751810000|2021-12-17 14:36:50|29242.58|29242.58|29239.02|29239.02|29242.58|29242.58|29239.02|29239.02|0
1639751820000|2021-12-17 14:37:00|29243.33|29243.33|29234.72|29234.72|29243.33|29243.33|29230.41|29230.41|0
1639751830000|2021-12-17 14:37:10|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|0
1639751840000|2021-12-17 14:37:20|29237.25|29237.25|29237.25|29237.25|29237.25|29237.25|29232.94|29232.94|0
1639751850000|2021-12-17 14:37:30|29235.47|29235.47|29235.47|29235.47|29244.08|29244.08|29235.47|29235.47|0
1639751860000|2021-12-17 14:37:40|29239.78|29239.78|29235.47|29235.47|29239.78|29239.78|29231.16|29231.16|0
1639751870000|2021-12-17 14:37:50|29231.16|29231.16|29235.47|29235.47|29239.78|29239.78|29231.16|29231.16|0
1639751890000|2021-12-17 14:38:10|29244.08|29244.08|29243.33|29243.33|29247.64|29247.64|29239.02|29239.02|0
1639751910000|2021-12-17 14:38:30|29256.25|29256.25|29264.86|29264.86|29264.86|29264.86|29251.94|29251.94|0
1639751930000|2021-12-17 14:38:50|29260.56|29260.56|29264.86|29264.86|29264.86|29264.86|29256.25|29256.25|0
1639751940000|2021-12-17 14:39:00|29260.56|29260.56|29260.56|29260.56|29260.56|29260.56|29256.25|29256.25|0
1639751950000|2021-12-17 14:39:10|29264.86|29264.86|29260.56|29260.56|29264.86|29264.86|29260.56|29260.56|0
1639751960000|2021-12-17 14:39:20|29256.25|29256.25|29256.25|29256.25|29256.25|29256.25|29256.25|29256.25|0
1639751970000|2021-12-17 14:39:30|29264.86|29264.86|29269.17|29269.17|29269.17|29269.17|29264.86|29264.86|0
1639751980000|2021-12-17 14:39:40|29264.86|29264.86|29264.86|29264.86|29264.86|29264.86|29260.56|29260.56|0
1639752000000|2021-12-17 14:40:00|29260.56|29260.56|29264.86|29264.86|29269.17|29269.17|29260.56|29260.56|0
1639752010000|2021-12-17 14:40:10|29260.56|29260.56|29264.86|29264.86|29264.86|29264.86|29260.56|29260.56|0
1639752020000|2021-12-17 14:40:20|29273.48|29273.48|29277.78|29277.78|29277.78|29277.78|29273.48|29273.48|0
1639752030000|2021-12-17 14:40:30|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|0
1639752040000|2021-12-17 14:40:40|29273.48|29273.48|29273.48|29273.48|29277.78|29277.78|29273.48|29273.48|0
1639752050000|2021-12-17 14:40:50|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|0
1639752060000|2021-12-17 14:41:00|29260.56|29260.56|29262.33|29262.33|29262.33|29262.33|29260.56|29260.56|0
1639752070000|2021-12-17 14:41:10|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|29258.03|0
1639752090000|2021-12-17 14:41:30|29253.72|29253.72|29251.94|29251.94|29253.72|29253.72|29247.64|29247.64|0
1639752100000|2021-12-17 14:41:40|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|29247.64|0
1639752110000|2021-12-17 14:41:50|29245.86|29245.86|29256.25|29256.25|29256.25|29256.25|29245.86|29245.86|0
1639752120000|2021-12-17 14:42:00|29260.56|29260.56|29266.64|29266.64|29266.64|29266.64|29260.56|29260.56|0
1639752130000|2021-12-17 14:42:10|29270.95|29270.95|29283.87|29283.87|29283.87|29283.87|29270.95|29270.95|0
1639752140000|2021-12-17 14:42:20|29275.25|29275.25|29279.56|29279.56|29279.56|29279.56|29275.25|29275.25|0
1639752150000|2021-12-17 14:42:30|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|0
1639752160000|2021-12-17 14:42:40|29289.95|29289.95|29294.26|29294.26|29294.26|29294.26|29285.64|29285.64|0
1639752170000|2021-12-17 14:42:50|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|0
1639752180000|2021-12-17 14:43:00|29296.03|29296.03|29296.03|29296.03|29300.34|29300.34|29296.03|29296.03|0
1639752190000|2021-12-17 14:43:10|29291.73|29291.73|29291.73|29291.73|29296.03|29296.03|29291.73|29291.73|0
1639752200000|2021-12-17 14:43:20|29287.42|29287.42|29287.42|29287.42|29291.73|29291.73|29287.42|29287.42|0
1639752210000|2021-12-17 14:43:30|29283.11|29283.11|29278.81|29278.81|29287.42|29287.42|29278.81|29278.81|0
1639752220000|2021-12-17 14:43:40|29287.42|29287.42|29287.42|29287.42|29287.42|29287.42|29287.42|29287.42|0
1639752230000|2021-12-17 14:43:50|29283.11|29283.11|29287.42|29287.42|29287.42|29287.42|29283.11|29283.11|0
1639752240000|2021-12-17 14:44:00|29291.73|29291.73|29296.03|29296.03|29296.03|29296.03|29287.42|29287.42|0
1639752250000|2021-12-17 14:44:10|29317.56|29317.56|29317.56|29317.56|29321.87|29321.87|29317.56|29317.56|0
1639752260000|2021-12-17 14:44:20|29321.87|29321.87|29326.18|29326.18|29326.18|29326.18|29321.87|29321.87|0
1639752270000|2021-12-17 14:44:30|29317.56|29317.56|29319.34|29319.34|29319.34|29319.34|29317.56|29317.56|0
1639752280000|2021-12-17 14:44:40|29315.04|29315.04|29306.42|29306.42|29315.04|29315.04|29306.42|29306.42|0
1639752290000|2021-12-17 14:44:50|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|29303.89|29303.89|0
1639752300000|2021-12-17 14:45:00|29312.51|29312.51|29312.51|29312.51|29316.81|29316.81|29312.51|29312.51|0
1639752320000|2021-12-17 14:45:20|29303.89|29303.89|29308.2|29308.2|29308.2|29308.2|29303.89|29303.89|0
1639752330000|2021-12-17 14:45:30|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|0
1639752340000|2021-12-17 14:45:40|29316.81|29316.81|29312.51|29312.51|29316.81|29316.81|29312.51|29312.51|0
1639752350000|2021-12-17 14:45:50|29308.2|29308.2|29303.89|29303.89|29308.2|29308.2|29303.89|29303.89|0
1639752360000|2021-12-17 14:46:00|29299.59|29299.59|29289.2|29289.2|29299.59|29299.59|29289.2|29289.2|0
1639752380000|2021-12-17 14:46:20|29297.81|29297.81|29296.03|29296.03|29297.81|29297.81|29296.03|29296.03|0
1639752390000|2021-12-17 14:46:30|29291.73|29291.73|29296.03|29296.03|29296.03|29296.03|29291.73|29291.73|0
1639752400000|2021-12-17 14:46:40|29291.73|29291.73|29283.11|29283.11|29291.73|29291.73|29283.11|29283.11|0
1639752410000|2021-12-17 14:46:50|29287.42|29287.42|29291.73|29291.73|29296.03|29296.03|29287.42|29287.42|0
1639752420000|2021-12-17 14:47:00|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|0
1639752430000|2021-12-17 14:47:10|29287.42|29287.42|29283.11|29283.11|29287.42|29287.42|29283.11|29283.11|0
1639752440000|2021-12-17 14:47:20|29274.5|29274.5|29270.19|29270.19|29274.5|29274.5|29270.19|29270.19|0
1639752450000|2021-12-17 14:47:30|29274.5|29274.5|29264.11|29264.11|29274.5|29274.5|29264.11|29264.11|0
1639752460000|2021-12-17 14:47:40|29268.42|29268.42|29268.42|29268.42|29268.42|29268.42|29268.42|29268.42|0
1639752470000|2021-12-17 14:47:50|29270.19|29270.19|29261.58|29261.58|29270.19|29270.19|29261.58|29261.58|0
1639752480000|2021-12-17 14:48:00|29265.89|29265.89|29257.27|29257.27|29265.89|29265.89|29257.27|29257.27|0
1639752490000|2021-12-17 14:48:10|29261.58|29261.58|29258.03|29258.03|29261.58|29261.58|29249.41|29249.41|0
1639752500000|2021-12-17 14:48:20|29249.41|29249.41|29253.72|29253.72|29253.72|29253.72|29249.41|29249.41|0
1639752510000|2021-12-17 14:48:30|29250.17|29250.17|29250.17|29250.17|29250.17|29250.17|29250.17|29250.17|0
1639752520000|2021-12-17 14:48:40|29245.86|29245.86|29250.17|29250.17|29250.17|29250.17|29245.86|29245.86|0
1639752530000|2021-12-17 14:48:50|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|0
1639752540000|2021-12-17 14:49:00|29241.55|29241.55|29245.86|29245.86|29245.86|29245.86|29241.55|29241.55|0
1639752550000|2021-12-17 14:49:10|29244.08|29244.08|29239.78|29239.78|29244.08|29244.08|29239.78|29239.78|0
1639752560000|2021-12-17 14:49:20|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|0
1639752570000|2021-12-17 14:49:30|29245.86|29245.86|29241.55|29241.55|29245.86|29245.86|29241.55|29241.55|0
1639752580000|2021-12-17 14:49:40|29243.33|29243.33|29245.11|29245.11|29245.11|29245.11|29243.33|29243.33|0
1639752590000|2021-12-17 14:49:50|29249.41|29249.41|29249.41|29249.41|29249.41|29249.41|29245.11|29245.11|0
1639752600000|2021-12-17 14:50:00|29247.64|29247.64|29264.11|29264.11|29264.11|29264.11|29247.64|29247.64|0
1639752610000|2021-12-17 14:50:10|29268.42|29268.42|29268.42|29268.42|29268.42|29268.42|29268.42|29268.42|0
1639752620000|2021-12-17 14:50:20|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|0
1639752630000|2021-12-17 14:50:30|29246.88|29246.88|29249.41|29249.41|29255.5|29255.5|29246.88|29246.88|0
1639752650000|2021-12-17 14:50:50|29253.72|29253.72|29264.11|29264.11|29264.11|29264.11|29253.72|29253.72|0
1639752660000|2021-12-17 14:51:00|29268.42|29268.42|29264.11|29264.11|29268.42|29268.42|29264.11|29264.11|0
1639752690000|2021-12-17 14:51:30|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|0
1639752700000|2021-12-17 14:51:40|29264.11|29264.11|29259.8|29259.8|29264.11|29264.11|29259.8|29259.8|0
1639752720000|2021-12-17 14:52:00|29264.11|29264.11|29255.5|29255.5|29264.11|29264.11|29255.5|29255.5|0
1639752730000|2021-12-17 14:52:10|29253.72|29253.72|29246.88|29246.88|29255.5|29255.5|29246.88|29246.88|0
1639752740000|2021-12-17 14:52:20|29251.19|29251.19|29255.5|29255.5|29255.5|29255.5|29251.19|29251.19|0
1639752750000|2021-12-17 14:52:30|29251.19|29251.19|29243.33|29243.33|29251.19|29251.19|29243.33|29243.33|0
1639752770000|2021-12-17 14:52:50|29247.64|29247.64|29243.33|29243.33|29247.64|29247.64|29239.02|29239.02|0
1639752790000|2021-12-17 14:53:10|29230.41|29230.41|29234.72|29234.72|29234.72|29234.72|29230.41|29230.41|0
1639752810000|2021-12-17 14:53:30|29243.33|29243.33|29251.94|29251.94|29251.94|29251.94|29243.33|29243.33|0
1639752820000|2021-12-17 14:53:40|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|0
1639752830000|2021-12-17 14:53:50|29251.94|29251.94|29256.25|29256.25|29256.25|29256.25|29247.64|29247.64|0
1639752840000|2021-12-17 14:54:00|29258.03|29258.03|29249.41|29249.41|29258.03|29258.03|29249.41|29249.41|0
1639752860000|2021-12-17 14:54:20|29240.8|29240.8|29245.11|29245.11|29245.11|29245.11|29240.8|29240.8|0
1639752880000|2021-12-17 14:54:40|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|0
1639752890000|2021-12-17 14:54:50|29231.16|29231.16|29235.47|29235.47|29235.47|29235.47|29231.16|29231.16|0
1639752900000|2021-12-17 14:55:00|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|0
1639752910000|2021-12-17 14:55:10|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|0
1639752920000|2021-12-17 14:55:20|29222.55|29222.55|29226.86|29226.86|29226.86|29226.86|29222.55|29222.55|0
1639752930000|2021-12-17 14:55:30|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29220.77|29220.77|0
1639752940000|2021-12-17 14:55:40|29233.69|29233.69|29229.39|29229.39|29233.69|29233.69|29229.39|29229.39|0
1639752960000|2021-12-17 14:56:00|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639752970000|2021-12-17 14:56:10|29220.77|29220.77|29225.08|29225.08|29229.39|29229.39|29220.77|29220.77|0
1639752980000|2021-12-17 14:56:20|29229.39|29229.39|29233.69|29233.69|29233.69|29233.69|29229.39|29229.39|0
1639752990000|2021-12-17 14:56:30|29220.77|29220.77|29220.77|29220.77|29225.08|29225.08|29220.77|29220.77|0
1639753000000|2021-12-17 14:56:40|29222.55|29222.55|29220.77|29220.77|29222.55|29222.55|29220.77|29220.77|0
1639753010000|2021-12-17 14:56:50|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1639753020000|2021-12-17 14:57:00|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|0
1639753030000|2021-12-17 14:57:10|29216.47|29216.47|29207.85|29207.85|29216.47|29216.47|29207.85|29207.85|0
1639753040000|2021-12-17 14:57:20|29206.08|29206.08|29210.38|29210.38|29210.38|29210.38|29201.77|29201.77|0
1639753050000|2021-12-17 14:57:30|29208.6|29208.6|29212.91|29212.91|29217.22|29217.22|29208.6|29208.6|0
1639753080000|2021-12-17 14:58:00|29208.6|29208.6|29214.69|29214.69|29214.69|29214.69|29204.3|29204.3|0
1639753090000|2021-12-17 14:58:10|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|0
1639753100000|2021-12-17 14:58:20|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|29208.6|0
1639753110000|2021-12-17 14:58:30|29210.38|29210.38|29214.69|29214.69|29214.69|29214.69|29210.38|29210.38|0
1639753120000|2021-12-17 14:58:40|29218.99|29218.99|29223.3|29223.3|29223.3|29223.3|29218.99|29218.99|0
1639753130000|2021-12-17 14:58:50|29218.99|29218.99|29223.3|29223.3|29223.3|29223.3|29214.69|29214.69|0
1639753140000|2021-12-17 14:59:00|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|29218.99|0
1639753150000|2021-12-17 14:59:10|29223.3|29223.3|29214.69|29214.69|29223.3|29223.3|29214.69|29214.69|0
1639753170000|2021-12-17 14:59:30|29223.3|29223.3|29225.08|29225.08|29225.08|29225.08|29218.99|29218.99|0
1639753180000|2021-12-17 14:59:40|29229.39|29229.39|29225.08|29225.08|29233.69|29233.69|29225.08|29225.08|0
1639753190000|2021-12-17 14:59:50|29223.3|29223.3|29227.61|29227.61|29231.91|29231.91|29218.99|29218.99|0
1639753200000|2021-12-17 15:00:00|29229.39|29229.39|29231.91|29231.91|29231.91|29231.91|29227.61|29227.61|0
1639753210000|2021-12-17 15:00:10|29236.22|29236.22|29244.08|29244.08|29244.08|29244.08|29233.69|29233.69|0
1639753240000|2021-12-17 15:00:40|29252.69|29252.69|29251.94|29251.94|29252.69|29252.69|29248.39|29248.39|0
1639753250000|2021-12-17 15:00:50|29250.17|29250.17|29258.78|29258.78|29258.78|29258.78|29250.17|29250.17|0
1639753260000|2021-12-17 15:01:00|29254.47|29254.47|29250.17|29250.17|29256.25|29256.25|29250.17|29250.17|0
1639753270000|2021-12-17 15:01:10|29254.47|29254.47|29263.08|29263.08|29263.08|29263.08|29254.47|29254.47|0
1639753290000|2021-12-17 15:01:30|29267.39|29267.39|29258.78|29258.78|29267.39|29267.39|29258.78|29258.78|0
1639753300000|2021-12-17 15:01:40|29254.47|29254.47|29250.17|29250.17|29254.47|29254.47|29250.17|29250.17|0
1639753310000|2021-12-17 15:01:50|29245.86|29245.86|29250.17|29250.17|29263.08|29263.08|29245.86|29245.86|0
1639753320000|2021-12-17 15:02:00|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|0
1639753330000|2021-12-17 15:02:10|29258.78|29258.78|29254.47|29254.47|29258.78|29258.78|29254.47|29254.47|0
1639753340000|2021-12-17 15:02:20|29263.08|29263.08|29267.39|29267.39|29271.7|29271.7|29263.08|29263.08|0
1639753350000|2021-12-17 15:02:30|29263.08|29263.08|29258.78|29258.78|29263.08|29263.08|29258.78|29258.78|0
1639753360000|2021-12-17 15:02:40|29263.08|29263.08|29258.78|29258.78|29263.08|29263.08|29258.78|29258.78|0
1639753370000|2021-12-17 15:02:50|29257|29257|29265.61|29265.61|29265.61|29265.61|29257|29257|0
1639753380000|2021-12-17 15:03:00|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29257|29257|0
1639753390000|2021-12-17 15:03:10|29274.23|29274.23|29280.31|29280.31|29280.31|29280.31|29274.23|29274.23|0
1639753400000|2021-12-17 15:03:20|29276|29276|29280.31|29280.31|29280.31|29280.31|29276|29276|0
1639753410000|2021-12-17 15:03:30|29284.62|29284.62|29280.31|29280.31|29284.62|29284.62|29280.31|29280.31|0
1639753420000|2021-12-17 15:03:40|29284.62|29284.62|29288.92|29288.92|29288.92|29288.92|29284.62|29284.62|0
1639753440000|2021-12-17 15:04:00|29284.62|29284.62|29288.92|29288.92|29288.92|29288.92|29280.31|29280.31|0
1639753450000|2021-12-17 15:04:10|29293.23|29293.23|29293.23|29293.23|29293.23|29293.23|29293.23|29293.23|0
1639753460000|2021-12-17 15:04:20|29288.92|29288.92|29284.62|29284.62|29288.92|29288.92|29284.62|29284.62|0
1639753470000|2021-12-17 15:04:30|29293.23|29293.23|29293.23|29293.23|29293.23|29293.23|29293.23|29293.23|0
1639753480000|2021-12-17 15:04:40|29288.92|29288.92|29284.62|29284.62|29288.92|29288.92|29284.62|29284.62|0
1639753490000|2021-12-17 15:04:50|29293.23|29293.23|29293.23|29293.23|29293.23|29293.23|29293.23|29293.23|0
1639753500000|2021-12-17 15:05:00|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|0
1639753510000|2021-12-17 15:05:10|29290.7|29290.7|29303.62|29303.62|29303.62|29303.62|29286.39|29286.39|0
1639753540000|2021-12-17 15:05:40|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|29290.7|29290.7|0
1639753550000|2021-12-17 15:05:50|29290.7|29290.7|29301.09|29301.09|29305.4|29305.4|29290.7|29290.7|0
1639753560000|2021-12-17 15:06:00|29296.78|29296.78|29305.4|29305.4|29305.4|29305.4|29296.78|29296.78|0
1639753570000|2021-12-17 15:06:10|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|0
1639753580000|2021-12-17 15:06:20|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|0
1639753600000|2021-12-17 15:06:40|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|0
1639753620000|2021-12-17 15:07:00|29311.48|29311.48|29309.7|29309.7|29311.48|29311.48|29307.17|29307.17|0
1639753630000|2021-12-17 15:07:10|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|29305.4|0
1639753640000|2021-12-17 15:07:20|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1639753650000|2021-12-17 15:07:30|29311.48|29311.48|29307.17|29307.17|29311.48|29311.48|29302.87|29302.87|0
1639753660000|2021-12-17 15:07:40|29311.48|29311.48|29308.95|29308.95|29313.26|29313.26|29308.95|29308.95|0
1639753670000|2021-12-17 15:07:50|29304.65|29304.65|29300.34|29300.34|29304.65|29304.65|29300.34|29300.34|0
1639753690000|2021-12-17 15:08:10|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1639753700000|2021-12-17 15:08:20|29307.17|29307.17|29308.95|29308.95|29308.95|29308.95|29307.17|29307.17|0
1639753720000|2021-12-17 15:08:40|29304.65|29304.65|29300.34|29300.34|29304.65|29304.65|29300.34|29300.34|0
1639753730000|2021-12-17 15:08:50|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29294.26|29294.26|0
1639753740000|2021-12-17 15:09:00|29302.87|29302.87|29307.17|29307.17|29311.48|29311.48|29302.87|29302.87|0
1639753750000|2021-12-17 15:09:10|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1639753760000|2021-12-17 15:09:20|29315.79|29315.79|29315.79|29315.79|29320.09|29320.09|29315.79|29315.79|0
1639753770000|2021-12-17 15:09:30|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|0
1639753780000|2021-12-17 15:09:40|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1639753800000|2021-12-17 15:10:00|29302.87|29302.87|29307.17|29307.17|29307.17|29307.17|29302.87|29302.87|0
1639753810000|2021-12-17 15:10:10|29311.48|29311.48|29315.79|29315.79|29315.79|29315.79|29311.48|29311.48|0
1639753820000|2021-12-17 15:10:20|29320.09|29320.09|29327.96|29327.96|29327.96|29327.96|29315.79|29315.79|0
1639753830000|2021-12-17 15:10:30|29323.65|29323.65|29332.26|29332.26|29332.26|29332.26|29323.65|29323.65|0
1639753840000|2021-12-17 15:10:40|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|29330.48|0
1639753850000|2021-12-17 15:10:50|29328.71|29328.71|29341.63|29341.63|29350.24|29350.24|29328.71|29328.71|0
1639753860000|2021-12-17 15:11:00|29345.93|29345.93|29328.71|29328.71|29345.93|29345.93|29328.71|29328.71|0
1639753870000|2021-12-17 15:11:10|29333.01|29333.01|29328.71|29328.71|29337.32|29337.32|29328.71|29328.71|0
1639753880000|2021-12-17 15:11:20|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|0
1639753890000|2021-12-17 15:11:30|29320.85|29320.85|29329.46|29329.46|29329.46|29329.46|29320.85|29320.85|0
1639753900000|2021-12-17 15:11:40|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|0
1639753910000|2021-12-17 15:11:50|29333.77|29333.77|29329.46|29329.46|29333.77|29333.77|29329.46|29329.46|0
1639753920000|2021-12-17 15:12:00|29333.77|29333.77|29335.54|29335.54|29335.54|29335.54|29333.77|29333.77|0
1639753930000|2021-12-17 15:12:10|29344.16|29344.16|29348.46|29348.46|29348.46|29348.46|29339.85|29339.85|0
1639753940000|2021-12-17 15:12:20|29339.85|29339.85|29348.46|29348.46|29348.46|29348.46|29339.85|29339.85|0
1639753950000|2021-12-17 15:12:30|29352.77|29352.77|29346.69|29346.69|29352.77|29352.77|29346.69|29346.69|0
1639753960000|2021-12-17 15:12:40|29355.3|29355.3|29346.69|29346.69|29355.3|29355.3|29346.69|29346.69|0
1639753970000|2021-12-17 15:12:50|29350.99|29350.99|29350.99|29350.99|29355.3|29355.3|29350.99|29350.99|0
1639753980000|2021-12-17 15:13:00|29355.3|29355.3|29368.22|29368.22|29368.22|29368.22|29346.69|29346.69|0
1639753990000|2021-12-17 15:13:10|29372.52|29372.52|29363.91|29363.91|29372.52|29372.52|29363.91|29363.91|0
1639754000000|2021-12-17 15:13:20|29359.6|29359.6|29363.91|29363.91|29363.91|29363.91|29359.6|29359.6|0
1639754010000|2021-12-17 15:13:30|29355.3|29355.3|29355.3|29355.3|29355.3|29355.3|29355.3|29355.3|0
1639754020000|2021-12-17 15:13:40|29350.99|29350.99|29368.22|29368.22|29368.22|29368.22|29350.99|29350.99|0
1639754030000|2021-12-17 15:13:50|29363.91|29363.91|29359.6|29359.6|29363.91|29363.91|29359.6|29359.6|0
1639754040000|2021-12-17 15:14:00|29355.3|29355.3|29353.52|29353.52|29355.3|29355.3|29353.52|29353.52|0
1639754050000|2021-12-17 15:14:10|29349.21|29349.21|29353.52|29353.52|29357.83|29357.83|29344.91|29344.91|0
1639754060000|2021-12-17 15:14:20|29357.83|29357.83|29374.3|29374.3|29374.3|29374.3|29357.83|29357.83|0
1639754070000|2021-12-17 15:14:30|29369.99|29369.99|29368.22|29368.22|29378.61|29378.61|29365.69|29365.69|0
1639754080000|2021-12-17 15:14:40|29372.52|29372.52|29372.52|29372.52|29372.52|29372.52|29372.52|29372.52|0
1639754090000|2021-12-17 15:14:50|29368.22|29368.22|29376.83|29376.83|29376.83|29376.83|29368.22|29368.22|0
1639754100000|2021-12-17 15:15:00|29368.22|29368.22|29372.52|29372.52|29372.52|29372.52|29368.22|29368.22|0
1639754110000|2021-12-17 15:15:10|29376.83|29376.83|29376.83|29376.83|29376.83|29376.83|29372.52|29372.52|0
1639754120000|2021-12-17 15:15:20|29372.52|29372.52|29385.44|29385.44|29385.44|29385.44|29372.52|29372.52|0
1639754130000|2021-12-17 15:15:30|29381.14|29381.14|29385.44|29385.44|29385.44|29385.44|29376.83|29376.83|0
1639754140000|2021-12-17 15:15:40|29381.14|29381.14|29376.83|29376.83|29385.44|29385.44|29376.83|29376.83|0
1639754150000|2021-12-17 15:15:50|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|0
1639754160000|2021-12-17 15:16:00|29382.91|29382.91|29395.83|29395.83|29395.83|29395.83|29378.61|29378.61|0
1639754170000|2021-12-17 15:16:10|29387.22|29387.22|29393.3|29393.3|29401.92|29401.92|29387.22|29387.22|0
1639754180000|2021-12-17 15:16:20|29397.61|29397.61|29401.92|29401.92|29401.92|29401.92|29397.61|29397.61|0
1639754190000|2021-12-17 15:16:30|29406.22|29406.22|29393.3|29393.3|29406.22|29406.22|29384.69|29384.69|0
1639754200000|2021-12-17 15:16:40|29389|29389|29389|29389|29393.3|29393.3|29384.69|29384.69|0
1639754210000|2021-12-17 15:16:50|29393.3|29393.3|29406.22|29406.22|29406.22|29406.22|29389|29389|0
1639754220000|2021-12-17 15:17:00|29401.92|29401.92|29401.92|29401.92|29406.22|29406.22|29401.92|29401.92|0
1639754230000|2021-12-17 15:17:10|29406.22|29406.22|29401.92|29401.92|29410.53|29410.53|29401.92|29401.92|0
1639754240000|2021-12-17 15:17:20|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|0
1639754250000|2021-12-17 15:17:30|29397.61|29397.61|29397.61|29397.61|29401.92|29401.92|29393.3|29393.3|0
1639754260000|2021-12-17 15:17:40|29389|29389|29393.3|29393.3|29393.3|29393.3|29384.69|29384.69|0
1639754270000|2021-12-17 15:17:50|29389|29389|29380.38|29380.38|29389|29389|29378.61|29378.61|0
1639754280000|2021-12-17 15:18:00|29376.08|29376.08|29380.38|29380.38|29380.38|29380.38|29376.08|29376.08|0
1639754290000|2021-12-17 15:18:10|29384.69|29384.69|29380.38|29380.38|29384.69|29384.69|29376.08|29376.08|0
1639754300000|2021-12-17 15:18:20|29376.08|29376.08|29367.47|29367.47|29376.08|29376.08|29367.47|29367.47|0
1639754310000|2021-12-17 15:18:30|29365.69|29365.69|29361.38|29361.38|29365.69|29365.69|29361.38|29361.38|0
1639754330000|2021-12-17 15:18:50|29365.69|29365.69|29357.08|29357.08|29365.69|29365.69|29357.08|29357.08|0
1639754350000|2021-12-17 15:19:10|29361.38|29361.38|29361.38|29361.38|29361.38|29361.38|29361.38|29361.38|0
1639754360000|2021-12-17 15:19:20|29359.6|29359.6|29368.22|29368.22|29368.22|29368.22|29359.6|29359.6|0
1639754370000|2021-12-17 15:19:30|29372.52|29372.52|29372.52|29372.52|29381.14|29381.14|29372.52|29372.52|0
1639754390000|2021-12-17 15:19:50|29374.3|29374.3|29389|29389|29389|29389|29374.3|29374.3|0
1639754400000|2021-12-17 15:20:00|29390.78|29390.78|29386.47|29386.47|29390.78|29390.78|29386.47|29386.47|0
1639754410000|2021-12-17 15:20:10|29382.16|29382.16|29386.47|29386.47|29386.47|29386.47|29382.16|29382.16|0
1639754420000|2021-12-17 15:20:20|29390.78|29390.78|29390.78|29390.78|29390.78|29390.78|29390.78|29390.78|0
1639754430000|2021-12-17 15:20:30|29386.47|29386.47|29395.08|29395.08|29395.08|29395.08|29386.47|29386.47|0
1639754440000|2021-12-17 15:20:40|29399.39|29399.39|29401.17|29401.17|29408|29408|29395.08|29395.08|0
1639754460000|2021-12-17 15:21:00|29405.47|29405.47|29409.78|29409.78|29409.78|29409.78|29405.47|29405.47|0
1639754470000|2021-12-17 15:21:10|29408|29408|29403.69|29403.69|29408|29408|29403.69|29403.69|0
1639754480000|2021-12-17 15:21:20|29408|29408|29412.31|29412.31|29412.31|29412.31|29408|29408|0
1639754490000|2021-12-17 15:21:30|29408|29408|29426.25|29426.25|29426.25|29426.25|29408|29408|0
1639754500000|2021-12-17 15:21:40|29421.95|29421.95|29426.25|29426.25|29426.25|29426.25|29421.95|29421.95|0
1639754510000|2021-12-17 15:21:50|29421.95|29421.95|29417.64|29417.64|29421.95|29421.95|29417.64|29417.64|0
1639754530000|2021-12-17 15:22:10|29413.33|29413.33|29409.03|29409.03|29417.64|29417.64|29409.03|29409.03|0
1639754540000|2021-12-17 15:22:20|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|0
1639754550000|2021-12-17 15:22:30|29417.64|29417.64|29417.64|29417.64|29417.64|29417.64|29417.64|29417.64|0
1639754570000|2021-12-17 15:22:50|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|0
1639754580000|2021-12-17 15:23:00|29417.64|29417.64|29417.64|29417.64|29421.95|29421.95|29413.33|29413.33|0
1639754590000|2021-12-17 15:23:10|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|29413.33|0
1639754600000|2021-12-17 15:23:20|29417.64|29417.64|29430.56|29430.56|29434.86|29434.86|29417.64|29417.64|0
1639754620000|2021-12-17 15:23:40|29426.25|29426.25|29426.25|29426.25|29426.25|29426.25|29426.25|29426.25|0
1639754630000|2021-12-17 15:23:50|29424.47|29424.47|29428.78|29428.78|29428.78|29428.78|29424.47|29424.47|0
1639754640000|2021-12-17 15:24:00|29424.47|29424.47|29426.25|29426.25|29430.56|29430.56|29424.47|29424.47|0
1639754650000|2021-12-17 15:24:10|29430.56|29430.56|29434.86|29434.86|29434.86|29434.86|29430.56|29430.56|0
1639754660000|2021-12-17 15:24:20|29430.56|29430.56|29430.56|29430.56|29430.56|29430.56|29430.56|29430.56|0
1639754670000|2021-12-17 15:24:30|29426.25|29426.25|29426.25|29426.25|29426.25|29426.25|29426.25|29426.25|0
1639754680000|2021-12-17 15:24:40|29430.56|29430.56|29430.56|29430.56|29430.56|29430.56|29426.25|29426.25|0
1639754730000|2021-12-17 15:25:30|29426.25|29426.25|29428.78|29428.78|29430.56|29430.56|29426.25|29426.25|0
1639754740000|2021-12-17 15:25:40|29424.47|29424.47|29424.47|29424.47|29428.78|29428.78|29424.47|29424.47|0
1639754760000|2021-12-17 15:26:00|29428.78|29428.78|29409.78|29409.78|29428.78|29428.78|29409.78|29409.78|0
1639754770000|2021-12-17 15:26:10|29408|29408|29416.61|29416.61|29416.61|29416.61|29408|29408|0
1639754800000|2021-12-17 15:26:40|29414.84|29414.84|29414.84|29414.84|29414.84|29414.84|29414.84|29414.84|0
1639754810000|2021-12-17 15:26:50|29410.53|29410.53|29406.22|29406.22|29410.53|29410.53|29406.22|29406.22|0
1639754820000|2021-12-17 15:27:00|29408|29408|29410.53|29410.53|29414.84|29414.84|29406.22|29406.22|0
1639754850000|2021-12-17 15:27:30|29414.84|29414.84|29414.84|29414.84|29414.84|29414.84|29410.53|29410.53|0
1639754860000|2021-12-17 15:27:40|29419.14|29419.14|29427.76|29427.76|29427.76|29427.76|29419.14|29419.14|0
1639754880000|2021-12-17 15:28:00|29423.45|29423.45|29423.45|29423.45|29423.45|29423.45|29423.45|29423.45|0
1639754890000|2021-12-17 15:28:10|29427.76|29427.76|29436.37|29436.37|29436.37|29436.37|29427.76|29427.76|0
1639754900000|2021-12-17 15:28:20|29440.68|29440.68|29436.37|29436.37|29440.68|29440.68|29436.37|29436.37|0
1639754910000|2021-12-17 15:28:30|29438.15|29438.15|29436.37|29436.37|29438.15|29438.15|29436.37|29436.37|0
1639754940000|2021-12-17 15:29:00|29438.15|29438.15|29440.68|29440.68|29446.76|29446.76|29438.15|29438.15|0
1639754950000|2021-12-17 15:29:10|29444.98|29444.98|29453.6|29453.6|29453.6|29453.6|29444.98|29444.98|0
1639754960000|2021-12-17 15:29:20|29457.9|29457.9|29457.9|29457.9|29457.9|29457.9|29453.6|29453.6|0
1639754970000|2021-12-17 15:29:30|29459.68|29459.68|29459.68|29459.68|29459.68|29459.68|29455.37|29455.37|0
1639754990000|2021-12-17 15:29:50|29451.07|29451.07|29446.76|29446.76|29451.07|29451.07|29446.76|29446.76|0
1639755000000|2021-12-17 15:30:00|29444.98|29444.98|29444.98|29444.98|29444.98|29444.98|29440.68|29440.68|0
1639755010000|2021-12-17 15:30:10|29446.76|29446.76|29451.07|29451.07|29451.07|29451.07|29446.76|29446.76|0
1639755020000|2021-12-17 15:30:20|29455.37|29455.37|29455.37|29455.37|29455.37|29455.37|29451.07|29451.07|0
1639755030000|2021-12-17 15:30:30|29446.76|29446.76|29461.46|29461.46|29461.46|29461.46|29446.76|29446.76|0
1639755040000|2021-12-17 15:30:40|29459.68|29459.68|29459.68|29459.68|29459.68|29459.68|29455.37|29455.37|0
1639755050000|2021-12-17 15:30:50|29455.37|29455.37|29455.37|29455.37|29455.37|29455.37|29455.37|29455.37|0
1639755060000|2021-12-17 15:31:00|29459.68|29459.68|29461.46|29461.46|29461.46|29461.46|29455.37|29455.37|0
1639755070000|2021-12-17 15:31:10|29452.84|29452.84|29448.54|29448.54|29452.84|29452.84|29448.54|29448.54|0
1639755080000|2021-12-17 15:31:20|29452.84|29452.84|29452.84|29452.84|29452.84|29452.84|29452.84|29452.84|0
1639755090000|2021-12-17 15:31:30|29448.54|29448.54|29448.54|29448.54|29448.54|29448.54|29448.54|29448.54|0
1639755100000|2021-12-17 15:31:40|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|0
1639755110000|2021-12-17 15:31:50|29442.45|29442.45|29436.37|29436.37|29442.45|29442.45|29436.37|29436.37|0
1639755130000|2021-12-17 15:32:10|29434.59|29434.59|29434.59|29434.59|29434.59|29434.59|29434.59|29434.59|0
1639755150000|2021-12-17 15:32:30|29425.98|29425.98|29438.9|29438.9|29438.9|29438.9|29425.98|29425.98|0
1639755170000|2021-12-17 15:32:50|29443.2|29443.2|29443.2|29443.2|29443.2|29443.2|29443.2|29443.2|0
1639755180000|2021-12-17 15:33:00|29447.51|29447.51|29443.2|29443.2|29447.51|29447.51|29443.2|29443.2|0
1639755200000|2021-12-17 15:33:20|29447.51|29447.51|29451.82|29451.82|29451.82|29451.82|29447.51|29447.51|0
1639755230000|2021-12-17 15:33:50|29456.12|29456.12|29456.12|29456.12|29460.43|29460.43|29456.12|29456.12|0
1639755240000|2021-12-17 15:34:00|29460.43|29460.43|29456.12|29456.12|29464.74|29464.74|29456.12|29456.12|0
1639755250000|2021-12-17 15:34:10|29443.2|29443.2|29443.2|29443.2|29443.2|29443.2|29443.2|29443.2|0
1639755260000|2021-12-17 15:34:20|29434.59|29434.59|29430.29|29430.29|29434.59|29434.59|29430.29|29430.29|0
1639755270000|2021-12-17 15:34:30|29434.59|29434.59|29434.59|29434.59|29434.59|29434.59|29434.59|29434.59|0
1639755280000|2021-12-17 15:34:40|29425.98|29425.98|29425.98|29425.98|29425.98|29425.98|29425.98|29425.98|0
1639755290000|2021-12-17 15:34:50|29434.59|29434.59|29434.59|29434.59|29434.59|29434.59|29434.59|29434.59|0
1639755310000|2021-12-17 15:35:10|29438.9|29438.9|29443.2|29443.2|29443.2|29443.2|29438.9|29438.9|0
1639755320000|2021-12-17 15:35:20|29438.9|29438.9|29438.9|29438.9|29438.9|29438.9|29438.9|29438.9|0
1639755330000|2021-12-17 15:35:30|29447.51|29447.51|29442.45|29442.45|29447.51|29447.51|29438.9|29438.9|0
1639755350000|2021-12-17 15:35:50|29446.76|29446.76|29442.45|29442.45|29446.76|29446.76|29442.45|29442.45|0
1639755370000|2021-12-17 15:36:10|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|0
1639755390000|2021-12-17 15:36:30|29455.37|29455.37|29455.37|29455.37|29455.37|29455.37|29446.76|29446.76|0
1639755410000|2021-12-17 15:36:50|29451.07|29451.07|29455.37|29455.37|29455.37|29455.37|29451.07|29451.07|0
1639755440000|2021-12-17 15:37:20|29451.07|29451.07|29451.07|29451.07|29451.07|29451.07|29451.07|29451.07|0
1639755450000|2021-12-17 15:37:30|29455.37|29455.37|29457.15|29457.15|29457.15|29457.15|29455.37|29455.37|0
1639755470000|2021-12-17 15:37:50|29461.46|29461.46|29461.46|29461.46|29461.46|29461.46|29461.46|29461.46|0
1639755490000|2021-12-17 15:38:10|29457.15|29457.15|29457.15|29457.15|29457.15|29457.15|29457.15|29457.15|0
1639755510000|2021-12-17 15:38:30|29461.46|29461.46|29461.46|29461.46|29461.46|29461.46|29461.46|29461.46|0
1639755530000|2021-12-17 15:38:50|29470.07|29470.07|29470.07|29470.07|29470.07|29470.07|29470.07|29470.07|0
1639755540000|2021-12-17 15:39:00|29465.76|29465.76|29461.46|29461.46|29465.76|29465.76|29461.46|29461.46|0
1639755550000|2021-12-17 15:39:10|29452.84|29452.84|29452.84|29452.84|29452.84|29452.84|29452.84|29452.84|0
1639755560000|2021-12-17 15:39:20|29448.54|29448.54|29444.23|29444.23|29448.54|29448.54|29444.23|29444.23|0
1639755570000|2021-12-17 15:39:30|29439.92|29439.92|29429.53|29429.53|29442.45|29442.45|29429.53|29429.53|0
1639755590000|2021-12-17 15:39:50|29425.23|29425.23|29420.92|29420.92|29425.23|29425.23|29420.92|29420.92|0
1639755600000|2021-12-17 15:40:00|29425.23|29425.23|29425.23|29425.23|29425.23|29425.23|29425.23|29425.23|0
1639755620000|2021-12-17 15:40:20|29420.92|29420.92|29420.92|29420.92|29425.23|29425.23|29420.92|29420.92|0
1639755650000|2021-12-17 15:40:50|29419.14|29419.14|29419.14|29419.14|29419.14|29419.14|29419.14|29419.14|0
1639755660000|2021-12-17 15:41:00|29423.45|29423.45|29423.45|29423.45|29423.45|29423.45|29423.45|29423.45|0
1639755670000|2021-12-17 15:41:10|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|0
1639755680000|2021-12-17 15:41:20|29432.06|29432.06|29419.14|29419.14|29432.06|29432.06|29419.14|29419.14|0
1639755690000|2021-12-17 15:41:30|29423.45|29423.45|29419.14|29419.14|29423.45|29423.45|29419.14|29419.14|0
1639755710000|2021-12-17 15:41:50|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|0
1639755720000|2021-12-17 15:42:00|29432.06|29432.06|29432.06|29432.06|29436.37|29436.37|29427.76|29427.76|0
1639755730000|2021-12-17 15:42:10|29440.68|29440.68|29432.06|29432.06|29440.68|29440.68|29432.06|29432.06|0
1639755740000|2021-12-17 15:42:20|29427.76|29427.76|29427.76|29427.76|29432.06|29432.06|29423.45|29423.45|0
1639755750000|2021-12-17 15:42:30|29423.45|29423.45|29423.45|29423.45|29423.45|29423.45|29423.45|29423.45|0
1639755760000|2021-12-17 15:42:40|29419.14|29419.14|29427.76|29427.76|29427.76|29427.76|29419.14|29419.14|0
1639755770000|2021-12-17 15:42:50|29423.45|29423.45|29419.14|29419.14|29423.45|29423.45|29419.14|29419.14|0
1639755790000|2021-12-17 15:43:10|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|0
1639755800000|2021-12-17 15:43:20|29432.06|29432.06|29440.68|29440.68|29440.68|29440.68|29432.06|29432.06|0
1639755810000|2021-12-17 15:43:30|29444.98|29444.98|29449.29|29449.29|29449.29|29449.29|29440.68|29440.68|0
1639755820000|2021-12-17 15:43:40|29453.6|29453.6|29455.37|29455.37|29455.37|29455.37|29453.6|29453.6|0
1639755830000|2021-12-17 15:43:50|29451.07|29451.07|29455.37|29455.37|29455.37|29455.37|29451.07|29451.07|0
1639755840000|2021-12-17 15:44:00|29459.68|29459.68|29451.07|29451.07|29459.68|29459.68|29451.07|29451.07|0
1639755860000|2021-12-17 15:44:20|29449.29|29449.29|29449.29|29449.29|29449.29|29449.29|29449.29|29449.29|0
1639755870000|2021-12-17 15:44:30|29444.98|29444.98|29453.6|29453.6|29453.6|29453.6|29444.98|29444.98|0
1639755880000|2021-12-17 15:44:40|29444.98|29444.98|29446.76|29446.76|29448.54|29448.54|29444.98|29444.98|0
1639755890000|2021-12-17 15:44:50|29442.45|29442.45|29446.76|29446.76|29451.07|29451.07|29442.45|29442.45|0
1639755900000|2021-12-17 15:45:00|29459.68|29459.68|29459.68|29459.68|29463.99|29463.99|29459.68|29459.68|0
1639755920000|2021-12-17 15:45:20|29463.23|29463.23|29463.23|29463.23|29463.23|29463.23|29463.23|29463.23|0
1639755940000|2021-12-17 15:45:40|29467.54|29467.54|29471.85|29471.85|29471.85|29471.85|29467.54|29467.54|0
1639755950000|2021-12-17 15:45:50|29480.46|29480.46|29482.24|29482.24|29482.24|29482.24|29480.46|29480.46|0
1639755960000|2021-12-17 15:46:00|29486.54|29486.54|29486.54|29486.54|29486.54|29486.54|29486.54|29486.54|0
1639755970000|2021-12-17 15:46:10|29482.24|29482.24|29473.62|29473.62|29482.24|29482.24|29473.62|29473.62|0
1639755990000|2021-12-17 15:46:30|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|0
1639756000000|2021-12-17 15:46:40|29477.93|29477.93|29479.71|29479.71|29482.24|29482.24|29477.93|29477.93|0
1639756010000|2021-12-17 15:46:50|29481.48|29481.48|29490.1|29490.1|29494.4|29494.4|29481.48|29481.48|0
1639756020000|2021-12-17 15:47:00|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|0
1639756040000|2021-12-17 15:47:20|29490.1|29490.1|29494.4|29494.4|29494.4|29494.4|29490.1|29490.1|0
1639756050000|2021-12-17 15:47:30|29490.1|29490.1|29496.93|29496.93|29496.93|29496.93|29488.32|29488.32|0
1639756060000|2021-12-17 15:47:40|29492.63|29492.63|29496.93|29496.93|29501.24|29501.24|29492.63|29492.63|0
1639756080000|2021-12-17 15:48:00|29492.63|29492.63|29488.32|29488.32|29492.63|29492.63|29488.32|29488.32|0
1639756110000|2021-12-17 15:48:30|29484.01|29484.01|29479.71|29479.71|29484.01|29484.01|29479.71|29479.71|0
1639756130000|2021-12-17 15:48:50|29477.93|29477.93|29477.93|29477.93|29477.93|29477.93|29477.93|29477.93|0
1639756140000|2021-12-17 15:49:00|29476.15|29476.15|29476.15|29476.15|29476.15|29476.15|29476.15|29476.15|0
1639756150000|2021-12-17 15:49:10|29480.46|29480.46|29484.77|29484.77|29484.77|29484.77|29480.46|29480.46|0
1639756170000|2021-12-17 15:49:30|29489.07|29489.07|29497.68|29497.68|29497.68|29497.68|29489.07|29489.07|0
1639756180000|2021-12-17 15:49:40|29493.38|29493.38|29497.68|29497.68|29497.68|29497.68|29493.38|29493.38|0
1639756190000|2021-12-17 15:49:50|29501.99|29501.99|29501.99|29501.99|29501.99|29501.99|29501.99|29501.99|0
1639756200000|2021-12-17 15:50:00|29497.68|29497.68|29497.68|29497.68|29497.68|29497.68|29497.68|29497.68|0
1639756210000|2021-12-17 15:50:10|29493.38|29493.38|29493.38|29493.38|29493.38|29493.38|29493.38|29493.38|0
1639756220000|2021-12-17 15:50:20|29489.07|29489.07|29489.07|29489.07|29489.07|29489.07|29489.07|29489.07|0
1639756230000|2021-12-17 15:50:30|29484.77|29484.77|29476.15|29476.15|29484.77|29484.77|29476.15|29476.15|0
1639756240000|2021-12-17 15:50:40|29471.85|29471.85|29463.23|29463.23|29471.85|29471.85|29463.23|29463.23|0
1639756250000|2021-12-17 15:50:50|29467.54|29467.54|29463.23|29463.23|29467.54|29467.54|29458.93|29458.93|0
1639756260000|2021-12-17 15:51:00|29461.46|29461.46|29470.07|29470.07|29470.07|29470.07|29461.46|29461.46|0
1639756270000|2021-12-17 15:51:10|29474.38|29474.38|29474.38|29474.38|29474.38|29474.38|29474.38|29474.38|0
1639756290000|2021-12-17 15:51:30|29465.76|29465.76|29465.76|29465.76|29465.76|29465.76|29465.76|29465.76|0
1639756300000|2021-12-17 15:51:40|29470.07|29470.07|29470.07|29470.07|29470.07|29470.07|29465.76|29465.76|0
1639756320000|2021-12-17 15:52:00|29474.38|29474.38|29476.15|29476.15|29476.15|29476.15|29474.38|29474.38|0
1639756340000|2021-12-17 15:52:20|29480.46|29480.46|29489.07|29489.07|29489.07|29489.07|29480.46|29480.46|0
1639756350000|2021-12-17 15:52:30|29480.46|29480.46|29484.77|29484.77|29489.07|29489.07|29480.46|29480.46|0
1639756360000|2021-12-17 15:52:40|29480.46|29480.46|29480.46|29480.46|29480.46|29480.46|29480.46|29480.46|0
1639756380000|2021-12-17 15:53:00|29476.15|29476.15|29476.15|29476.15|29476.15|29476.15|29476.15|29476.15|0
1639756390000|2021-12-17 15:53:10|29480.46|29480.46|29480.46|29480.46|29480.46|29480.46|29480.46|29480.46|0
1639756430000|2021-12-17 15:53:50|29484.77|29484.77|29490.1|29490.1|29498.71|29498.71|29484.77|29484.77|0
1639756440000|2021-12-17 15:54:00|29485.79|29485.79|29490.1|29490.1|29490.1|29490.1|29485.79|29485.79|0
1639756450000|2021-12-17 15:54:10|29494.4|29494.4|29492.63|29492.63|29494.4|29494.4|29492.63|29492.63|0
1639756490000|2021-12-17 15:54:50|29496.93|29496.93|29496.93|29496.93|29501.24|29501.24|29496.93|29496.93|0
1639756510000|2021-12-17 15:55:10|29492.63|29492.63|29492.63|29492.63|29496.93|29496.93|29488.32|29488.32|0
1639756530000|2021-12-17 15:55:30|29496.93|29496.93|29496.93|29496.93|29496.93|29496.93|29496.93|29496.93|0
1639756540000|2021-12-17 15:55:40|29501.24|29501.24|29496.93|29496.93|29501.24|29501.24|29496.93|29496.93|0
1639756550000|2021-12-17 15:55:50|29501.24|29501.24|29496.93|29496.93|29501.24|29501.24|29496.93|29496.93|0
1639756570000|2021-12-17 15:56:10|29501.24|29501.24|29501.24|29501.24|29501.24|29501.24|29501.24|29501.24|0
1639756580000|2021-12-17 15:56:20|29503.02|29503.02|29503.02|29503.02|29503.02|29503.02|29503.02|29503.02|0
1639756610000|2021-12-17 15:56:50|29498.71|29498.71|29498.71|29498.71|29498.71|29498.71|29498.71|29498.71|0
1639756620000|2021-12-17 15:57:00|29494.4|29494.4|29496.18|29496.18|29497.96|29497.96|29494.4|29494.4|0
1639756630000|2021-12-17 15:57:10|29494.4|29494.4|29496.18|29496.18|29496.18|29496.18|29494.4|29494.4|0
1639756640000|2021-12-17 15:57:20|29491.87|29491.87|29487.57|29487.57|29491.87|29491.87|29487.57|29487.57|0
1639756650000|2021-12-17 15:57:30|29491.87|29491.87|29491.87|29491.87|29491.87|29491.87|29491.87|29491.87|0
1639756660000|2021-12-17 15:57:40|29490.1|29490.1|29494.4|29494.4|29494.4|29494.4|29490.1|29490.1|0
1639756670000|2021-12-17 15:57:50|29497.96|29497.96|29506.57|29506.57|29506.57|29506.57|29497.96|29497.96|0
1639756680000|2021-12-17 15:58:00|29502.26|29502.26|29502.26|29502.26|29502.26|29502.26|29502.26|29502.26|0
1639756690000|2021-12-17 15:58:10|29506.57|29506.57|29510.88|29510.88|29510.88|29510.88|29506.57|29506.57|0
1639756700000|2021-12-17 15:58:20|29515.18|29515.18|29528.1|29528.1|29528.1|29528.1|29515.18|29515.18|0
1639756710000|2021-12-17 15:58:30|29523.8|29523.8|29529.88|29529.88|29534.19|29534.19|29523.8|29523.8|0
1639756730000|2021-12-17 15:58:50|29525.57|29525.57|29525.57|29525.57|29525.57|29525.57|29525.57|29525.57|0
1639756740000|2021-12-17 15:59:00|29529.88|29529.88|29534.19|29534.19|29534.19|29534.19|29529.88|29529.88|0
1639756750000|2021-12-17 15:59:10|29538.49|29538.49|29538.49|29538.49|29538.49|29538.49|29538.49|29538.49|0
1639756770000|2021-12-17 15:59:30|29534.19|29534.19|29529.88|29529.88|29534.19|29534.19|29529.88|29529.88|0
1639756780000|2021-12-17 15:59:40|29525.57|29525.57|29525.57|29525.57|29525.57|29525.57|29525.57|29525.57|0
1639756790000|2021-12-17 15:59:50|29521.27|29521.27|29523.8|29523.8|29523.8|29523.8|29519.49|29519.49|0
1639756810000|2021-12-17 16:00:10|29528.1|29528.1|29528.1|29528.1|29528.1|29528.1|29528.1|29528.1|0
1639756820000|2021-12-17 16:00:20|29523.8|29523.8|29523.8|29523.8|29523.8|29523.8|29523.8|29523.8|0
1639756830000|2021-12-17 16:00:30|29528.1|29528.1|29528.1|29528.1|29528.1|29528.1|29528.1|29528.1|0
1639756860000|2021-12-17 16:01:00|29519.49|29519.49|29513.41|29513.41|29519.49|29519.49|29513.41|29513.41|0
1639756880000|2021-12-17 16:01:20|29511.63|29511.63|29511.63|29511.63|29511.63|29511.63|29511.63|29511.63|0
1639756890000|2021-12-17 16:01:30|29513.41|29513.41|29509.1|29509.1|29513.41|29513.41|29509.1|29509.1|0
1639756900000|2021-12-17 16:01:40|29504.79|29504.79|29509.1|29509.1|29509.1|29509.1|29504.79|29504.79|0
1639756910000|2021-12-17 16:01:50|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|0
1639756920000|2021-12-17 16:02:00|29509.1|29509.1|29500.49|29500.49|29509.1|29509.1|29496.18|29496.18|0
1639756930000|2021-12-17 16:02:10|29496.18|29496.18|29500.49|29500.49|29500.49|29500.49|29496.18|29496.18|0
1639756940000|2021-12-17 16:02:20|29496.18|29496.18|29496.18|29496.18|29500.49|29500.49|29496.18|29496.18|0
1639756950000|2021-12-17 16:02:30|29491.87|29491.87|29491.87|29491.87|29496.18|29496.18|29491.87|29491.87|0
1639756970000|2021-12-17 16:02:50|29487.57|29487.57|29487.57|29487.57|29487.57|29487.57|29487.57|29487.57|0
1639756980000|2021-12-17 16:03:00|29491.87|29491.87|29491.87|29491.87|29491.87|29491.87|29491.87|29491.87|0
1639756990000|2021-12-17 16:03:10|29490.1|29490.1|29488.32|29488.32|29494.4|29494.4|29488.32|29488.32|0
1639757000000|2021-12-17 16:03:20|29484.01|29484.01|29492.63|29492.63|29492.63|29492.63|29484.01|29484.01|0
1639757020000|2021-12-17 16:03:40|29496.93|29496.93|29492.63|29492.63|29496.93|29496.93|29492.63|29492.63|0
1639757040000|2021-12-17 16:04:00|29484.01|29484.01|29479.71|29479.71|29484.01|29484.01|29479.71|29479.71|0
1639757050000|2021-12-17 16:04:10|29475.4|29475.4|29475.4|29475.4|29475.4|29475.4|29475.4|29475.4|0
1639757060000|2021-12-17 16:04:20|29471.09|29471.09|29471.09|29471.09|29471.09|29471.09|29471.09|29471.09|0
1639757070000|2021-12-17 16:04:30|29466.79|29466.79|29466.79|29466.79|29466.79|29466.79|29466.79|29466.79|0
1639757080000|2021-12-17 16:04:40|29462.48|29462.48|29462.48|29462.48|29462.48|29462.48|29462.48|29462.48|0
1639757100000|2021-12-17 16:05:00|29460.7|29460.7|29460.7|29460.7|29460.7|29460.7|29452.09|29452.09|0
1639757110000|2021-12-17 16:05:10|29465.01|29465.01|29472.87|29472.87|29472.87|29472.87|29465.01|29465.01|0
1639757130000|2021-12-17 16:05:30|29468.56|29468.56|29462.48|29462.48|29468.56|29468.56|29462.48|29462.48|0
1639757140000|2021-12-17 16:05:40|29458.17|29458.17|29458.17|29458.17|29458.17|29458.17|29458.17|29458.17|0
1639757150000|2021-12-17 16:05:50|29456.4|29456.4|29460.7|29460.7|29460.7|29460.7|29456.4|29456.4|0
1639757160000|2021-12-17 16:06:00|29465.01|29465.01|29465.01|29465.01|29469.32|29469.32|29465.01|29465.01|0
1639757180000|2021-12-17 16:06:20|29469.32|29469.32|29473.62|29473.62|29473.62|29473.62|29469.32|29469.32|0
1639757190000|2021-12-17 16:06:30|29469.32|29469.32|29477.93|29477.93|29477.93|29477.93|29469.32|29469.32|0
1639757200000|2021-12-17 16:06:40|29473.62|29473.62|29473.62|29473.62|29473.62|29473.62|29473.62|29473.62|0
1639757210000|2021-12-17 16:06:50|29475.4|29475.4|29475.4|29475.4|29479.71|29479.71|29471.09|29471.09|0
1639757240000|2021-12-17 16:07:20|29471.09|29471.09|29475.4|29475.4|29475.4|29475.4|29471.09|29471.09|0
1639757250000|2021-12-17 16:07:30|29479.71|29479.71|29484.01|29484.01|29488.32|29488.32|29479.71|29479.71|0
1639757260000|2021-12-17 16:07:40|29479.71|29479.71|29479.71|29479.71|29484.01|29484.01|29479.71|29479.71|0
1639757270000|2021-12-17 16:07:50|29483.26|29483.26|29479.71|29479.71|29483.26|29483.26|29479.71|29479.71|0
1639757280000|2021-12-17 16:08:00|29488.32|29488.32|29492.63|29492.63|29496.93|29496.93|29488.32|29488.32|0
1639757290000|2021-12-17 16:08:10|29496.93|29496.93|29496.93|29496.93|29496.93|29496.93|29488.32|29488.32|0
1639757300000|2021-12-17 16:08:20|29492.63|29492.63|29496.93|29496.93|29496.93|29496.93|29492.63|29492.63|0
1639757320000|2021-12-17 16:08:40|29492.63|29492.63|29492.63|29492.63|29492.63|29492.63|29492.63|29492.63|0
1639757330000|2021-12-17 16:08:50|29496.18|29496.18|29496.18|29496.18|29496.18|29496.18|29496.18|29496.18|0
1639757360000|2021-12-17 16:09:20|29500.49|29500.49|29500.49|29500.49|29504.79|29504.79|29500.49|29500.49|0
1639757370000|2021-12-17 16:09:30|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|29496.18|29496.18|0
1639757390000|2021-12-17 16:09:50|29500.49|29500.49|29500.49|29500.49|29504.79|29504.79|29500.49|29500.49|0
1639757400000|2021-12-17 16:10:00|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|29500.49|29500.49|0
1639757410000|2021-12-17 16:10:10|29500.49|29500.49|29500.49|29500.49|29500.49|29500.49|29500.49|29500.49|0
1639757420000|2021-12-17 16:10:20|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|0
1639757430000|2021-12-17 16:10:30|29500.49|29500.49|29500.49|29500.49|29500.49|29500.49|29496.18|29496.18|0
1639757440000|2021-12-17 16:10:40|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|29500.49|29500.49|0
1639757450000|2021-12-17 16:10:50|29509.1|29509.1|29504.79|29504.79|29509.1|29509.1|29504.79|29504.79|0
1639757460000|2021-12-17 16:11:00|29496.18|29496.18|29491.87|29491.87|29496.18|29496.18|29491.87|29491.87|0
1639757470000|2021-12-17 16:11:10|29487.57|29487.57|29487.57|29487.57|29487.57|29487.57|29483.26|29483.26|0
1639757490000|2021-12-17 16:11:30|29483.26|29483.26|29483.26|29483.26|29483.26|29483.26|29483.26|29483.26|0
1639757500000|2021-12-17 16:11:40|29487.57|29487.57|29491.87|29491.87|29491.87|29491.87|29487.57|29487.57|0
1639757520000|2021-12-17 16:12:00|29496.18|29496.18|29497.96|29497.96|29497.96|29497.96|29496.18|29496.18|0
1639757530000|2021-12-17 16:12:10|29502.26|29502.26|29502.26|29502.26|29502.26|29502.26|29502.26|29502.26|0
1639757540000|2021-12-17 16:12:20|29493.65|29493.65|29497.96|29497.96|29497.96|29497.96|29493.65|29493.65|0
1639757550000|2021-12-17 16:12:30|29493.65|29493.65|29493.65|29493.65|29493.65|29493.65|29493.65|29493.65|0
1639757590000|2021-12-17 16:13:10|29497.96|29497.96|29502.26|29502.26|29502.26|29502.26|29497.96|29497.96|0
1639757600000|2021-12-17 16:13:20|29497.96|29497.96|29497.96|29497.96|29497.96|29497.96|29497.96|29497.96|0
1639757630000|2021-12-17 16:13:50|29502.26|29502.26|29502.26|29502.26|29502.26|29502.26|29502.26|29502.26|0
1639757650000|2021-12-17 16:14:10|29504.04|29504.04|29508.35|29508.35|29508.35|29508.35|29504.04|29504.04|0
1639757660000|2021-12-17 16:14:20|29512.65|29512.65|29512.65|29512.65|29512.65|29512.65|29512.65|29512.65|0
1639757670000|2021-12-17 16:14:30|29508.35|29508.35|29508.35|29508.35|29508.35|29508.35|29508.35|29508.35|0
1639757680000|2021-12-17 16:14:40|29511.9|29511.9|29511.9|29511.9|29511.9|29511.9|29511.9|29511.9|0
1639757700000|2021-12-17 16:15:00|29516.21|29516.21|29517.99|29517.99|29522.29|29522.29|29516.21|29516.21|0
1639757710000|2021-12-17 16:15:10|29522.29|29522.29|29522.29|29522.29|29522.29|29522.29|29522.29|29522.29|0
1639757720000|2021-12-17 16:15:20|29520.52|29520.52|29523.04|29523.04|29523.04|29523.04|29518.74|29518.74|0
1639757730000|2021-12-17 16:15:30|29527.35|29527.35|29527.35|29527.35|29527.35|29527.35|29527.35|29527.35|0
1639757750000|2021-12-17 16:15:50|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|0
1639757760000|2021-12-17 16:16:00|29535.96|29535.96|29531.66|29531.66|29535.96|29535.96|29531.66|29531.66|0
1639757770000|2021-12-17 16:16:10|29535.96|29535.96|29535.96|29535.96|29535.96|29535.96|29535.96|29535.96|0
1639757780000|2021-12-17 16:16:20|29527.35|29527.35|29527.35|29527.35|29527.35|29527.35|29527.35|29527.35|0
1639757820000|2021-12-17 16:17:00|29523.04|29523.04|29523.04|29523.04|29523.04|29523.04|29523.04|29523.04|0
1639757830000|2021-12-17 16:17:10|29524.82|29524.82|29520.52|29520.52|29524.82|29524.82|29520.52|29520.52|0
1639757840000|2021-12-17 16:17:20|29516.21|29516.21|29520.52|29520.52|29524.82|29524.82|29516.21|29516.21|0
1639757850000|2021-12-17 16:17:30|29524.82|29524.82|29524.82|29524.82|29524.82|29524.82|29524.82|29524.82|0
1639757860000|2021-12-17 16:17:40|29537.74|29537.74|29542.05|29542.05|29542.05|29542.05|29537.74|29537.74|0
1639757870000|2021-12-17 16:17:50|29546.35|29546.35|29546.35|29546.35|29546.35|29546.35|29546.35|29546.35|0
1639757880000|2021-12-17 16:18:00|29542.05|29542.05|29542.05|29542.05|29542.05|29542.05|29537.74|29537.74|0
1639757900000|2021-12-17 16:18:20|29537.74|29537.74|29546.35|29546.35|29550.66|29550.66|29537.74|29537.74|0
1639757910000|2021-12-17 16:18:30|29550.66|29550.66|29550.66|29550.66|29550.66|29550.66|29550.66|29550.66|0
1639757920000|2021-12-17 16:18:40|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|0
1639757930000|2021-12-17 16:18:50|29546.35|29546.35|29546.35|29546.35|29546.35|29546.35|29546.35|29546.35|0
1639757940000|2021-12-17 16:19:00|29542.05|29542.05|29542.05|29542.05|29542.05|29542.05|29542.05|29542.05|0
1639757960000|2021-12-17 16:19:20|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|0
1639757970000|2021-12-17 16:19:30|29542.05|29542.05|29542.05|29542.05|29542.05|29542.05|29542.05|29542.05|0
1639757990000|2021-12-17 16:19:50|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|0
1639758000000|2021-12-17 16:20:00|29533.43|29533.43|29529.13|29529.13|29533.43|29533.43|29529.13|29529.13|0
1639758010000|2021-12-17 16:20:10|29533.43|29533.43|29537.74|29537.74|29537.74|29537.74|29533.43|29533.43|0
1639758020000|2021-12-17 16:20:20|29533.43|29533.43|29533.43|29533.43|29533.43|29533.43|29533.43|29533.43|0
1639758030000|2021-12-17 16:20:30|29537.74|29537.74|29533.43|29533.43|29537.74|29537.74|29533.43|29533.43|0
1639758050000|2021-12-17 16:20:50|29529.13|29529.13|29529.13|29529.13|29529.13|29529.13|29529.13|29529.13|0
1639758090000|2021-12-17 16:21:30|29524.82|29524.82|29511.9|29511.9|29524.82|29524.82|29511.9|29511.9|0
1639758100000|2021-12-17 16:21:40|29510.13|29510.13|29501.51|29501.51|29510.13|29510.13|29501.51|29501.51|0
1639758110000|2021-12-17 16:21:50|29505.82|29505.82|29510.13|29510.13|29510.13|29510.13|29505.82|29505.82|0
1639758120000|2021-12-17 16:22:00|29505.82|29505.82|29510.13|29510.13|29510.13|29510.13|29505.82|29505.82|0
1639758130000|2021-12-17 16:22:10|29505.82|29505.82|29514.43|29514.43|29514.43|29514.43|29505.82|29505.82|0
1639758140000|2021-12-17 16:22:20|29510.13|29510.13|29510.13|29510.13|29514.43|29514.43|29510.13|29510.13|0
1639758160000|2021-12-17 16:22:40|29514.43|29514.43|29510.13|29510.13|29514.43|29514.43|29510.13|29510.13|0
1639758170000|2021-12-17 16:22:50|29514.43|29514.43|29510.13|29510.13|29514.43|29514.43|29510.13|29510.13|0
1639758190000|2021-12-17 16:23:10|29505.82|29505.82|29510.13|29510.13|29510.13|29510.13|29505.82|29505.82|0
1639758200000|2021-12-17 16:23:20|29505.82|29505.82|29505.82|29505.82|29505.82|29505.82|29505.82|29505.82|0
1639758210000|2021-12-17 16:23:30|29501.51|29501.51|29492.9|29492.9|29501.51|29501.51|29492.9|29492.9|0
1639758230000|2021-12-17 16:23:50|29497.21|29497.21|29497.21|29497.21|29497.21|29497.21|29497.21|29497.21|0
1639758240000|2021-12-17 16:24:00|29492.9|29492.9|29497.21|29497.21|29497.21|29497.21|29492.9|29492.9|0
1639758250000|2021-12-17 16:24:10|29492.9|29492.9|29492.9|29492.9|29492.9|29492.9|29492.9|29492.9|0
1639758260000|2021-12-17 16:24:20|29497.21|29497.21|29498.98|29498.98|29505.07|29505.07|29497.21|29497.21|0
1639758270000|2021-12-17 16:24:30|29503.29|29503.29|29500.76|29500.76|29503.29|29503.29|29498.98|29498.98|0
1639758280000|2021-12-17 16:24:40|29505.07|29505.07|29500.76|29500.76|29505.07|29505.07|29500.76|29500.76|0
1639758300000|2021-12-17 16:25:00|29505.07|29505.07|29509.37|29509.37|29509.37|29509.37|29505.07|29505.07|0
1639758330000|2021-12-17 16:25:30|29513.68|29513.68|29513.68|29513.68|29517.99|29517.99|29513.68|29513.68|0
1639758340000|2021-12-17 16:25:40|29517.99|29517.99|29516.21|29516.21|29517.99|29517.99|29516.21|29516.21|0
1639758380000|2021-12-17 16:26:20|29511.9|29511.9|29511.9|29511.9|29516.21|29516.21|29511.9|29511.9|0
1639758400000|2021-12-17 16:26:40|29507.6|29507.6|29507.6|29507.6|29507.6|29507.6|29507.6|29507.6|0
1639758420000|2021-12-17 16:27:00|29511.9|29511.9|29511.9|29511.9|29511.9|29511.9|29511.9|29511.9|0
1639758450000|2021-12-17 16:27:30|29507.6|29507.6|29507.6|29507.6|29507.6|29507.6|29507.6|29507.6|0
1639758460000|2021-12-17 16:27:40|29503.29|29503.29|29503.29|29503.29|29503.29|29503.29|29503.29|29503.29|0
1639758470000|2021-12-17 16:27:50|29498.98|29498.98|29494.68|29494.68|29498.98|29498.98|29494.68|29494.68|0
1639758480000|2021-12-17 16:28:00|29490.37|29490.37|29490.37|29490.37|29490.37|29490.37|29486.06|29486.06|0
1639758490000|2021-12-17 16:28:10|29486.06|29486.06|29481.76|29481.76|29486.06|29486.06|29481.76|29481.76|0
1639758520000|2021-12-17 16:28:40|29477.45|29477.45|29478.2|29478.2|29481.76|29481.76|29477.45|29477.45|0
1639758540000|2021-12-17 16:29:00|29479.98|29479.98|29473.9|29473.9|29479.98|29479.98|29472.12|29472.12|0
1639758550000|2021-12-17 16:29:10|29472.12|29472.12|29467.81|29467.81|29472.12|29472.12|29467.81|29467.81|0
1639758560000|2021-12-17 16:29:20|29463.51|29463.51|29459.2|29459.2|29463.51|29463.51|29459.2|29459.2|0
1639758570000|2021-12-17 16:29:30|29463.51|29463.51|29466.04|29466.04|29466.04|29466.04|29461.73|29461.73|0
1639758580000|2021-12-17 16:29:40|29470.34|29470.34|29470.34|29470.34|29470.34|29470.34|29470.34|29470.34|0
1639758590000|2021-12-17 16:29:50|29474.65|29474.65|29470.34|29470.34|29476.43|29476.43|29470.34|29470.34|0
1639988100000|2021-12-20 08:15:00|29167.39|29167.39|29171.7|29171.7|29171.7|29171.7|29167.39|29167.39|0
1639988110000|2021-12-20 08:15:10|29167.39|29167.39|29167.39|29167.39|29167.39|29167.39|29167.39|29167.39|0
1639988130000|2021-12-20 08:15:30|29169.17|29169.17|29173.47|29173.47|29173.47|29173.47|29169.17|29169.17|0
1639988140000|2021-12-20 08:15:40|29175.25|29175.25|29177.03|29177.03|29177.03|29177.03|29175.25|29175.25|0
1639988160000|2021-12-20 08:16:00|29175.25|29175.25|29175.25|29175.25|29175.25|29175.25|29175.25|29175.25|0
1639988170000|2021-12-20 08:16:10|29183.86|29183.86|29183.86|29183.86|29183.86|29183.86|29183.86|29183.86|0
1639988210000|2021-12-20 08:16:50|29196.78|29196.78|29196.78|29196.78|29196.78|29196.78|29196.78|29196.78|0
1639988220000|2021-12-20 08:17:00|29201.09|29201.09|29202.87|29202.87|29208.95|29208.95|29201.09|29201.09|0
1639988240000|2021-12-20 08:17:20|29207.17|29207.17|29218.59|29218.59|29218.59|29218.59|29207.17|29207.17|0
1639988250000|2021-12-20 08:17:30|29206.42|29206.42|29202.11|29202.11|29206.42|29206.42|29202.11|29202.11|0
1639988260000|2021-12-20 08:17:40|29206.42|29206.42|29212.5|29212.5|29212.5|29212.5|29206.42|29206.42|0
1639988270000|2021-12-20 08:17:50|29208.2|29208.2|29208.2|29208.2|29208.2|29208.2|29208.2|29208.2|0
1639988280000|2021-12-20 08:18:00|29216.81|29216.81|29216.81|29216.81|29216.81|29216.81|29216.81|29216.81|0
1639988290000|2021-12-20 08:18:10|29221.12|29221.12|29212.5|29212.5|29221.12|29221.12|29212.5|29212.5|0
1639988300000|2021-12-20 08:18:20|29221.12|29221.12|29221.12|29221.12|29221.12|29221.12|29221.12|29221.12|0
1639988320000|2021-12-20 08:18:40|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|0
1639988340000|2021-12-20 08:19:00|29216.81|29216.81|29216.81|29216.81|29216.81|29216.81|29216.81|29216.81|0
1639988350000|2021-12-20 08:19:10|29225.42|29225.42|29220.09|29220.09|29225.42|29225.42|29220.09|29220.09|0
1639988370000|2021-12-20 08:19:30|29215.79|29215.79|29207.17|29207.17|29215.79|29215.79|29207.17|29207.17|0
1639988380000|2021-12-20 08:19:40|29202.87|29202.87|29207.17|29207.17|29207.17|29207.17|29202.87|29202.87|0
1639988410000|2021-12-20 08:20:10|29211.48|29211.48|29211.48|29211.48|29211.48|29211.48|29211.48|29211.48|0
1639988420000|2021-12-20 08:20:20|29209.7|29209.7|29197.53|29197.53|29209.7|29209.7|29197.53|29197.53|0
1639988430000|2021-12-20 08:20:30|29188.92|29188.92|29205.4|29205.4|29205.4|29205.4|29188.92|29188.92|0
1639988440000|2021-12-20 08:20:40|29201.84|29201.84|29201.84|29201.84|29201.84|29201.84|29201.84|29201.84|0
1639988450000|2021-12-20 08:20:50|29198.29|29198.29|29181.06|29181.06|29198.29|29198.29|29181.06|29181.06|0
1639988460000|2021-12-20 08:21:00|29172.45|29172.45|29172.45|29172.45|29176.75|29176.75|29172.45|29172.45|0
1639988490000|2021-12-20 08:21:30|29168.89|29168.89|29172.45|29172.45|29172.45|29172.45|29168.89|29168.89|0
1639988510000|2021-12-20 08:21:50|29163.83|29163.83|29159.53|29159.53|29163.83|29163.83|29159.53|29159.53|0
1639988520000|2021-12-20 08:22:00|29146.61|29146.61|29155.22|29155.22|29155.22|29155.22|29146.61|29146.61|0
1639988530000|2021-12-20 08:22:10|29153.44|29153.44|29153.44|29153.44|29153.44|29153.44|29153.44|29153.44|0
1639988540000|2021-12-20 08:22:20|29144.83|29144.83|29118.99|29118.99|29144.83|29144.83|29118.99|29118.99|0
1639988550000|2021-12-20 08:22:30|29123.3|29123.3|29114.69|29114.69|29136.22|29136.22|29114.69|29114.69|0
1639988560000|2021-12-20 08:22:40|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|0
1639988570000|2021-12-20 08:22:50|29123.3|29123.3|29131.91|29131.91|29131.91|29131.91|29123.3|29123.3|0
1639988590000|2021-12-20 08:23:10|29127.61|29127.61|29127.61|29127.61|29127.61|29127.61|29127.61|29127.61|0
1639988610000|2021-12-20 08:23:30|29118.99|29118.99|29114.69|29114.69|29118.99|29118.99|29114.69|29114.69|0
1639988620000|2021-12-20 08:23:40|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|0
1639988630000|2021-12-20 08:23:50|29116.46|29116.46|29138.75|29138.75|29142.3|29142.3|29116.46|29116.46|0
1639988640000|2021-12-20 08:24:00|29142.3|29142.3|29142.3|29142.3|29142.3|29142.3|29142.3|29142.3|0
1639988660000|2021-12-20 08:24:20|29138|29138|29138|29138|29138|29138|29138|29138|0
1639988690000|2021-12-20 08:24:50|29133.69|29133.69|29133.69|29133.69|29133.69|29133.69|29133.69|29133.69|0
1639988700000|2021-12-20 08:25:00|29131.91|29131.91|29119.75|29119.75|29131.91|29131.91|29119.75|29119.75|0
1639988710000|2021-12-20 08:25:10|29121.52|29121.52|29119.75|29119.75|29121.52|29121.52|29119.75|29119.75|0
1639988720000|2021-12-20 08:25:20|29136.97|29136.97|29136.97|29136.97|29136.97|29136.97|29136.97|29136.97|0
1639988730000|2021-12-20 08:25:30|29141.28|29141.28|29141.28|29141.28|29141.28|29141.28|29141.28|29141.28|0
1639988740000|2021-12-20 08:25:40|29143.05|29143.05|29163.83|29163.83|29165.61|29165.61|29143.05|29143.05|0
1639988750000|2021-12-20 08:25:50|29168.14|29168.14|29149.14|29149.14|29176|29176|29149.14|29149.14|0
1639988760000|2021-12-20 08:26:00|29154.47|29154.47|29156.25|29156.25|29156.25|29156.25|29154.47|29154.47|0
1639988770000|2021-12-20 08:26:10|29182.09|29182.09|29182.09|29182.09|29182.09|29182.09|29182.09|29182.09|0
1639988790000|2021-12-20 08:26:30|29186.39|29186.39|29186.39|29186.39|29186.39|29186.39|29186.39|29186.39|0
1639988800000|2021-12-20 08:26:40|29182.09|29182.09|29173.47|29173.47|29182.09|29182.09|29173.47|29173.47|0
1639988820000|2021-12-20 08:27:00|29178.8|29178.8|29178.8|29178.8|29178.8|29178.8|29178.8|29178.8|0
1639988830000|2021-12-20 08:27:10|29187.42|29187.42|29183.86|29183.86|29187.42|29187.42|29183.86|29183.86|0
1639988860000|2021-12-20 08:27:40|29179.56|29179.56|29179.56|29179.56|29179.56|29179.56|29179.56|29179.56|0
1639988910000|2021-12-20 08:28:30|29183.86|29183.86|29183.86|29183.86|29188.17|29188.17|29183.86|29183.86|0
1639988930000|2021-12-20 08:28:50|29185.64|29185.64|29185.64|29185.64|29185.64|29185.64|29185.64|29185.64|0
1639988940000|2021-12-20 08:29:00|29189.95|29189.95|29193.5|29193.5|29193.5|29193.5|29189.95|29189.95|0
1639988970000|2021-12-20 08:29:30|29215.03|29215.03|29221.12|29221.12|29221.12|29221.12|29215.03|29215.03|0
1639988980000|2021-12-20 08:29:40|29225.42|29225.42|29228.98|29228.98|29228.98|29228.98|29225.42|29225.42|0
1639989000000|2021-12-20 08:30:00|29220.37|29220.37|29216.06|29216.06|29220.37|29220.37|29216.06|29216.06|0
1639989010000|2021-12-20 08:30:10|29220.37|29220.37|29220.37|29220.37|29220.37|29220.37|29220.37|29220.37|0
1639989040000|2021-12-20 08:30:40|29228.98|29228.98|29228.98|29228.98|29228.98|29228.98|29228.98|29228.98|0
1639989060000|2021-12-20 08:31:00|29220.37|29220.37|29220.37|29220.37|29220.37|29220.37|29220.37|29220.37|0
1639989070000|2021-12-20 08:31:10|29216.06|29216.06|29198.83|29198.83|29216.06|29216.06|29198.83|29198.83|0
1639989100000|2021-12-20 08:31:40|29190.22|29190.22|29190.22|29190.22|29190.22|29190.22|29190.22|29190.22|0
1639989120000|2021-12-20 08:32:00|29184.89|29184.89|29184.89|29184.89|29184.89|29184.89|29184.89|29184.89|0
1639989150000|2021-12-20 08:32:30|29180.58|29180.58|29164.11|29164.11|29180.58|29180.58|29164.11|29164.11|0
1639989170000|2021-12-20 08:32:50|29165.89|29165.89|29178.8|29178.8|29178.8|29178.8|29165.89|29165.89|0
1639989180000|2021-12-20 08:33:00|29175.25|29175.25|29175.25|29175.25|29175.25|29175.25|29175.25|29175.25|0
1639989190000|2021-12-20 08:33:10|29170.94|29170.94|29166.64|29166.64|29170.94|29170.94|29166.64|29166.64|0
1639989200000|2021-12-20 08:33:20|29158.02|29158.02|29158.02|29158.02|29158.02|29158.02|29158.02|29158.02|0
1639989210000|2021-12-20 08:33:30|29162.33|29162.33|29162.33|29162.33|29162.33|29162.33|29162.33|29162.33|0
1639989220000|2021-12-20 08:33:40|29153.72|29153.72|29151.94|29151.94|29153.72|29153.72|29151.94|29151.94|0
1639989230000|2021-12-20 08:33:50|29156.25|29156.25|29151.94|29151.94|29156.25|29156.25|29151.94|29151.94|0
1639989240000|2021-12-20 08:34:00|29156.25|29156.25|29158.02|29158.02|29158.02|29158.02|29156.25|29156.25|0
1639989250000|2021-12-20 08:34:10|29153.72|29153.72|29158.02|29158.02|29158.02|29158.02|29153.72|29153.72|0
1639989270000|2021-12-20 08:34:30|29166.64|29166.64|29166.64|29166.64|29166.64|29166.64|29166.64|29166.64|0
1639989290000|2021-12-20 08:34:50|29168.41|29168.41|29170.94|29170.94|29172.72|29172.72|29168.41|29168.41|0
1639989300000|2021-12-20 08:35:00|29166.64|29166.64|29162.33|29162.33|29166.64|29166.64|29162.33|29162.33|0
1639989310000|2021-12-20 08:35:10|29170.94|29170.94|29170.94|29170.94|29170.94|29170.94|29170.94|29170.94|0
1639989320000|2021-12-20 08:35:20|29162.33|29162.33|29166.64|29166.64|29166.64|29166.64|29162.33|29162.33|0
1639989330000|2021-12-20 08:35:30|29164.86|29164.86|29160.55|29160.55|29164.86|29164.86|29156.25|29156.25|0
1639989340000|2021-12-20 08:35:40|29151.94|29151.94|29147.63|29147.63|29151.94|29151.94|29147.63|29147.63|0
1639989380000|2021-12-20 08:36:20|29145.86|29145.86|29154.47|29154.47|29154.47|29154.47|29145.86|29145.86|0
1639989390000|2021-12-20 08:36:30|29150.16|29150.16|29150.16|29150.16|29150.16|29150.16|29150.16|29150.16|0
1639989410000|2021-12-20 08:36:50|29137.24|29137.24|29120.77|29120.77|29137.24|29137.24|29120.77|29120.77|0
1639989420000|2021-12-20 08:37:00|29112.16|29112.16|29112.16|29112.16|29112.16|29112.16|29112.16|29112.16|0
1639989430000|2021-12-20 08:37:10|29107.85|29107.85|29097.46|29097.46|29107.85|29107.85|29097.46|29097.46|0
1639989440000|2021-12-20 08:37:20|29093.15|29093.15|29088.85|29088.85|29093.15|29093.15|29088.85|29088.85|0
1639989450000|2021-12-20 08:37:30|29097.46|29097.46|29072.37|29072.37|29097.46|29097.46|29072.37|29072.37|0
1639989460000|2021-12-20 08:37:40|29068.07|29068.07|29087.07|29087.07|29087.07|29087.07|29068.07|29068.07|0
1639989470000|2021-12-20 08:37:50|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|0
1639989480000|2021-12-20 08:38:00|29080.99|29080.99|29085.29|29085.29|29085.29|29085.29|29080.99|29080.99|0
1639989490000|2021-12-20 08:38:10|29080.99|29080.99|29098.21|29098.21|29098.21|29098.21|29080.99|29080.99|0
1639989530000|2021-12-20 08:38:50|29106.83|29106.83|29103.27|29103.27|29106.83|29106.83|29103.27|29103.27|0
1639989540000|2021-12-20 08:39:00|29094.66|29094.66|29094.66|29094.66|29098.96|29098.96|29094.66|29094.66|0
1639989550000|2021-12-20 08:39:10|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|0
1639989560000|2021-12-20 08:39:20|29094.66|29094.66|29090.35|29090.35|29094.66|29094.66|29090.35|29090.35|0
1639989580000|2021-12-20 08:39:40|29086.8|29086.8|29078.18|29078.18|29086.8|29086.8|29078.18|29078.18|0
1639989590000|2021-12-20 08:39:50|29076.41|29076.41|29076.41|29076.41|29076.41|29076.41|29076.41|29076.41|0
1639989610000|2021-12-20 08:40:10|29080.71|29080.71|29093.63|29093.63|29093.63|29093.63|29080.71|29080.71|0
1639989620000|2021-12-20 08:40:20|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|0
1639989640000|2021-12-20 08:40:40|29090.35|29090.35|29078.94|29078.94|29090.35|29090.35|29078.94|29078.94|0
1639989660000|2021-12-20 08:41:00|29087.55|29087.55|29083.24|29083.24|29087.55|29087.55|29083.24|29083.24|0
1639989690000|2021-12-20 08:41:30|29078.94|29078.94|29058.16|29058.16|29078.94|29078.94|29058.16|29058.16|0
1639989700000|2021-12-20 08:41:40|29053.85|29053.85|29047.77|29047.77|29053.85|29053.85|29047.77|29047.77|0
1639989710000|2021-12-20 08:41:50|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|0
1639989720000|2021-12-20 08:42:00|29056.38|29056.38|29056.38|29056.38|29056.38|29056.38|29056.38|29056.38|0
1639989730000|2021-12-20 08:42:10|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|0
1639989740000|2021-12-20 08:42:20|29053.85|29053.85|29053.85|29053.85|29053.85|29053.85|29053.85|29053.85|0
1639989750000|2021-12-20 08:42:30|29058.16|29058.16|29049.54|29049.54|29058.16|29058.16|29049.54|29049.54|0
1639989760000|2021-12-20 08:42:40|29053.85|29053.85|29068.55|29068.55|29068.55|29068.55|29053.85|29053.85|0
1639989790000|2021-12-20 08:43:10|29059.93|29059.93|29059.93|29059.93|29059.93|29059.93|29059.93|29059.93|0
1639989820000|2021-12-20 08:43:40|29064.24|29064.24|29064.24|29064.24|29064.24|29064.24|29064.24|29064.24|0
1639989830000|2021-12-20 08:43:50|29062.46|29062.46|29071.08|29071.08|29071.08|29071.08|29062.46|29062.46|0
1639989840000|2021-12-20 08:44:00|29058.16|29058.16|29062.46|29062.46|29062.46|29062.46|29058.16|29058.16|0
1639989860000|2021-12-20 08:44:20|29064.24|29064.24|29066.02|29066.02|29066.02|29066.02|29064.24|29064.24|0
1639989870000|2021-12-20 08:44:30|29064.24|29064.24|29064.24|29064.24|29064.24|29064.24|29064.24|29064.24|0
1639989880000|2021-12-20 08:44:40|29068.55|29068.55|29068.55|29068.55|29068.55|29068.55|29068.55|29068.55|0
1639989890000|2021-12-20 08:44:50|29064.24|29064.24|29064.24|29064.24|29064.24|29064.24|29064.24|29064.24|0
1639989900000|2021-12-20 08:45:00|29059.93|29059.93|29047.77|29047.77|29059.93|29059.93|29039.15|29039.15|0
1639989910000|2021-12-20 08:45:10|29052.07|29052.07|29047.77|29047.77|29052.07|29052.07|29047.77|29047.77|0
1639989920000|2021-12-20 08:45:20|29043.46|29043.46|29043.46|29043.46|29043.46|29043.46|29043.46|29043.46|0
1639989930000|2021-12-20 08:45:30|29039.15|29039.15|29050.3|29050.3|29050.3|29050.3|29037.38|29037.38|0
1639989940000|2021-12-20 08:45:40|29045.99|29045.99|29054.6|29054.6|29054.6|29054.6|29045.99|29045.99|0
1639989950000|2021-12-20 08:45:50|29058.91|29058.91|29058.91|29058.91|29058.91|29058.91|29058.91|29058.91|0
1639989960000|2021-12-20 08:46:00|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|0
1639989970000|2021-12-20 08:46:10|29041.68|29041.68|29041.68|29041.68|29041.68|29041.68|29041.68|29041.68|0
1639989980000|2021-12-20 08:46:20|29039.91|29039.91|29039.91|29039.91|29039.91|29039.91|29039.91|29039.91|0
1639990010000|2021-12-20 08:46:50|29031.29|29031.29|29031.29|29031.29|29031.29|29031.29|29031.29|29031.29|0
1639990020000|2021-12-20 08:47:00|29022.68|29022.68|29020.9|29020.9|29022.68|29022.68|29020.9|29020.9|0
1639990030000|2021-12-20 08:47:10|29025.21|29025.21|29025.21|29025.21|29025.21|29025.21|29025.21|29025.21|0
1639990050000|2021-12-20 08:47:30|29029.52|29029.52|29033.82|29033.82|29033.82|29033.82|29029.52|29029.52|0
1639990060000|2021-12-20 08:47:40|29029.52|29029.52|29025.21|29025.21|29029.52|29029.52|29025.21|29025.21|0
1639990080000|2021-12-20 08:48:00|29020.9|29020.9|29025.21|29025.21|29025.21|29025.21|29020.9|29020.9|0
1639990090000|2021-12-20 08:48:10|29020.9|29020.9|29020.9|29020.9|29020.9|29020.9|29020.9|29020.9|0
1639990110000|2021-12-20 08:48:30|29025.21|29025.21|29020.9|29020.9|29025.21|29025.21|29020.9|29020.9|0
1639990130000|2021-12-20 08:48:50|29016.6|29016.6|29006.21|29006.21|29016.6|29016.6|29006.21|29006.21|0
1639990140000|2021-12-20 08:49:00|29014.82|29014.82|29010.51|29010.51|29014.82|29014.82|29010.51|29010.51|0
1639990150000|2021-12-20 08:49:10|29006.21|29006.21|29001.9|29001.9|29006.21|29006.21|29001.9|29001.9|0
1639990160000|2021-12-20 08:49:20|29014.82|29014.82|29006.21|29006.21|29014.82|29014.82|29006.21|29006.21|0
1639990170000|2021-12-20 08:49:30|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|0
1639990180000|2021-12-20 08:49:40|29002.65|29002.65|29011.26|29011.26|29011.26|29011.26|29002.65|29002.65|0
1639990200000|2021-12-20 08:50:00|29015.57|29015.57|29015.57|29015.57|29015.57|29015.57|29015.57|29015.57|0
1639990210000|2021-12-20 08:50:10|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|0
1639990240000|2021-12-20 08:50:40|29010.51|29010.51|29010.51|29010.51|29010.51|29010.51|29010.51|29010.51|0
1639990260000|2021-12-20 08:51:00|29008.73|29008.73|29013.04|29013.04|29013.04|29013.04|29008.73|29008.73|0
1639990270000|2021-12-20 08:51:10|29005.18|29005.18|29005.18|29005.18|29005.18|29005.18|29005.18|29005.18|0
1639990350000|2021-12-20 08:52:30|29000.87|29000.87|29000.87|29000.87|29000.87|29000.87|29000.87|29000.87|0
1639990360000|2021-12-20 08:52:40|28992.26|28992.26|28992.26|28992.26|28992.26|28992.26|28992.26|28992.26|0
1639990370000|2021-12-20 08:52:50|28994.04|28994.04|28994.04|28994.04|28994.04|28994.04|28989.73|28989.73|0
1639990380000|2021-12-20 08:53:00|28995.82|28995.82|28995.82|28995.82|28995.82|28995.82|28995.82|28995.82|0
1639990400000|2021-12-20 08:53:20|29003.68|29003.68|29012.29|29012.29|29012.29|29012.29|29003.68|29003.68|0
1639990460000|2021-12-20 08:54:20|29015.84|29015.84|29015.84|29015.84|29015.84|29015.84|29015.84|29015.84|0
1639990480000|2021-12-20 08:54:40|29024.46|29024.46|29024.46|29024.46|29024.46|29024.46|29024.46|29024.46|0
1639990500000|2021-12-20 08:55:00|29033.07|29033.07|29030.54|29030.54|29033.07|29033.07|29028.76|29028.76|0
1639990510000|2021-12-20 08:55:10|29034.85|29034.85|29034.85|29034.85|29034.85|29034.85|29034.85|29034.85|0
1639990530000|2021-12-20 08:55:30|29039.15|29039.15|29055.63|29055.63|29056.38|29056.38|29039.15|29039.15|0
1639990550000|2021-12-20 08:55:50|29059.18|29059.18|29062.46|29062.46|29067.79|29067.79|29059.18|29059.18|0
1639990560000|2021-12-20 08:56:00|29058.16|29058.16|29049.54|29049.54|29058.16|29058.16|29049.54|29049.54|0
1639990570000|2021-12-20 08:56:10|29045.24|29045.24|29043.46|29043.46|29045.24|29045.24|29043.46|29043.46|0
1639990580000|2021-12-20 08:56:20|29034.85|29034.85|29034.85|29034.85|29034.85|29034.85|29034.85|29034.85|0
1639990600000|2021-12-20 08:56:40|29030.54|29030.54|29030.54|29030.54|29030.54|29030.54|29030.54|29030.54|0
1639990620000|2021-12-20 08:57:00|29021.93|29021.93|29021.93|29021.93|29021.93|29021.93|29021.93|29021.93|0
1639990650000|2021-12-20 08:57:30|29026.23|29026.23|29026.23|29026.23|29026.23|29026.23|29026.23|29026.23|0
1639990660000|2021-12-20 08:57:40|29021.93|29021.93|29021.93|29021.93|29021.93|29021.93|29021.93|29021.93|0
1639990670000|2021-12-20 08:57:50|29017.62|29017.62|29017.62|29017.62|29017.62|29017.62|29017.62|29017.62|0
1639990700000|2021-12-20 08:58:20|29009.01|29009.01|29009.01|29009.01|29009.01|29009.01|29009.01|29009.01|0
1639990710000|2021-12-20 08:58:30|29021.93|29021.93|29021.93|29021.93|29021.93|29021.93|29021.93|29021.93|0
1639990720000|2021-12-20 08:58:40|29023.7|29023.7|29036.62|29036.62|29036.62|29036.62|29023.7|29023.7|0
1639990730000|2021-12-20 08:58:50|29040.93|29040.93|29040.93|29040.93|29040.93|29040.93|29040.93|29040.93|0
1639990770000|2021-12-20 08:59:30|29036.62|29036.62|29032.32|29032.32|29036.62|29036.62|29032.32|29032.32|0
1639990800000|2021-12-20 09:00:00|29028.01|29028.01|29024.46|29024.46|29028.01|29028.01|29024.46|29024.46|0
1639990840000|2021-12-20 09:00:40|29015.84|29015.84|29015.84|29015.84|29015.84|29015.84|29015.84|29015.84|0
1639990860000|2021-12-20 09:01:00|29007.23|29007.23|29001.15|29001.15|29007.23|29007.23|29001.15|29001.15|0
1639990880000|2021-12-20 09:01:20|28997.59|28997.59|28993.29|28993.29|28997.59|28997.59|28988.98|28988.98|0
1639990910000|2021-12-20 09:01:50|29001.9|29001.9|29001.9|29001.9|29001.9|29001.9|29001.9|29001.9|0
1639990920000|2021-12-20 09:02:00|29003.68|29003.68|29003.68|29003.68|29003.68|29003.68|29003.68|29003.68|0
1639990940000|2021-12-20 09:02:20|29012.29|29012.29|29012.29|29012.29|29016.6|29016.6|29007.98|29007.98|0
1639990950000|2021-12-20 09:02:30|29007.98|29007.98|29003.68|29003.68|29007.98|29007.98|29003.68|29003.68|0
1639990960000|2021-12-20 09:02:40|29007.98|29007.98|28999.37|28999.37|29007.98|29007.98|28999.37|28999.37|0
1639990970000|2021-12-20 09:02:50|29002.92|29002.92|29011.54|29011.54|29015.84|29015.84|29002.92|29002.92|0
1639990980000|2021-12-20 09:03:00|29015.84|29015.84|29015.84|29015.84|29015.84|29015.84|29015.84|29015.84|0
1639990990000|2021-12-20 09:03:10|29011.54|29011.54|29011.54|29011.54|29011.54|29011.54|29011.54|29011.54|0
1639991020000|2021-12-20 09:03:40|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|0
1639991030000|2021-12-20 09:03:50|29005.45|29005.45|29005.45|29005.45|29005.45|29005.45|29005.45|29005.45|0
1639991040000|2021-12-20 09:04:00|29009.76|29009.76|29001.15|29001.15|29009.76|29009.76|29001.15|29001.15|0
1639991050000|2021-12-20 09:04:10|28996.84|28996.84|28999.37|28999.37|29003.68|29003.68|28995.06|28995.06|0
1639991060000|2021-12-20 09:04:20|29002.92|29002.92|29002.92|29002.92|29002.92|29002.92|29002.92|29002.92|0
1639991070000|2021-12-20 09:04:30|29015.84|29015.84|29017.62|29017.62|29017.62|29017.62|29015.84|29015.84|0
1639991100000|2021-12-20 09:05:00|29015.84|29015.84|29007.23|29007.23|29015.84|29015.84|29002.92|29002.92|0
1639991110000|2021-12-20 09:05:10|29011.54|29011.54|29011.54|29011.54|29011.54|29011.54|29011.54|29011.54|0
1639991160000|2021-12-20 09:06:00|29007.23|29007.23|29002.92|29002.92|29007.23|29007.23|29002.92|29002.92|0
1639991170000|2021-12-20 09:06:10|28998.62|28998.62|28992.53|28992.53|28998.62|28998.62|28990|28990|0
1639991180000|2021-12-20 09:06:20|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|28983.92|0
1639991190000|2021-12-20 09:06:30|28988.23|28988.23|28988.23|28988.23|28988.23|28988.23|28988.23|28988.23|0
1639991200000|2021-12-20 09:06:40|28979.61|28979.61|28976.06|28976.06|28979.61|28979.61|28976.06|28976.06|0
1639991210000|2021-12-20 09:06:50|28971.75|28971.75|28971.75|28971.75|28971.75|28971.75|28971.75|28971.75|0
1639991220000|2021-12-20 09:07:00|28976.06|28976.06|28976.06|28976.06|28976.06|28976.06|28976.06|28976.06|0
1639991250000|2021-12-20 09:07:30|28980.37|28980.37|28980.37|28980.37|28980.37|28980.37|28980.37|28980.37|0
1639991270000|2021-12-20 09:07:50|28988.98|28988.98|28988.98|28988.98|28988.98|28988.98|28988.98|28988.98|0
1639991280000|2021-12-20 09:08:00|28984.67|28984.67|28980.37|28980.37|28984.67|28984.67|28980.37|28980.37|0
1639991300000|2021-12-20 09:08:20|28988.23|28988.23|28988.23|28988.23|28988.23|28988.23|28988.23|28988.23|0
1639991310000|2021-12-20 09:08:30|28986.45|28986.45|28986.45|28986.45|28986.45|28986.45|28986.45|28986.45|0
1639991340000|2021-12-20 09:09:00|28977.84|28977.84|28969.22|28969.22|28977.84|28977.84|28969.22|28969.22|0
1639991380000|2021-12-20 09:09:40|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|0
1639991390000|2021-12-20 09:09:50|28957.06|28957.06|28952.75|28952.75|28957.06|28957.06|28952.75|28952.75|0
1639991410000|2021-12-20 09:10:10|28965.67|28965.67|28965.67|28965.67|28965.67|28965.67|28965.67|28965.67|0
1639991430000|2021-12-20 09:10:30|28961.36|28961.36|28969.98|28969.98|28969.98|28969.98|28961.36|28961.36|0
1639991460000|2021-12-20 09:11:00|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|0
1639991510000|2021-12-20 09:11:50|28957.06|28957.06|28952.75|28952.75|28957.06|28957.06|28952.75|28952.75|0
1639991520000|2021-12-20 09:12:00|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|28961.36|0
1639991530000|2021-12-20 09:12:10|28963.14|28963.14|28954.53|28954.53|28963.14|28963.14|28954.53|28954.53|0
1639991550000|2021-12-20 09:12:30|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|0
1639991560000|2021-12-20 09:12:40|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|0
1639991590000|2021-12-20 09:13:10|28958.83|28958.83|28958.83|28958.83|28958.83|28958.83|28958.83|28958.83|0
1639991600000|2021-12-20 09:13:20|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|28954.53|0
1639991620000|2021-12-20 09:13:40|28950.22|28950.22|28948.44|28948.44|28950.22|28950.22|28948.44|28948.44|0
1639991640000|2021-12-20 09:14:00|28944.14|28944.14|28942.36|28942.36|28944.14|28944.14|28942.36|28942.36|0
1639991660000|2021-12-20 09:14:20|28946.67|28946.67|28946.67|28946.67|28946.67|28946.67|28946.67|28946.67|0
1639991670000|2021-12-20 09:14:30|28950.97|28950.97|28946.67|28946.67|28950.97|28950.97|28946.67|28946.67|0
1639991700000|2021-12-20 09:15:00|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|0
1639991710000|2021-12-20 09:15:10|28959.59|28959.59|28959.59|28959.59|28959.59|28959.59|28959.59|28959.59|0
1639991760000|2021-12-20 09:16:00|28955.28|28955.28|28955.28|28955.28|28955.28|28955.28|28955.28|28955.28|0
1639991780000|2021-12-20 09:16:20|28950.97|28950.97|28950.97|28950.97|28955.28|28955.28|28950.97|28950.97|0
1639991790000|2021-12-20 09:16:30|28946.67|28946.67|28946.67|28946.67|28946.67|28946.67|28946.67|28946.67|0
1639991800000|2021-12-20 09:16:40|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|0
1639991810000|2021-12-20 09:16:50|28944.14|28944.14|28948.44|28948.44|28948.44|28948.44|28944.14|28944.14|0
1639991820000|2021-12-20 09:17:00|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|28950.22|0
1639991840000|2021-12-20 09:17:20|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|28945.91|0
1639991870000|2021-12-20 09:17:50|28944.14|28944.14|28939.83|28939.83|28944.14|28944.14|28939.83|28939.83|0
1639991880000|2021-12-20 09:18:00|28944.14|28944.14|28944.14|28944.14|28944.14|28944.14|28944.14|28944.14|0
1639991940000|2021-12-20 09:19:00|28931.22|28931.22|28931.22|28931.22|28931.22|28931.22|28931.22|28931.22|0
1639991970000|2021-12-20 09:19:30|28939.83|28939.83|28938.05|28938.05|28939.83|28939.83|28938.05|28938.05|0
1639991980000|2021-12-20 09:19:40|28942.36|28942.36|28938.05|28938.05|28942.36|28942.36|28938.05|28938.05|0
1639992030000|2021-12-20 09:20:30|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|28933.75|0
1639992040000|2021-12-20 09:20:40|28925.13|28925.13|28925.13|28925.13|28925.13|28925.13|28925.13|28925.13|0
1639992060000|2021-12-20 09:21:00|28921.58|28921.58|28921.58|28921.58|28921.58|28921.58|28921.58|28921.58|0
1639992080000|2021-12-20 09:21:20|28917.27|28917.27|28921.58|28921.58|28921.58|28921.58|28917.27|28917.27|0
1639992120000|2021-12-20 09:22:00|28925.89|28925.89|28927.66|28927.66|28927.66|28927.66|28925.89|28925.89|0
1639992130000|2021-12-20 09:22:10|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|0
1639992160000|2021-12-20 09:22:40|28936.28|28936.28|28936.28|28936.28|28936.28|28936.28|28936.28|28936.28|0
1639992180000|2021-12-20 09:23:00|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|28931.97|0
1639992190000|2021-12-20 09:23:10|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|0
1639992200000|2021-12-20 09:23:20|28936.28|28936.28|28936.28|28936.28|28936.28|28936.28|28936.28|28936.28|0
1639992250000|2021-12-20 09:24:10|28944.89|28944.89|28949.2|28949.2|28949.2|28949.2|28944.89|28944.89|0
1639992260000|2021-12-20 09:24:20|28940.58|28940.58|28942.36|28942.36|28942.36|28942.36|28940.58|28940.58|0
1639992280000|2021-12-20 09:24:40|28940.58|28940.58|28940.58|28940.58|28940.58|28940.58|28940.58|28940.58|0
1639992300000|2021-12-20 09:25:00|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|28942.36|0
1639992310000|2021-12-20 09:25:10|28955.28|28955.28|28955.28|28955.28|28955.28|28955.28|28955.28|28955.28|0
1639992360000|2021-12-20 09:26:00|28953.5|28953.5|28949.2|28949.2|28953.5|28953.5|28949.2|28949.2|0
1639992370000|2021-12-20 09:26:10|28950.97|28950.97|28963.89|28963.89|28963.89|28963.89|28950.97|28950.97|0
1639992380000|2021-12-20 09:26:20|28968.2|28968.2|28972.51|28972.51|28972.51|28972.51|28968.2|28968.2|0
1639992390000|2021-12-20 09:26:30|28974.28|28974.28|28978.59|28978.59|28987.2|28987.2|28974.28|28974.28|0
1639992400000|2021-12-20 09:26:40|28982.9|28982.9|28982.9|28982.9|28982.9|28982.9|28982.9|28982.9|0
1639992410000|2021-12-20 09:26:50|28984.67|28984.67|29010.51|29010.51|29010.51|29010.51|28984.67|28984.67|0
1639992420000|2021-12-20 09:27:00|29001.9|29001.9|29001.9|29001.9|29001.9|29001.9|29001.9|29001.9|0
1639992430000|2021-12-20 09:27:10|29006.21|29006.21|29001.9|29001.9|29006.21|29006.21|29001.9|29001.9|0
1639992460000|2021-12-20 09:27:40|29003.68|29003.68|29004.43|29004.43|29007.98|29007.98|29003.68|29003.68|0
1639992480000|2021-12-20 09:28:00|29000.12|29000.12|29000.12|29000.12|29000.12|29000.12|29000.12|29000.12|0
1639992490000|2021-12-20 09:28:10|28998.34|28998.34|28998.34|28998.34|28998.34|28998.34|28998.34|28998.34|0
1639992500000|2021-12-20 09:28:20|29000.12|29000.12|29000.12|29000.12|29000.12|29000.12|29000.12|29000.12|0
1639992510000|2021-12-20 09:28:30|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|0
1639992530000|2021-12-20 09:28:50|29008.73|29008.73|29013.04|29013.04|29013.04|29013.04|29008.73|29008.73|0
1639992540000|2021-12-20 09:29:00|29017.35|29017.35|29017.35|29017.35|29017.35|29017.35|29017.35|29017.35|0
1639992560000|2021-12-20 09:29:20|29012.29|29012.29|29001.9|29001.9|29012.29|29012.29|29001.9|29001.9|0
1639992600000|2021-12-20 09:30:00|29019.12|29019.12|29019.12|29019.12|29019.12|29019.12|29019.12|29019.12|0
1639992610000|2021-12-20 09:30:10|29023.43|29023.43|29023.43|29023.43|29023.43|29023.43|29023.43|29023.43|0
1639992640000|2021-12-20 09:30:40|29027.74|29027.74|29038.13|29038.13|29038.13|29038.13|29027.74|29027.74|0
1639992650000|2021-12-20 09:30:50|29029.52|29029.52|29029.52|29029.52|29029.52|29029.52|29029.52|29029.52|0
1639992680000|2021-12-20 09:31:20|29038.13|29038.13|29038.13|29038.13|29038.13|29038.13|29038.13|29038.13|0
1639992690000|2021-12-20 09:31:30|29042.43|29042.43|29042.43|29042.43|29042.43|29042.43|29042.43|29042.43|0
1639992730000|2021-12-20 09:32:10|29046.74|29046.74|29046.74|29046.74|29046.74|29046.74|29046.74|29046.74|0
1639992760000|2021-12-20 09:32:40|29051.05|29051.05|29062.46|29062.46|29062.46|29062.46|29051.05|29051.05|0
1639992770000|2021-12-20 09:32:50|29066.77|29066.77|29066.77|29066.77|29066.77|29066.77|29066.77|29066.77|0
1639992790000|2021-12-20 09:33:10|29071.08|29071.08|29075.38|29075.38|29075.38|29075.38|29071.08|29071.08|0
1639992800000|2021-12-20 09:33:20|29079.69|29079.69|29075.38|29075.38|29079.69|29079.69|29075.38|29075.38|0
1639992860000|2021-12-20 09:34:20|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|0
1639992870000|2021-12-20 09:34:30|29076.41|29076.41|29076.41|29076.41|29076.41|29076.41|29076.41|29076.41|0
1639992880000|2021-12-20 09:34:40|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|0
1639992900000|2021-12-20 09:35:00|29082.49|29082.49|29086.8|29086.8|29086.8|29086.8|29082.49|29082.49|0
1639992910000|2021-12-20 09:35:10|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|29082.49|0
1639992940000|2021-12-20 09:35:40|29086.05|29086.05|29086.05|29086.05|29086.05|29086.05|29086.05|29086.05|0
1639992980000|2021-12-20 09:36:20|29087.82|29087.82|29087.82|29087.82|29087.82|29087.82|29087.82|29087.82|0
1639992990000|2021-12-20 09:36:30|29092.13|29092.13|29100.74|29100.74|29100.74|29100.74|29092.13|29092.13|0
1639993020000|2021-12-20 09:37:00|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|0
1639993030000|2021-12-20 09:37:10|29100.74|29100.74|29100.74|29100.74|29100.74|29100.74|29100.74|29100.74|0
1639993050000|2021-12-20 09:37:30|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|0
1639993070000|2021-12-20 09:37:50|29102.52|29102.52|29102.52|29102.52|29102.52|29102.52|29102.52|29102.52|0
1639993080000|2021-12-20 09:38:00|29106.83|29106.83|29108.6|29108.6|29108.6|29108.6|29106.83|29106.83|0
1639993140000|2021-12-20 09:39:00|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|0
1639993150000|2021-12-20 09:39:10|29117.22|29117.22|29117.22|29117.22|29117.22|29117.22|29117.22|29117.22|0
1639993190000|2021-12-20 09:39:50|29118.99|29118.99|29118.99|29118.99|29118.99|29118.99|29118.99|29118.99|0
1639993200000|2021-12-20 09:40:00|29123.3|29123.3|29127.61|29127.61|29127.61|29127.61|29123.3|29123.3|0
1639993270000|2021-12-20 09:41:10|29124.05|29124.05|29117.97|29117.97|29124.05|29124.05|29117.97|29117.97|0
1639993290000|2021-12-20 09:41:30|29119.75|29119.75|29116.19|29116.19|29119.75|29119.75|29116.19|29116.19|0
1639993310000|2021-12-20 09:41:50|29120.5|29120.5|29120.5|29120.5|29120.5|29120.5|29120.5|29120.5|0
1639993320000|2021-12-20 09:42:00|29122.27|29122.27|29122.27|29122.27|29122.27|29122.27|29122.27|29122.27|0
1639993380000|2021-12-20 09:43:00|29124.05|29124.05|29124.05|29124.05|29124.05|29124.05|29124.05|29124.05|0
1639993410000|2021-12-20 09:43:30|29119.75|29119.75|29124.05|29124.05|29124.05|29124.05|29119.75|29119.75|0
1639993420000|2021-12-20 09:43:40|29128.36|29128.36|29128.36|29128.36|29128.36|29128.36|29128.36|29128.36|0
1639993440000|2021-12-20 09:44:00|29124.05|29124.05|29132.66|29132.66|29132.66|29132.66|29124.05|29124.05|0
1639993470000|2021-12-20 09:44:30|29136.97|29136.97|29136.97|29136.97|29136.97|29136.97|29136.97|29136.97|0
1639993480000|2021-12-20 09:44:40|29132.66|29132.66|29132.66|29132.66|29132.66|29132.66|29132.66|29132.66|0
1639993490000|2021-12-20 09:44:50|29128.36|29128.36|29128.36|29128.36|29128.36|29128.36|29128.36|29128.36|0
1639993510000|2021-12-20 09:45:10|29130.14|29130.14|29130.14|29130.14|29130.14|29130.14|29130.14|29130.14|0
1639993520000|2021-12-20 09:45:20|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|0
1639993540000|2021-12-20 09:45:40|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|0
1639993570000|2021-12-20 09:46:10|29144.83|29144.83|29136.22|29136.22|29144.83|29144.83|29136.22|29136.22|0
1639993580000|2021-12-20 09:46:20|29144.83|29144.83|29144.83|29144.83|29144.83|29144.83|29144.83|29144.83|0
1639993600000|2021-12-20 09:46:40|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|0
1639993610000|2021-12-20 09:46:50|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|0
1639993620000|2021-12-20 09:47:00|29138.75|29138.75|29138.75|29138.75|29138.75|29138.75|29138.75|29138.75|0
1639993660000|2021-12-20 09:47:40|29143.05|29143.05|29143.05|29143.05|29143.05|29143.05|29143.05|29143.05|0
1639993690000|2021-12-20 09:48:10|29147.36|29147.36|29151.67|29151.67|29151.67|29151.67|29147.36|29147.36|0
1639993730000|2021-12-20 09:48:50|29159.53|29159.53|29163.83|29163.83|29163.83|29163.83|29159.53|29159.53|0
1639993740000|2021-12-20 09:49:00|29159.53|29159.53|29159.53|29159.53|29159.53|29159.53|29159.53|29159.53|0
1639993770000|2021-12-20 09:49:30|29168.14|29168.14|29172.45|29172.45|29172.45|29172.45|29168.14|29168.14|0
1639993780000|2021-12-20 09:49:40|29168.14|29168.14|29180.31|29180.31|29180.31|29180.31|29168.14|29168.14|0
1639993800000|2021-12-20 09:50:00|29178.53|29178.53|29176.75|29176.75|29178.53|29178.53|29176.75|29176.75|0
1639993840000|2021-12-20 09:50:40|29172.45|29172.45|29172.45|29172.45|29172.45|29172.45|29172.45|29172.45|0
1639993880000|2021-12-20 09:51:20|29185.37|29185.37|29193.23|29193.23|29193.23|29193.23|29185.37|29185.37|0
1639993910000|2021-12-20 09:51:50|29188.92|29188.92|29184.62|29184.62|29188.92|29188.92|29184.62|29184.62|0
1639993920000|2021-12-20 09:52:00|29180.31|29180.31|29176.75|29176.75|29180.31|29180.31|29176.75|29176.75|0
1639993950000|2021-12-20 09:52:30|29180.31|29180.31|29182.84|29182.84|29182.84|29182.84|29176.75|29176.75|0
1639993960000|2021-12-20 09:52:40|29187.14|29187.14|29187.14|29187.14|29187.14|29187.14|29183.59|29183.59|0
1639994000000|2021-12-20 09:53:20|29182.84|29182.84|29182.84|29182.84|29182.84|29182.84|29182.84|29182.84|0
1639994030000|2021-12-20 09:53:50|29178.53|29178.53|29178.53|29178.53|29178.53|29178.53|29178.53|29178.53|0
1639994170000|2021-12-20 09:56:10|29165.61|29165.61|29147.36|29147.36|29165.61|29165.61|29147.36|29147.36|0
1639994180000|2021-12-20 09:56:20|29150.92|29150.92|29150.92|29150.92|29150.92|29150.92|29150.92|29150.92|0
1639994240000|2021-12-20 09:57:20|29159.53|29159.53|29163.83|29163.83|29163.83|29163.83|29159.53|29159.53|0
1639994260000|2021-12-20 09:57:40|29159.53|29159.53|29159.53|29159.53|29159.53|29159.53|29159.53|29159.53|0
1639994270000|2021-12-20 09:57:50|29168.14|29168.14|29163.83|29163.83|29168.14|29168.14|29163.83|29163.83|0
1639994280000|2021-12-20 09:58:00|29162.06|29162.06|29162.06|29162.06|29162.06|29162.06|29162.06|29162.06|0
1639994300000|2021-12-20 09:58:20|29157.75|29157.75|29157.75|29157.75|29157.75|29157.75|29157.75|29157.75|0
1639994340000|2021-12-20 09:59:00|29162.06|29162.06|29162.06|29162.06|29162.06|29162.06|29162.06|29162.06|0
1639994370000|2021-12-20 09:59:30|29160.28|29160.28|29168.89|29168.89|29168.89|29168.89|29160.28|29160.28|0
1639994380000|2021-12-20 09:59:40|29172.45|29172.45|29185.37|29185.37|29185.37|29185.37|29172.45|29172.45|0
1639994400000|2021-12-20 10:00:00|29187.14|29187.14|29187.14|29187.14|29187.14|29187.14|29187.14|29187.14|0
1639994410000|2021-12-20 10:00:10|29188.92|29188.92|29184.62|29184.62|29188.92|29188.92|29184.62|29184.62|0
1639994430000|2021-12-20 10:00:30|29193.23|29193.23|29193.98|29193.98|29193.98|29193.98|29187.9|29187.9|0
1639994460000|2021-12-20 10:01:00|29198.29|29198.29|29207.92|29207.92|29207.92|29207.92|29198.29|29198.29|0
1639994530000|2021-12-20 10:02:10|29216.54|29216.54|29222.62|29222.62|29222.62|29222.62|29216.54|29216.54|0
1639994540000|2021-12-20 10:02:20|29220.84|29220.84|29220.84|29220.84|29220.84|29220.84|29220.84|29220.84|0
1639994560000|2021-12-20 10:02:40|29226.18|29226.18|29234.79|29234.79|29234.79|29234.79|29226.18|29226.18|0
1639994580000|2021-12-20 10:03:00|29243.4|29243.4|29243.4|29243.4|29243.4|29243.4|29243.4|29243.4|0
1639994620000|2021-12-20 10:03:40|29246.96|29246.96|29246.96|29246.96|29246.96|29246.96|29246.96|29246.96|0
1639994640000|2021-12-20 10:04:00|29242.65|29242.65|29242.65|29242.65|29242.65|29242.65|29242.65|29242.65|0
1639994650000|2021-12-20 10:04:10|29251.26|29251.26|29251.26|29251.26|29251.26|29251.26|29251.26|29251.26|0
1639994660000|2021-12-20 10:04:20|29246.96|29246.96|29246.96|29246.96|29246.96|29246.96|29246.96|29246.96|0
1639994670000|2021-12-20 10:04:30|29251.26|29251.26|29259.12|29259.12|29259.12|29259.12|29251.26|29251.26|0
1639994680000|2021-12-20 10:04:40|29263.43|29263.43|29263.43|29263.43|29263.43|29263.43|29263.43|29263.43|0
1639994690000|2021-12-20 10:04:50|29267.74|29267.74|29267.74|29267.74|29267.74|29267.74|29267.74|29267.74|0
1639994730000|2021-12-20 10:05:30|29263.43|29263.43|29267.74|29267.74|29267.74|29267.74|29263.43|29263.43|0
1639994740000|2021-12-20 10:05:40|29272.04|29272.04|29272.04|29272.04|29272.04|29272.04|29272.04|29272.04|0
1639994750000|2021-12-20 10:05:50|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|0
1639994760000|2021-12-20 10:06:00|29267.74|29267.74|29267.74|29267.74|29267.74|29267.74|29267.74|29267.74|0
1639994810000|2021-12-20 10:06:50|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|0
1639994820000|2021-12-20 10:07:00|29281.68|29281.68|29279.9|29279.9|29283.46|29283.46|29279.9|29279.9|0
1639994830000|2021-12-20 10:07:10|29284.21|29284.21|29292.82|29292.82|29292.82|29292.82|29284.21|29284.21|0
1639994840000|2021-12-20 10:07:20|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|29284.21|0
1639994880000|2021-12-20 10:08:00|29292.82|29292.82|29292.82|29292.82|29292.82|29292.82|29292.82|29292.82|0
1639994890000|2021-12-20 10:08:10|29298.15|29298.15|29298.15|29298.15|29298.15|29298.15|29298.15|29298.15|0
1639994900000|2021-12-20 10:08:20|29302.46|29302.46|29298.15|29298.15|29302.46|29302.46|29298.15|29298.15|0
1639994920000|2021-12-20 10:08:40|29293.85|29293.85|29293.85|29293.85|29293.85|29293.85|29293.85|29293.85|0
1639994940000|2021-12-20 10:09:00|29285.24|29285.24|29285.24|29285.24|29285.24|29285.24|29285.24|29285.24|0
1639994960000|2021-12-20 10:09:20|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|0
1639995000000|2021-12-20 10:10:00|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|0
1639995010000|2021-12-20 10:10:10|29288.52|29288.52|29288.52|29288.52|29288.52|29288.52|29288.52|29288.52|0
1639995020000|2021-12-20 10:10:20|29297.13|29297.13|29296.38|29296.38|29300.68|29300.68|29296.38|29296.38|0
1639995050000|2021-12-20 10:10:50|29300.68|29300.68|29300.68|29300.68|29300.68|29300.68|29300.68|29300.68|0
1639995060000|2021-12-20 10:11:00|29296.38|29296.38|29296.38|29296.38|29296.38|29296.38|29296.38|29296.38|0
1639995090000|2021-12-20 10:11:30|29292.07|29292.07|29290.29|29290.29|29292.07|29292.07|29290.29|29290.29|0
1639995100000|2021-12-20 10:11:40|29294.6|29294.6|29292.82|29292.82|29294.6|29294.6|29292.82|29292.82|0
1639995110000|2021-12-20 10:11:50|29297.13|29297.13|29297.13|29297.13|29297.13|29297.13|29297.13|29297.13|0
1639995130000|2021-12-20 10:12:10|29311.07|29311.07|29315.38|29315.38|29315.38|29315.38|29311.07|29311.07|0
1639995150000|2021-12-20 10:12:30|29319.69|29319.69|29319.69|29319.69|29319.69|29319.69|29319.69|29319.69|0
1639995180000|2021-12-20 10:13:00|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|0
1639995190000|2021-12-20 10:13:10|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|0
1639995230000|2021-12-20 10:13:50|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|0
1639995290000|2021-12-20 10:14:50|29340.74|29340.74|29331.85|29331.85|29340.74|29340.74|29331.85|29331.85|0
1639995320000|2021-12-20 10:15:20|29327.55|29327.55|29323.24|29323.24|29327.55|29327.55|29323.24|29323.24|0
1639995330000|2021-12-20 10:15:30|29319.69|29319.69|29319.69|29319.69|29319.69|29319.69|29319.69|29319.69|0
1639995340000|2021-12-20 10:15:40|29306.77|29306.77|29306.77|29306.77|29306.77|29306.77|29306.77|29306.77|0
1639995360000|2021-12-20 10:16:00|29308.55|29308.55|29308.55|29308.55|29308.55|29308.55|29308.55|29308.55|0
1639995460000|2021-12-20 10:17:40|29299.93|29299.93|29308.55|29308.55|29308.55|29308.55|29299.93|29299.93|0
1639995470000|2021-12-20 10:17:50|29312.85|29312.85|29312.85|29312.85|29312.85|29312.85|29312.85|29312.85|0
1639995530000|2021-12-20 10:18:50|29314.63|29314.63|29306.02|29306.02|29314.63|29314.63|29306.02|29306.02|0
1639995590000|2021-12-20 10:19:50|29310.32|29310.32|29310.32|29310.32|29310.32|29310.32|29310.32|29310.32|0
1639995620000|2021-12-20 10:20:20|29301.71|29301.71|29299.93|29299.93|29301.71|29301.71|29299.93|29299.93|0
1639995630000|2021-12-20 10:20:30|29287.01|29287.01|29287.01|29287.01|29287.01|29287.01|29287.01|29287.01|0
1639995680000|2021-12-20 10:21:20|29299.93|29299.93|29295.63|29295.63|29299.93|29299.93|29287.01|29287.01|0
1639995700000|2021-12-20 10:21:40|29304.24|29304.24|29304.24|29304.24|29304.24|29304.24|29304.24|29304.24|0
1639995720000|2021-12-20 10:22:00|29316.41|29316.41|29314.63|29314.63|29316.41|29316.41|29314.63|29314.63|0
1639995730000|2021-12-20 10:22:10|29318.94|29318.94|29318.94|29318.94|29318.94|29318.94|29318.94|29318.94|0
1639995750000|2021-12-20 10:22:30|29317.16|29317.16|29317.16|29317.16|29317.16|29317.16|29317.16|29317.16|0
1639995810000|2021-12-20 10:23:30|29312.85|29312.85|29308.55|29308.55|29312.85|29312.85|29308.55|29308.55|0
1639995840000|2021-12-20 10:24:00|29317.16|29317.16|29317.16|29317.16|29317.16|29317.16|29317.16|29317.16|0
1639995850000|2021-12-20 10:24:10|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|0
1639995900000|2021-12-20 10:25:00|29312.85|29312.85|29312.85|29312.85|29312.85|29312.85|29312.85|29312.85|0
1639995930000|2021-12-20 10:25:30|29317.16|29317.16|29317.16|29317.16|29317.16|29317.16|29317.16|29317.16|0
1639995970000|2021-12-20 10:26:10|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|0
1639996090000|2021-12-20 10:28:10|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|0
1639996110000|2021-12-20 10:28:30|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|0
1639996120000|2021-12-20 10:28:40|29325.77|29325.77|29319.69|29319.69|29325.77|29325.77|29319.69|29319.69|0
1639996130000|2021-12-20 10:28:50|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|0
1639996140000|2021-12-20 10:29:00|29319.69|29319.69|29311.07|29311.07|29319.69|29319.69|29311.07|29311.07|0
1639996150000|2021-12-20 10:29:10|29315.38|29315.38|29319.69|29319.69|29319.69|29319.69|29315.38|29315.38|0
1639996160000|2021-12-20 10:29:20|29317.91|29317.91|29317.91|29317.91|29317.91|29317.91|29317.91|29317.91|0
1639996180000|2021-12-20 10:29:40|29319.69|29319.69|29319.69|29319.69|29319.69|29319.69|29319.69|29319.69|0
1639996200000|2021-12-20 10:30:00|29321.46|29321.46|29325.77|29325.77|29325.77|29325.77|29321.46|29321.46|0
1639996210000|2021-12-20 10:30:10|29327.55|29327.55|29327.55|29327.55|29327.55|29327.55|29327.55|29327.55|0
1639996220000|2021-12-20 10:30:20|29325.77|29325.77|29328.3|29328.3|29328.3|29328.3|29323.99|29323.99|0
1639996230000|2021-12-20 10:30:30|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|0
1639996260000|2021-12-20 10:31:00|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|0
1639996280000|2021-12-20 10:31:20|29323.99|29323.99|29322.22|29322.22|29323.99|29323.99|29322.22|29322.22|0
1639996370000|2021-12-20 10:32:50|29317.91|29317.91|29322.22|29322.22|29322.22|29322.22|29317.91|29317.91|0
1639996380000|2021-12-20 10:33:00|29326.52|29326.52|29322.22|29322.22|29326.52|29326.52|29322.22|29322.22|0
1639996390000|2021-12-20 10:33:10|29317.91|29317.91|29317.91|29317.91|29317.91|29317.91|29317.91|29317.91|0
1639996410000|2021-12-20 10:33:30|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|29321.46|0
1639996470000|2021-12-20 10:34:30|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|0
1639996480000|2021-12-20 10:34:40|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|0
1639996500000|2021-12-20 10:35:00|29317.16|29317.16|29325.77|29325.77|29325.77|29325.77|29317.16|29317.16|0
1639996560000|2021-12-20 10:36:00|29338.69|29338.69|29338.69|29338.69|29338.69|29338.69|29338.69|29338.69|0
1639996590000|2021-12-20 10:36:30|29343|29343|29343|29343|29343|29343|29343|29343|0
1639996620000|2021-12-20 10:37:00|29338.69|29338.69|29334.38|29334.38|29338.69|29338.69|29334.38|29334.38|0
1639996690000|2021-12-20 10:38:10|29332.61|29332.61|29328.3|29328.3|29332.61|29332.61|29328.3|29328.3|0
1639996750000|2021-12-20 10:39:10|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|29330.08|0
1639996760000|2021-12-20 10:39:20|29334.38|29334.38|29334.38|29334.38|29334.38|29334.38|29334.38|29334.38|0
1639996780000|2021-12-20 10:39:40|29336.16|29336.16|29336.16|29336.16|29336.16|29336.16|29336.16|29336.16|0
1639996790000|2021-12-20 10:39:50|29344.77|29344.77|29344.77|29344.77|29344.77|29344.77|29344.77|29344.77|0
1639996800000|2021-12-20 10:40:00|29350.86|29350.86|29350.86|29350.86|29350.86|29350.86|29350.86|29350.86|0
1639996890000|2021-12-20 10:41:30|29355.16|29355.16|29355.16|29355.16|29355.16|29355.16|29355.16|29355.16|0
1639996930000|2021-12-20 10:42:10|29363.78|29363.78|29363.78|29363.78|29363.78|29363.78|29363.78|29363.78|0
1639996940000|2021-12-20 10:42:20|29359.47|29359.47|29359.47|29359.47|29359.47|29359.47|29359.47|29359.47|0
1639996960000|2021-12-20 10:42:40|29363.78|29363.78|29363.78|29363.78|29363.78|29363.78|29363.78|29363.78|0
1639996970000|2021-12-20 10:42:50|29359.47|29359.47|29359.47|29359.47|29359.47|29359.47|29359.47|29359.47|0
1639996980000|2021-12-20 10:43:00|29355.16|29355.16|29355.16|29355.16|29355.16|29355.16|29355.16|29355.16|0
1639997020000|2021-12-20 10:43:40|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|0
1639997070000|2021-12-20 10:44:30|29362.27|29362.27|29360.5|29360.5|29362.27|29362.27|29360.5|29360.5|0
1639997090000|2021-12-20 10:44:50|29347.58|29347.58|29347.58|29347.58|29347.58|29347.58|29347.58|29347.58|0
1639997100000|2021-12-20 10:45:00|29345.8|29345.8|29345.8|29345.8|29345.8|29345.8|29345.8|29345.8|0
1639997110000|2021-12-20 10:45:10|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|0
1639997160000|2021-12-20 10:46:00|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|0
1639997200000|2021-12-20 10:46:40|29354.41|29354.41|29358.72|29358.72|29358.72|29358.72|29354.41|29354.41|0
1639997240000|2021-12-20 10:47:20|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|0
1639997300000|2021-12-20 10:48:20|29358.72|29358.72|29362.27|29362.27|29362.27|29362.27|29358.72|29358.72|0
1639997310000|2021-12-20 10:48:30|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|0
1639997390000|2021-12-20 10:49:50|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|0
1639997400000|2021-12-20 10:50:00|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|0
1639997410000|2021-12-20 10:50:10|29370.89|29370.89|29366.58|29366.58|29370.89|29370.89|29362.27|29362.27|0
1639997420000|2021-12-20 10:50:20|29362.27|29362.27|29352.63|29352.63|29362.27|29362.27|29350.11|29350.11|0
1639997470000|2021-12-20 10:51:10|29361.25|29361.25|29361.25|29361.25|29361.25|29361.25|29361.25|29361.25|0
1639997480000|2021-12-20 10:51:20|29365.55|29365.55|29363.78|29363.78|29365.55|29365.55|29362|29362|0
1639997540000|2021-12-20 10:52:20|29368.08|29368.08|29368.08|29368.08|29368.08|29368.08|29368.08|29368.08|0
1639997580000|2021-12-20 10:53:00|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|0
1639997620000|2021-12-20 10:53:40|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|0
1639997700000|2021-12-20 10:55:00|29382.03|29382.03|29377.72|29377.72|29382.03|29382.03|29377.72|29377.72|0
1639997720000|2021-12-20 10:55:20|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|0
1639997780000|2021-12-20 10:56:20|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|0
1639997830000|2021-12-20 10:57:10|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|0
1639997850000|2021-12-20 10:57:30|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|0
1639997860000|2021-12-20 10:57:40|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|0
1639997900000|2021-12-20 10:58:20|29377.72|29377.72|29392.42|29392.42|29392.42|29392.42|29377.72|29377.72|0
1639997910000|2021-12-20 10:58:30|29388.11|29388.11|29388.11|29388.11|29388.11|29388.11|29388.11|29388.11|0
1639997930000|2021-12-20 10:58:50|29392.42|29392.42|29392.42|29392.42|29392.42|29392.42|29392.42|29392.42|0
1639997940000|2021-12-20 10:59:00|29396.72|29396.72|29396.72|29396.72|29396.72|29396.72|29396.72|29396.72|0
1639997980000|2021-12-20 10:59:40|29392.42|29392.42|29392.42|29392.42|29392.42|29392.42|29392.42|29392.42|0
1639998000000|2021-12-20 11:00:00|29395.97|29395.97|29404.59|29404.59|29404.59|29404.59|29395.97|29395.97|0
1639998020000|2021-12-20 11:00:20|29400.28|29400.28|29387.36|29387.36|29400.28|29400.28|29387.36|29387.36|0
1639998030000|2021-12-20 11:00:30|29395.97|29395.97|29395.97|29395.97|29395.97|29395.97|29395.97|29395.97|0
1639998060000|2021-12-20 11:01:00|29391.67|29391.67|29391.67|29391.67|29391.67|29391.67|29391.67|29391.67|0
1639998120000|2021-12-20 11:02:00|29395.97|29395.97|29395.97|29395.97|29395.97|29395.97|29395.97|29395.97|0
1639998160000|2021-12-20 11:02:40|29391.67|29391.67|29391.67|29391.67|29391.67|29391.67|29391.67|29391.67|0
1639998210000|2021-12-20 11:03:30|29388.11|29388.11|29388.11|29388.11|29388.11|29388.11|29388.11|29388.11|0
1639998240000|2021-12-20 11:04:00|29383.81|29383.81|29371.64|29371.64|29383.81|29383.81|29371.64|29371.64|0
1639998250000|2021-12-20 11:04:10|29380.25|29380.25|29375.94|29375.94|29380.25|29380.25|29375.94|29375.94|0
1639998260000|2021-12-20 11:04:20|29371.64|29371.64|29371.64|29371.64|29371.64|29371.64|29371.64|29371.64|0
1639998270000|2021-12-20 11:04:30|29375.94|29375.94|29375.94|29375.94|29375.94|29375.94|29375.94|29375.94|0
1639998310000|2021-12-20 11:05:10|29380.25|29380.25|29380.25|29380.25|29380.25|29380.25|29380.25|29380.25|0
1639998320000|2021-12-20 11:05:20|29371.64|29371.64|29371.64|29371.64|29375.94|29375.94|29371.64|29371.64|0
1639998350000|2021-12-20 11:05:50|29375.94|29375.94|29375.94|29375.94|29375.94|29375.94|29375.94|29375.94|0
1639998360000|2021-12-20 11:06:00|29380.25|29380.25|29375.94|29375.94|29380.25|29380.25|29375.94|29375.94|0
1639998490000|2021-12-20 11:08:10|29380.25|29380.25|29380.25|29380.25|29380.25|29380.25|29380.25|29380.25|0
1639998500000|2021-12-20 11:08:20|29382.03|29382.03|29383.81|29383.81|29383.81|29383.81|29382.03|29382.03|0
1639998540000|2021-12-20 11:09:00|29379.5|29379.5|29375.19|29375.19|29379.5|29379.5|29375.19|29375.19|0
1639998580000|2021-12-20 11:09:40|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|0
1639998590000|2021-12-20 11:09:50|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|0
1639998600000|2021-12-20 11:10:00|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|0
1639998610000|2021-12-20 11:10:10|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|0
1639998620000|2021-12-20 11:10:20|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|0
1639998650000|2021-12-20 11:10:50|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|0
1639998680000|2021-12-20 11:11:20|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|0
1639998700000|2021-12-20 11:11:40|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|0
1639998720000|2021-12-20 11:12:00|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|0
1639998750000|2021-12-20 11:12:30|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|0
1639998760000|2021-12-20 11:12:40|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|0
1639998810000|2021-12-20 11:13:30|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|0
1639998900000|2021-12-20 11:15:00|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|29382.03|0
1639998930000|2021-12-20 11:15:30|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|0
1639998940000|2021-12-20 11:15:40|29369.11|29369.11|29364.8|29364.8|29369.11|29369.11|29360.5|29360.5|0
1639998950000|2021-12-20 11:15:50|29360.5|29360.5|29355.16|29355.16|29360.5|29360.5|29355.16|29355.16|0
1639999000000|2021-12-20 11:16:40|29359.47|29359.47|29361.25|29361.25|29361.25|29361.25|29359.47|29359.47|0
1639999040000|2021-12-20 11:17:20|29365.55|29365.55|29365.55|29365.55|29365.55|29365.55|29365.55|29365.55|0
1639999120000|2021-12-20 11:18:40|29367.33|29367.33|29371.64|29371.64|29371.64|29371.64|29367.33|29367.33|0
1639999140000|2021-12-20 11:19:00|29367.33|29367.33|29367.33|29367.33|29367.33|29367.33|29367.33|29367.33|0
1639999150000|2021-12-20 11:19:10|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|0
1639999210000|2021-12-20 11:20:10|29367.33|29367.33|29363.03|29363.03|29367.33|29367.33|29363.03|29363.03|0
1639999220000|2021-12-20 11:20:20|29358.72|29358.72|29350.11|29350.11|29358.72|29358.72|29350.11|29350.11|0
1639999240000|2021-12-20 11:20:40|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|0
1639999260000|2021-12-20 11:21:00|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|0
1639999280000|2021-12-20 11:21:20|29358.72|29358.72|29354.41|29354.41|29358.72|29358.72|29354.41|29354.41|0
1639999290000|2021-12-20 11:21:30|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|0
1639999300000|2021-12-20 11:21:40|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|0
1639999310000|2021-12-20 11:21:50|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|0
1639999320000|2021-12-20 11:22:00|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|0
1639999380000|2021-12-20 11:23:00|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|0
1639999390000|2021-12-20 11:23:10|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|0
1639999470000|2021-12-20 11:24:30|29369.11|29369.11|29367.33|29367.33|29369.11|29369.11|29367.33|29367.33|0
1639999480000|2021-12-20 11:24:40|29356.94|29356.94|29348.33|29348.33|29356.94|29356.94|29348.33|29348.33|0
1639999500000|2021-12-20 11:25:00|29352.63|29352.63|29352.63|29352.63|29352.63|29352.63|29352.63|29352.63|0
1639999510000|2021-12-20 11:25:10|29356.94|29356.94|29356.94|29356.94|29356.94|29356.94|29356.94|29356.94|0
1639999520000|2021-12-20 11:25:20|29352.63|29352.63|29348.33|29348.33|29352.63|29352.63|29348.33|29348.33|0
1639999530000|2021-12-20 11:25:30|29351.88|29351.88|29350.11|29350.11|29351.88|29351.88|29350.11|29350.11|0
1639999560000|2021-12-20 11:26:00|29348.33|29348.33|29352.63|29352.63|29352.63|29352.63|29348.33|29348.33|0
1639999570000|2021-12-20 11:26:10|29348.33|29348.33|29348.33|29348.33|29348.33|29348.33|29348.33|29348.33|0
1639999620000|2021-12-20 11:27:00|29352.63|29352.63|29350.86|29350.86|29352.63|29352.63|29350.86|29350.86|0
1639999670000|2021-12-20 11:27:50|29359.47|29359.47|29359.47|29359.47|29359.47|29359.47|29359.47|29359.47|0
1639999680000|2021-12-20 11:28:00|29363.03|29363.03|29358.72|29358.72|29363.03|29363.03|29358.72|29358.72|0
1639999760000|2021-12-20 11:29:20|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|0
1639999800000|2021-12-20 11:30:00|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|0
1639999830000|2021-12-20 11:30:30|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|0
1639999850000|2021-12-20 11:30:50|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|29363.03|0
1639999900000|2021-12-20 11:31:40|29367.33|29367.33|29365.55|29365.55|29369.11|29369.11|29365.55|29365.55|0
1639999910000|2021-12-20 11:31:50|29367.33|29367.33|29375.19|29375.19|29375.19|29375.19|29367.33|29367.33|0
1639999920000|2021-12-20 11:32:00|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|0
1639999930000|2021-12-20 11:32:10|29383.81|29383.81|29383.81|29383.81|29383.81|29383.81|29383.81|29383.81|0
1639999940000|2021-12-20 11:32:20|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|0
1639999980000|2021-12-20 11:33:00|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|0
1639999990000|2021-12-20 11:33:10|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|0
1640000020000|2021-12-20 11:33:40|29369.11|29369.11|29369.11|29369.11|29369.11|29369.11|29369.11|29369.11|0
1640000040000|2021-12-20 11:34:00|29364.8|29364.8|29364.8|29364.8|29364.8|29364.8|29364.8|29364.8|0
1640000090000|2021-12-20 11:34:50|29361.25|29361.25|29361.25|29361.25|29361.25|29361.25|29361.25|29361.25|0
1640000110000|2021-12-20 11:35:10|29365.55|29365.55|29369.86|29369.86|29369.86|29369.86|29365.55|29365.55|0
1640000130000|2021-12-20 11:35:30|29374.17|29374.17|29374.17|29374.17|29374.17|29374.17|29374.17|29374.17|0
1640000140000|2021-12-20 11:35:40|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|0
1640000160000|2021-12-20 11:36:00|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|0
1640000190000|2021-12-20 11:36:30|29369.11|29369.11|29369.11|29369.11|29369.11|29369.11|29369.11|29369.11|0
1640000200000|2021-12-20 11:36:40|29364.8|29364.8|29364.8|29364.8|29364.8|29364.8|29364.8|29364.8|0
1640000290000|2021-12-20 11:38:10|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|0
1640000330000|2021-12-20 11:38:50|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|0
1640000400000|2021-12-20 11:40:00|29343.27|29343.27|29343.27|29343.27|29343.27|29343.27|29343.27|29343.27|0
1640000430000|2021-12-20 11:40:30|29338.96|29338.96|29351.88|29351.88|29351.88|29351.88|29338.96|29338.96|0
1640000440000|2021-12-20 11:40:40|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|0
1640000520000|2021-12-20 11:42:00|29360.5|29360.5|29364.8|29364.8|29364.8|29364.8|29360.5|29360.5|0
1640000530000|2021-12-20 11:42:10|29363.03|29363.03|29358.72|29358.72|29363.03|29363.03|29358.72|29358.72|0
1640000540000|2021-12-20 11:42:20|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|0
1640000550000|2021-12-20 11:42:30|29352.63|29352.63|29354.41|29354.41|29354.41|29354.41|29352.63|29352.63|0
1640000580000|2021-12-20 11:43:00|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|0
1640000630000|2021-12-20 11:43:50|29345.8|29345.8|29345.8|29345.8|29345.8|29345.8|29345.8|29345.8|0
1640000640000|2021-12-20 11:44:00|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|0
1640000670000|2021-12-20 11:44:30|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|0
1640000740000|2021-12-20 11:45:40|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|29358.72|0
1640000750000|2021-12-20 11:45:50|29363.03|29363.03|29364.8|29364.8|29364.8|29364.8|29363.03|29363.03|0
1640000780000|2021-12-20 11:46:20|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|0
1640000820000|2021-12-20 11:47:00|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|0
1640000880000|2021-12-20 11:48:00|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|0
1640000900000|2021-12-20 11:48:20|29376.97|29376.97|29376.97|29376.97|29376.97|29376.97|29376.97|29376.97|0
1640000920000|2021-12-20 11:48:40|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|0
1640000950000|2021-12-20 11:49:10|29376.97|29376.97|29376.97|29376.97|29376.97|29376.97|29376.97|29376.97|0
1640001040000|2021-12-20 11:50:40|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|0
1640001110000|2021-12-20 11:51:50|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|0
1640001140000|2021-12-20 11:52:20|29370.13|29370.13|29368.36|29368.36|29370.13|29370.13|29368.36|29368.36|0
1640001220000|2021-12-20 11:53:40|29381.28|29381.28|29381.28|29381.28|29381.28|29381.28|29381.28|29381.28|0
1640001230000|2021-12-20 11:53:50|29372.66|29372.66|29376.97|29376.97|29376.97|29376.97|29372.66|29372.66|0
1640001310000|2021-12-20 11:55:10|29381.28|29381.28|29376.97|29376.97|29381.28|29381.28|29376.97|29376.97|0
1640001320000|2021-12-20 11:55:20|29372.66|29372.66|29376.22|29376.22|29376.22|29376.22|29372.66|29372.66|0
1640001370000|2021-12-20 11:56:10|29371.91|29371.91|29371.91|29371.91|29371.91|29371.91|29371.91|29371.91|0
1640001380000|2021-12-20 11:56:20|29376.22|29376.22|29376.22|29376.22|29376.22|29376.22|29376.22|29376.22|0
1640001410000|2021-12-20 11:56:50|29377.99|29377.99|29377.99|29377.99|29377.99|29377.99|29377.99|29377.99|0
1640001460000|2021-12-20 11:57:40|29374.44|29374.44|29374.44|29374.44|29374.44|29374.44|29374.44|29374.44|0
1640001470000|2021-12-20 11:57:50|29378.75|29378.75|29378.75|29378.75|29378.75|29378.75|29378.75|29378.75|0
1640001490000|2021-12-20 11:58:10|29387.36|29387.36|29387.36|29387.36|29387.36|29387.36|29387.36|29387.36|0
1640001520000|2021-12-20 11:58:40|29378.75|29378.75|29378.75|29378.75|29378.75|29378.75|29378.75|29378.75|0
1640001540000|2021-12-20 11:59:00|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|0
1640001590000|2021-12-20 11:59:50|29378.75|29378.75|29378.75|29378.75|29378.75|29378.75|29378.75|29378.75|0
1640001630000|2021-12-20 12:00:30|29387.36|29387.36|29387.36|29387.36|29387.36|29387.36|29387.36|29387.36|0
1640001640000|2021-12-20 12:00:40|29389.14|29389.14|29390.91|29390.91|29390.91|29390.91|29389.14|29389.14|0
1640001710000|2021-12-20 12:01:50|29395.22|29395.22|29395.22|29395.22|29395.22|29395.22|29395.22|29395.22|0
1640001720000|2021-12-20 12:02:00|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|0
1640001840000|2021-12-20 12:04:00|29395.22|29395.22|29395.22|29395.22|29395.22|29395.22|29395.22|29395.22|0
1640001880000|2021-12-20 12:04:40|29403.83|29403.83|29412.45|29412.45|29412.45|29412.45|29403.83|29403.83|0
1640001910000|2021-12-20 12:05:10|29408.14|29408.14|29408.14|29408.14|29408.14|29408.14|29408.14|29408.14|0
1640001930000|2021-12-20 12:05:30|29403.83|29403.83|29403.83|29403.83|29403.83|29403.83|29403.83|29403.83|0
1640001990000|2021-12-20 12:06:30|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|0
1640002010000|2021-12-20 12:06:50|29401.3|29401.3|29401.3|29401.3|29401.3|29401.3|29401.3|29401.3|0
1640002040000|2021-12-20 12:07:20|29397|29397|29395.22|29395.22|29397|29397|29395.22|29395.22|0
1640002050000|2021-12-20 12:07:30|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|0
1640002130000|2021-12-20 12:08:50|29395.22|29395.22|29393.44|29393.44|29395.22|29395.22|29393.44|29393.44|0
1640002160000|2021-12-20 12:09:20|29397.75|29397.75|29399.53|29399.53|29399.53|29399.53|29397.75|29397.75|0
1640002190000|2021-12-20 12:09:50|29403.83|29403.83|29395.22|29395.22|29403.83|29403.83|29395.22|29395.22|0
1640002250000|2021-12-20 12:10:50|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|29399.53|0
1640002290000|2021-12-20 12:11:30|29397.75|29397.75|29397.75|29397.75|29397.75|29397.75|29397.75|29397.75|0
1640002310000|2021-12-20 12:11:50|29393.44|29393.44|29393.44|29393.44|29393.44|29393.44|29393.44|29393.44|0
1640002330000|2021-12-20 12:12:10|29389.14|29389.14|29389.14|29389.14|29389.14|29389.14|29389.14|29389.14|0
1640002530000|2021-12-20 12:15:30|29383.05|29383.05|29375.19|29375.19|29387.36|29387.36|29375.19|29375.19|0
1640002540000|2021-12-20 12:15:40|29379.5|29379.5|29379.5|29379.5|29379.5|29379.5|29375.19|29375.19|0
1640002570000|2021-12-20 12:16:10|29381.28|29381.28|29381.28|29381.28|29381.28|29381.28|29381.28|29381.28|0
1640002580000|2021-12-20 12:16:20|29385.58|29385.58|29385.58|29385.58|29385.58|29385.58|29385.58|29385.58|0
1640002590000|2021-12-20 12:16:30|29387.36|29387.36|29387.36|29387.36|29387.36|29387.36|29387.36|29387.36|0
1640002630000|2021-12-20 12:17:10|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|0
1640002640000|2021-12-20 12:17:20|29381.28|29381.28|29383.05|29383.05|29383.05|29383.05|29381.28|29381.28|0
1640002700000|2021-12-20 12:18:20|29384.83|29384.83|29384.83|29384.83|29384.83|29384.83|29384.83|29384.83|0
1640002760000|2021-12-20 12:19:20|29380.52|29380.52|29380.52|29380.52|29380.52|29380.52|29380.52|29380.52|0
1640002780000|2021-12-20 12:19:40|29384.83|29384.83|29389.14|29389.14|29389.14|29389.14|29384.83|29384.83|0
1640002790000|2021-12-20 12:19:50|29384.83|29384.83|29384.83|29384.83|29384.83|29384.83|29384.83|29384.83|0
1640002810000|2021-12-20 12:20:10|29376.22|29376.22|29376.22|29376.22|29376.22|29376.22|29376.22|29376.22|0
1640002830000|2021-12-20 12:20:30|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|0
1640002870000|2021-12-20 12:21:10|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|0
1640002880000|2021-12-20 12:21:20|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|0
1640002910000|2021-12-20 12:21:50|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|29370.89|0
1640002970000|2021-12-20 12:22:50|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|29375.19|0
1640002990000|2021-12-20 12:23:10|29366.58|29366.58|29364.05|29364.05|29366.58|29366.58|29362.27|29362.27|0
1640003050000|2021-12-20 12:24:10|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|0
1640003100000|2021-12-20 12:25:00|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|0
1640003110000|2021-12-20 12:25:10|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|0
1640003130000|2021-12-20 12:25:30|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|0
1640003170000|2021-12-20 12:26:10|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|0
1640003180000|2021-12-20 12:26:20|29361.52|29361.52|29357.97|29357.97|29361.52|29361.52|29357.97|29357.97|0
1640003230000|2021-12-20 12:27:10|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|0
1640003290000|2021-12-20 12:28:10|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|0
1640003450000|2021-12-20 12:30:50|29361.52|29361.52|29359.74|29359.74|29361.52|29361.52|29359.74|29359.74|0
1640003460000|2021-12-20 12:31:00|29364.05|29364.05|29368.36|29368.36|29368.36|29368.36|29364.05|29364.05|0
1640003500000|2021-12-20 12:31:40|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|0
1640003560000|2021-12-20 12:32:40|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|0
1640003570000|2021-12-20 12:32:50|29374.44|29374.44|29378.75|29378.75|29378.75|29378.75|29374.44|29374.44|0
1640003590000|2021-12-20 12:33:10|29374.44|29374.44|29374.44|29374.44|29374.44|29374.44|29374.44|29374.44|0
1640003630000|2021-12-20 12:33:50|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|29370.13|0
1640003660000|2021-12-20 12:34:20|29357.21|29357.21|29357.21|29357.21|29357.21|29357.21|29357.21|29357.21|0
1640003670000|2021-12-20 12:34:30|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|0
1640003700000|2021-12-20 12:35:00|29357.21|29357.21|29357.21|29357.21|29357.21|29357.21|29357.21|29357.21|0
1640003770000|2021-12-20 12:36:10|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|0
1640003780000|2021-12-20 12:36:20|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|29365.83|0
1640003820000|2021-12-20 12:37:00|29361.52|29361.52|29361.52|29361.52|29365.83|29365.83|29361.52|29361.52|0
1640003870000|2021-12-20 12:37:50|29359.74|29359.74|29359.74|29359.74|29359.74|29359.74|29359.74|29359.74|0
1640003880000|2021-12-20 12:38:00|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|0
1640003960000|2021-12-20 12:39:20|29349.35|29349.35|29349.35|29349.35|29349.35|29349.35|29349.35|29349.35|0
1640003970000|2021-12-20 12:39:30|29347.58|29347.58|29347.58|29347.58|29347.58|29347.58|29347.58|29347.58|0
1640003980000|2021-12-20 12:39:40|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|0
1640003990000|2021-12-20 12:39:50|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|0
1640004010000|2021-12-20 12:40:10|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|0
1640004050000|2021-12-20 12:40:50|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|0
1640004070000|2021-12-20 12:41:10|29357.97|29357.97|29357.97|29357.97|29357.97|29357.97|29357.97|29357.97|0
1640004170000|2021-12-20 12:42:50|29362.27|29362.27|29362.27|29362.27|29362.27|29362.27|29362.27|29362.27|0
1640004230000|2021-12-20 12:43:50|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|29366.58|0
1640004240000|2021-12-20 12:44:00|29362.27|29362.27|29362.27|29362.27|29362.27|29362.27|29362.27|29362.27|0
1640004330000|2021-12-20 12:45:30|29357.97|29357.97|29357.97|29357.97|29357.97|29357.97|29357.97|29357.97|0
1640004390000|2021-12-20 12:46:30|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|0
1640004420000|2021-12-20 12:47:00|29351.88|29351.88|29360.5|29360.5|29360.5|29360.5|29351.88|29351.88|0
1640004430000|2021-12-20 12:47:10|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|0
1640004480000|2021-12-20 12:48:00|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|0
1640004490000|2021-12-20 12:48:10|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|0
1640004510000|2021-12-20 12:48:30|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|0
1640004520000|2021-12-20 12:48:40|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|0
1640004570000|2021-12-20 12:49:30|29364.8|29364.8|29364.8|29364.8|29364.8|29364.8|29364.8|29364.8|0
1640004590000|2021-12-20 12:49:50|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|0
1640004600000|2021-12-20 12:50:00|29364.05|29364.05|29359.74|29359.74|29364.05|29364.05|29359.74|29359.74|0
1640004630000|2021-12-20 12:50:30|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|0
1640004670000|2021-12-20 12:51:10|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|0
1640004710000|2021-12-20 12:51:50|29362.27|29362.27|29362.27|29362.27|29362.27|29362.27|29362.27|29362.27|0
1640004760000|2021-12-20 12:52:40|29357.97|29357.97|29357.97|29357.97|29357.97|29357.97|29357.97|29357.97|0
1640004770000|2021-12-20 12:52:50|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|29351.88|0
1640004790000|2021-12-20 12:53:10|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|0
1640004900000|2021-12-20 12:55:00|29360.5|29360.5|29356.19|29356.19|29360.5|29360.5|29356.19|29356.19|0
1640004950000|2021-12-20 12:55:50|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|29360.5|0
1640004960000|2021-12-20 12:56:00|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|0
1640005000000|2021-12-20 12:56:40|29359.74|29359.74|29359.74|29359.74|29359.74|29359.74|29359.74|29359.74|0
1640005010000|2021-12-20 12:56:50|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|0
1640005020000|2021-12-20 12:57:00|29364.05|29364.05|29359.74|29359.74|29364.05|29364.05|29359.74|29359.74|0
1640005060000|2021-12-20 12:57:40|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|0
1640005110000|2021-12-20 12:58:30|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|0
1640005140000|2021-12-20 12:59:00|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|29368.36|0
1640005160000|2021-12-20 12:59:20|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|29372.66|0
1640005200000|2021-12-20 13:00:00|29376.97|29376.97|29382.3|29382.3|29382.3|29382.3|29376.97|29376.97|0
1640005210000|2021-12-20 13:00:10|29384.08|29384.08|29398.78|29398.78|29400.55|29400.55|29384.08|29384.08|0
1640005220000|2021-12-20 13:00:20|29394.47|29394.47|29403.08|29403.08|29403.08|29403.08|29394.47|29394.47|0
1640005250000|2021-12-20 13:00:50|29407.39|29407.39|29410.94|29410.94|29410.94|29410.94|29407.39|29407.39|0
1640005260000|2021-12-20 13:01:00|29406.64|29406.64|29402.33|29402.33|29406.64|29406.64|29402.33|29402.33|0
1640005280000|2021-12-20 13:01:20|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|0
1640005310000|2021-12-20 13:01:50|29402.33|29402.33|29402.33|29402.33|29402.33|29402.33|29402.33|29402.33|0
1640005350000|2021-12-20 13:02:30|29398.02|29398.02|29394.47|29394.47|29398.02|29398.02|29394.47|29394.47|0
1640005360000|2021-12-20 13:02:40|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|0
1640005410000|2021-12-20 13:03:30|29404.86|29404.86|29404.86|29404.86|29404.86|29404.86|29404.86|29404.86|0
1640005470000|2021-12-20 13:04:30|29409.17|29409.17|29404.86|29404.86|29409.17|29409.17|29404.86|29404.86|0
1640005480000|2021-12-20 13:04:40|29406.64|29406.64|29406.64|29406.64|29406.64|29406.64|29406.64|29406.64|0
1640005490000|2021-12-20 13:04:50|29415.25|29415.25|29415.25|29415.25|29415.25|29415.25|29415.25|29415.25|0
1640005500000|2021-12-20 13:05:00|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|0
1640005640000|2021-12-20 13:07:20|29407.39|29407.39|29403.08|29403.08|29407.39|29407.39|29403.08|29403.08|0
1640005700000|2021-12-20 13:08:20|29398.78|29398.78|29398.78|29398.78|29398.78|29398.78|29398.78|29398.78|0
1640005720000|2021-12-20 13:08:40|29394.47|29394.47|29394.47|29394.47|29394.47|29394.47|29394.47|29394.47|0
1640005780000|2021-12-20 13:09:40|29398.78|29398.78|29398.78|29398.78|29398.78|29398.78|29398.78|29398.78|0
1640005840000|2021-12-20 13:10:40|29390.91|29390.91|29386.61|29386.61|29390.91|29390.91|29382.3|29382.3|0
1640005880000|2021-12-20 13:11:20|29384.83|29384.83|29384.83|29384.83|29384.83|29384.83|29384.83|29384.83|0
1640005950000|2021-12-20 13:12:30|29386.61|29386.61|29386.61|29386.61|29386.61|29386.61|29386.61|29386.61|0
1640005960000|2021-12-20 13:12:40|29390.91|29390.91|29397|29397|29397|29397|29390.91|29390.91|0
1640005990000|2021-12-20 13:13:10|29392.69|29392.69|29392.69|29392.69|29392.69|29392.69|29392.69|29392.69|0
1640006120000|2021-12-20 13:15:20|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|0
1640006180000|2021-12-20 13:16:20|29386.61|29386.61|29386.61|29386.61|29386.61|29386.61|29386.61|29386.61|0
1640006220000|2021-12-20 13:17:00|29390.91|29390.91|29395.22|29395.22|29395.22|29395.22|29390.91|29390.91|0
1640006250000|2021-12-20 13:17:30|29390.91|29390.91|29390.91|29390.91|29390.91|29390.91|29390.91|29390.91|0
1640006490000|2021-12-20 13:21:30|29395.22|29395.22|29390.16|29390.16|29398.78|29398.78|29390.16|29390.16|0
1640006500000|2021-12-20 13:21:40|29391.94|29391.94|29391.94|29391.94|29391.94|29391.94|29391.94|29391.94|0
1640006510000|2021-12-20 13:21:50|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|0
1640006580000|2021-12-20 13:23:00|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|0
1640006710000|2021-12-20 13:25:10|29398.78|29398.78|29394.47|29394.47|29398.78|29398.78|29394.47|29394.47|0
1640006750000|2021-12-20 13:25:50|29392.69|29392.69|29392.69|29392.69|29392.69|29392.69|29392.69|29392.69|0
1640006780000|2021-12-20 13:26:20|29397|29397|29397|29397|29397|29397|29397|29397|0
1640006800000|2021-12-20 13:26:40|29400.55|29400.55|29402.33|29402.33|29402.33|29402.33|29400.55|29400.55|0
1640006900000|2021-12-20 13:28:20|29406.64|29406.64|29406.64|29406.64|29406.64|29406.64|29406.64|29406.64|0
1640006970000|2021-12-20 13:29:30|29404.86|29404.86|29404.86|29404.86|29404.86|29404.86|29404.86|29404.86|0
1640007000000|2021-12-20 13:30:00|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|0
1640007090000|2021-12-20 13:31:30|29398.78|29398.78|29398.78|29398.78|29398.78|29398.78|29398.78|29398.78|0
1640007130000|2021-12-20 13:32:10|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|0
1640007140000|2021-12-20 13:32:20|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|0
1640007160000|2021-12-20 13:32:40|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|0
1640007180000|2021-12-20 13:33:00|29394.47|29394.47|29390.16|29390.16|29394.47|29394.47|29390.16|29390.16|0
1640007190000|2021-12-20 13:33:10|29385.86|29385.86|29384.08|29384.08|29385.86|29385.86|29384.08|29384.08|0
1640007260000|2021-12-20 13:34:20|29385.86|29385.86|29385.86|29385.86|29385.86|29385.86|29385.86|29385.86|0
1640007280000|2021-12-20 13:34:40|29390.16|29390.16|29394.47|29394.47|29394.47|29394.47|29390.16|29390.16|0
1640007350000|2021-12-20 13:35:50|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|0
1640007380000|2021-12-20 13:36:20|29388.38|29388.38|29384.08|29384.08|29388.38|29388.38|29384.08|29384.08|0
1640007420000|2021-12-20 13:37:00|29379.77|29379.77|29379.77|29379.77|29379.77|29379.77|29379.77|29379.77|0
1640007460000|2021-12-20 13:37:40|29384.08|29384.08|29384.08|29384.08|29384.08|29384.08|29384.08|29384.08|0
1640007510000|2021-12-20 13:38:30|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|0
1640007740000|2021-12-20 13:42:20|29391.94|29391.94|29391.94|29391.94|29391.94|29391.94|29391.94|29391.94|0
1640007810000|2021-12-20 13:43:30|29403.35|29403.35|29399.8|29399.8|29403.35|29403.35|29399.8|29399.8|0
1640007840000|2021-12-20 13:44:00|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|0
1640007850000|2021-12-20 13:44:10|29393.72|29393.72|29393.72|29393.72|29393.72|29393.72|29393.72|29393.72|0
1640007900000|2021-12-20 13:45:00|29391.94|29391.94|29391.94|29391.94|29391.94|29391.94|29391.94|29391.94|0
1640007910000|2021-12-20 13:45:10|29393.72|29393.72|29393.72|29393.72|29393.72|29393.72|29393.72|29393.72|0
1640007940000|2021-12-20 13:45:40|29398.02|29398.02|29393.72|29393.72|29398.02|29398.02|29393.72|29393.72|0
1640007970000|2021-12-20 13:46:10|29389.41|29389.41|29389.41|29389.41|29389.41|29389.41|29389.41|29389.41|0
1640007990000|2021-12-20 13:46:30|29393.72|29393.72|29398.02|29398.02|29398.02|29398.02|29393.72|29393.72|0
1640008000000|2021-12-20 13:46:40|29402.33|29402.33|29402.33|29402.33|29402.33|29402.33|29402.33|29402.33|0
1640008050000|2021-12-20 13:47:30|29404.11|29404.11|29404.11|29404.11|29404.11|29404.11|29404.11|29404.11|0
1640008080000|2021-12-20 13:48:00|29408.41|29408.41|29408.41|29408.41|29408.41|29408.41|29408.41|29408.41|0
1640008110000|2021-12-20 13:48:30|29404.11|29404.11|29417.03|29417.03|29421.33|29421.33|29404.11|29404.11|0
1640008130000|2021-12-20 13:48:50|29421.33|29421.33|29425.64|29425.64|29425.64|29425.64|29421.33|29421.33|0
1640008190000|2021-12-20 13:49:50|29427.42|29427.42|29427.42|29427.42|29427.42|29427.42|29427.42|29427.42|0
1640008210000|2021-12-20 13:50:10|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|0
1640008230000|2021-12-20 13:50:30|29427.42|29427.42|29431.72|29431.72|29431.72|29431.72|29427.42|29427.42|0
1640008240000|2021-12-20 13:50:40|29436.03|29436.03|29440.34|29440.34|29440.34|29440.34|29436.03|29436.03|0
1640008250000|2021-12-20 13:50:50|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|0
1640008300000|2021-12-20 13:51:40|29440.34|29440.34|29440.34|29440.34|29440.34|29440.34|29440.34|29440.34|0
1640008310000|2021-12-20 13:51:50|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|0
1640008420000|2021-12-20 13:53:40|29442.86|29442.86|29444.64|29444.64|29444.64|29444.64|29442.86|29442.86|0
1640008430000|2021-12-20 13:53:50|29448.95|29448.95|29448.95|29448.95|29453.26|29453.26|29448.95|29448.95|0
1640008460000|2021-12-20 13:54:20|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|0
1640008520000|2021-12-20 13:55:20|29448.95|29448.95|29448.95|29448.95|29448.95|29448.95|29448.95|29448.95|0
1640008530000|2021-12-20 13:55:30|29440.34|29440.34|29440.34|29440.34|29440.34|29440.34|29440.34|29440.34|0
1640008570000|2021-12-20 13:56:10|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|0
1640008600000|2021-12-20 13:56:40|29448.95|29448.95|29448.95|29448.95|29448.95|29448.95|29448.95|29448.95|0
1640008740000|2021-12-20 13:59:00|29453.26|29453.26|29453.26|29453.26|29453.26|29453.26|29453.26|29453.26|0
1640008820000|2021-12-20 14:00:20|29448.95|29448.95|29453.26|29453.26|29453.26|29453.26|29448.95|29448.95|0
1640008880000|2021-12-20 14:01:20|29457.56|29457.56|29457.56|29457.56|29457.56|29457.56|29457.56|29457.56|0
1640008900000|2021-12-20 14:01:40|29461.12|29461.12|29461.12|29461.12|29461.12|29461.12|29461.12|29461.12|0
1640008950000|2021-12-20 14:02:30|29465.42|29465.42|29465.42|29465.42|29465.42|29465.42|29465.42|29465.42|0
1640008960000|2021-12-20 14:02:40|29467.2|29467.2|29468.98|29468.98|29468.98|29468.98|29467.2|29467.2|0
1640009090000|2021-12-20 14:04:50|29464.67|29464.67|29464.67|29464.67|29464.67|29464.67|29464.67|29464.67|0
1640009110000|2021-12-20 14:05:10|29468.98|29468.98|29468.98|29468.98|29468.98|29468.98|29468.98|29468.98|0
1640009170000|2021-12-20 14:06:10|29464.67|29464.67|29464.67|29464.67|29464.67|29464.67|29464.67|29464.67|0
1640009180000|2021-12-20 14:06:20|29466.45|29466.45|29466.45|29466.45|29466.45|29466.45|29466.45|29466.45|0
1640009240000|2021-12-20 14:07:20|29472.53|29472.53|29472.53|29472.53|29472.53|29472.53|29472.53|29472.53|0
1640009300000|2021-12-20 14:08:20|29476.84|29476.84|29482.17|29482.17|29482.17|29482.17|29476.84|29476.84|0
1640009320000|2021-12-20 14:08:40|29477.86|29477.86|29477.86|29477.86|29477.86|29477.86|29477.86|29477.86|0
1640009360000|2021-12-20 14:09:20|29479.64|29479.64|29479.64|29479.64|29479.64|29479.64|29479.64|29479.64|0
1640009370000|2021-12-20 14:09:30|29481.42|29481.42|29481.42|29481.42|29481.42|29481.42|29481.42|29481.42|0
1640009380000|2021-12-20 14:09:40|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|0
1640009420000|2021-12-20 14:10:20|29484.97|29484.97|29489.28|29489.28|29489.28|29489.28|29484.97|29484.97|0
1640009460000|2021-12-20 14:11:00|29487.5|29487.5|29489.28|29489.28|29489.28|29489.28|29487.5|29487.5|0
1640009650000|2021-12-20 14:14:10|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|0
1640009730000|2021-12-20 14:15:30|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|0
1640009740000|2021-12-20 14:15:40|29491.06|29491.06|29486.75|29486.75|29495.36|29495.36|29486.75|29486.75|0
1640009760000|2021-12-20 14:16:00|29484.97|29484.97|29486.75|29486.75|29486.75|29486.75|29484.97|29484.97|0
1640009770000|2021-12-20 14:16:10|29491.06|29491.06|29491.06|29491.06|29495.36|29495.36|29491.06|29491.06|0
1640009800000|2021-12-20 14:16:40|29495.36|29495.36|29495.36|29495.36|29495.36|29495.36|29495.36|29495.36|0
1640009830000|2021-12-20 14:17:10|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|0
1640009880000|2021-12-20 14:18:00|29495.36|29495.36|29499.67|29499.67|29499.67|29499.67|29495.36|29495.36|0
1640009910000|2021-12-20 14:18:30|29497.89|29497.89|29497.89|29497.89|29497.89|29497.89|29497.89|29497.89|0
1640009940000|2021-12-20 14:19:00|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|0
1640010040000|2021-12-20 14:20:40|29505.75|29505.75|29505.75|29505.75|29505.75|29505.75|29505.75|29505.75|0
1640010070000|2021-12-20 14:21:10|29497.14|29497.14|29505.75|29505.75|29505.75|29505.75|29497.14|29497.14|0
1640010080000|2021-12-20 14:21:20|29503.97|29503.97|29503.97|29503.97|29503.97|29503.97|29503.97|29503.97|0
1640010110000|2021-12-20 14:21:50|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|0
1640010120000|2021-12-20 14:22:00|29495.36|29495.36|29516.89|29516.89|29516.89|29516.89|29495.36|29495.36|0
1640010130000|2021-12-20 14:22:10|29521.2|29521.2|29525.51|29525.51|29525.51|29525.51|29521.2|29521.2|0
1640010200000|2021-12-20 14:23:20|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|0
1640010210000|2021-12-20 14:23:30|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|0
1640010270000|2021-12-20 14:24:30|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|29522.98|29522.98|0
1640010300000|2021-12-20 14:25:00|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|0
1640010330000|2021-12-20 14:25:30|29521.2|29521.2|29516.89|29516.89|29521.2|29521.2|29516.89|29516.89|0
1640010360000|2021-12-20 14:26:00|29521.2|29521.2|29516.89|29516.89|29521.2|29521.2|29516.89|29516.89|0
1640010390000|2021-12-20 14:26:30|29521.2|29521.2|29529.81|29529.81|29529.81|29529.81|29521.2|29521.2|0
1640010410000|2021-12-20 14:26:50|29531.59|29531.59|29531.59|29531.59|29531.59|29531.59|29531.59|29531.59|0
1640010460000|2021-12-20 14:27:40|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|0
1640010470000|2021-12-20 14:27:50|29535.15|29535.15|29535.15|29535.15|29535.15|29535.15|29535.15|29535.15|0
1640010490000|2021-12-20 14:28:10|29539.45|29539.45|29539.45|29539.45|29539.45|29539.45|29539.45|29539.45|0
1640010500000|2021-12-20 14:28:20|29543.76|29543.76|29548.06|29548.06|29548.06|29548.06|29543.76|29543.76|0
1640010540000|2021-12-20 14:29:00|29552.37|29552.37|29552.37|29552.37|29552.37|29552.37|29552.37|29552.37|0
1640010550000|2021-12-20 14:29:10|29556.68|29556.68|29552.37|29552.37|29556.68|29556.68|29552.37|29552.37|0
1640010590000|2021-12-20 14:29:50|29548.06|29548.06|29552.37|29552.37|29552.37|29552.37|29548.06|29548.06|0
1640010600000|2021-12-20 14:30:00|29544.51|29544.51|29532.34|29532.34|29544.51|29544.51|29523.73|29523.73|0
1640010610000|2021-12-20 14:30:10|29536.65|29536.65|29549.57|29549.57|29553.88|29553.88|29536.65|29536.65|0
1640010620000|2021-12-20 14:30:20|29545.26|29545.26|29545.26|29545.26|29558.18|29558.18|29536.65|29536.65|0
1640010630000|2021-12-20 14:30:30|29549.57|29549.57|29553.88|29553.88|29553.88|29553.88|29545.26|29545.26|0
1640010640000|2021-12-20 14:30:40|29557.43|29557.43|29544.51|29544.51|29561.74|29561.74|29544.51|29544.51|0
1640010650000|2021-12-20 14:30:50|29540.2|29540.2|29544.51|29544.51|29544.51|29544.51|29535.9|29535.9|0
1640010660000|2021-12-20 14:31:00|29548.82|29548.82|29544.51|29544.51|29553.12|29553.12|29544.51|29544.51|0
1640010680000|2021-12-20 14:31:20|29540.2|29540.2|29535.9|29535.9|29540.2|29540.2|29527.28|29527.28|0
1640010690000|2021-12-20 14:31:30|29540.2|29540.2|29540.2|29540.2|29544.51|29544.51|29540.2|29540.2|0
1640010700000|2021-12-20 14:31:40|29544.51|29544.51|29531.59|29531.59|29544.51|29544.51|29522.98|29522.98|0
1640010710000|2021-12-20 14:31:50|29540.2|29540.2|29540.2|29540.2|29540.2|29540.2|29540.2|29540.2|0
1640010720000|2021-12-20 14:32:00|29544.51|29544.51|29544.51|29544.51|29544.51|29544.51|29544.51|29544.51|0
1640010730000|2021-12-20 14:32:10|29531.59|29531.59|29527.28|29527.28|29535.9|29535.9|29527.28|29527.28|0
1640010740000|2021-12-20 14:32:20|29535.9|29535.9|29535.9|29535.9|29540.2|29540.2|29531.59|29531.59|0
1640010760000|2021-12-20 14:32:40|29531.59|29531.59|29531.59|29531.59|29531.59|29531.59|29531.59|29531.59|0
1640010770000|2021-12-20 14:32:50|29535.9|29535.9|29535.9|29535.9|29535.9|29535.9|29535.9|29535.9|0
1640010780000|2021-12-20 14:33:00|29540.2|29540.2|29553.12|29553.12|29553.12|29553.12|29540.2|29540.2|0
1640010790000|2021-12-20 14:33:10|29554.9|29554.9|29546.29|29546.29|29554.9|29554.9|29546.29|29546.29|0
1640010800000|2021-12-20 14:33:20|29541.98|29541.98|29541.98|29541.98|29541.98|29541.98|29541.98|29541.98|0
1640010820000|2021-12-20 14:33:40|29537.67|29537.67|29529.06|29529.06|29537.67|29537.67|29529.06|29529.06|0
1640010830000|2021-12-20 14:33:50|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|0
1640010840000|2021-12-20 14:34:00|29537.67|29537.67|29537.67|29537.67|29537.67|29537.67|29537.67|29537.67|0
1640010860000|2021-12-20 14:34:20|29535.9|29535.9|29535.9|29535.9|29535.9|29535.9|29535.9|29535.9|0
1640010870000|2021-12-20 14:34:30|29541.98|29541.98|29546.29|29546.29|29546.29|29546.29|29541.98|29541.98|0
1640010880000|2021-12-20 14:34:40|29541.98|29541.98|29541.98|29541.98|29541.98|29541.98|29537.67|29537.67|0
1640010890000|2021-12-20 14:34:50|29537.67|29537.67|29533.37|29533.37|29537.67|29537.67|29533.37|29533.37|0
1640010900000|2021-12-20 14:35:00|29541.98|29541.98|29546.29|29546.29|29546.29|29546.29|29541.98|29541.98|0
1640010910000|2021-12-20 14:35:10|29541.98|29541.98|29546.29|29546.29|29546.29|29546.29|29541.98|29541.98|0
1640010920000|2021-12-20 14:35:20|29552.37|29552.37|29548.06|29548.06|29552.37|29552.37|29543.76|29543.76|0
1640010930000|2021-12-20 14:35:30|29543.76|29543.76|29543.76|29543.76|29548.06|29548.06|29543.76|29543.76|0
1640010940000|2021-12-20 14:35:40|29548.06|29548.06|29554.15|29554.15|29554.15|29554.15|29548.06|29548.06|0
1640010950000|2021-12-20 14:35:50|29545.54|29545.54|29549.84|29549.84|29549.84|29549.84|29545.54|29545.54|0
1640010960000|2021-12-20 14:36:00|29545.54|29545.54|29545.54|29545.54|29545.54|29545.54|29545.54|29545.54|0
1640010970000|2021-12-20 14:36:10|29549.84|29549.84|29545.54|29545.54|29549.84|29549.84|29543.76|29543.76|0
1640010980000|2021-12-20 14:36:20|29547.31|29547.31|29525.78|29525.78|29551.62|29551.62|29525.78|29525.78|0
1640010990000|2021-12-20 14:36:30|29530.09|29530.09|29525.78|29525.78|29530.09|29530.09|29525.78|29525.78|0
1640011000000|2021-12-20 14:36:40|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|0
1640011010000|2021-12-20 14:36:50|29531.86|29531.86|29524|29524|29531.86|29531.86|29524|29524|0
1640011020000|2021-12-20 14:37:00|29515.39|29515.39|29515.39|29515.39|29515.39|29515.39|29515.39|29515.39|0
1640011030000|2021-12-20 14:37:10|29519.7|29519.7|29524|29524|29524|29524|29519.7|29519.7|0
1640011050000|2021-12-20 14:37:30|29528.31|29528.31|29528.31|29528.31|29532.62|29532.62|29528.31|29528.31|0
1640011060000|2021-12-20 14:37:40|29536.92|29536.92|29536.92|29536.92|29541.23|29541.23|29536.92|29536.92|0
1640011070000|2021-12-20 14:37:50|29549.84|29549.84|29545.54|29545.54|29549.84|29549.84|29545.54|29545.54|0
1640011080000|2021-12-20 14:38:00|29541.23|29541.23|29554.15|29554.15|29554.15|29554.15|29541.23|29541.23|0
1640011090000|2021-12-20 14:38:10|29549.84|29549.84|29549.84|29549.84|29549.84|29549.84|29549.84|29549.84|0
1640011100000|2021-12-20 14:38:20|29551.62|29551.62|29551.62|29551.62|29551.62|29551.62|29551.62|29551.62|0
1640011110000|2021-12-20 14:38:30|29547.31|29547.31|29547.31|29547.31|29547.31|29547.31|29547.31|29547.31|0
1640011140000|2021-12-20 14:39:00|29555.93|29555.93|29555.93|29555.93|29555.93|29555.93|29555.93|29555.93|0
1640011150000|2021-12-20 14:39:10|29551.62|29551.62|29555.93|29555.93|29555.93|29555.93|29551.62|29551.62|0
1640011170000|2021-12-20 14:39:30|29560.23|29560.23|29555.93|29555.93|29560.23|29560.23|29555.93|29555.93|0
1640011180000|2021-12-20 14:39:40|29560.23|29560.23|29560.23|29560.23|29560.23|29560.23|29560.23|29560.23|0
1640011190000|2021-12-20 14:39:50|29564.54|29564.54|29564.54|29564.54|29564.54|29564.54|29564.54|29564.54|0
1640011200000|2021-12-20 14:40:00|29560.23|29560.23|29554.15|29554.15|29560.23|29560.23|29554.15|29554.15|0
1640011210000|2021-12-20 14:40:10|29549.84|29549.84|29545.54|29545.54|29549.84|29549.84|29541.23|29541.23|0
1640011250000|2021-12-20 14:40:50|29536.92|29536.92|29532.62|29532.62|29536.92|29536.92|29532.62|29532.62|0
1640011260000|2021-12-20 14:41:00|29528.31|29528.31|29524|29524|29528.31|29528.31|29524|29524|0
1640011270000|2021-12-20 14:41:10|29515.39|29515.39|29511.08|29511.08|29515.39|29515.39|29511.08|29511.08|0
1640011280000|2021-12-20 14:41:20|29509.31|29509.31|29509.31|29509.31|29509.31|29509.31|29509.31|29509.31|0
1640011290000|2021-12-20 14:41:30|29500.69|29500.69|29505|29505|29505|29505|29496.39|29496.39|0
1640011310000|2021-12-20 14:41:50|29496.39|29496.39|29492.08|29492.08|29496.39|29496.39|29492.08|29492.08|0
1640011320000|2021-12-20 14:42:00|29500.69|29500.69|29492.08|29492.08|29505|29505|29492.08|29492.08|0
1640011330000|2021-12-20 14:42:10|29488.53|29488.53|29480.67|29480.67|29488.53|29488.53|29480.67|29480.67|0
1640011340000|2021-12-20 14:42:20|29489.28|29489.28|29493.58|29493.58|29493.58|29493.58|29489.28|29489.28|0
1640011350000|2021-12-20 14:42:30|29497.89|29497.89|29493.58|29493.58|29497.89|29497.89|29493.58|29493.58|0
1640011370000|2021-12-20 14:42:50|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|0
1640011390000|2021-12-20 14:43:10|29484.97|29484.97|29472.05|29472.05|29484.97|29484.97|29472.05|29472.05|0
1640011400000|2021-12-20 14:43:20|29476.36|29476.36|29472.8|29472.8|29476.36|29476.36|29472.8|29472.8|0
1640011410000|2021-12-20 14:43:30|29468.5|29468.5|29464.19|29464.19|29468.5|29468.5|29464.19|29464.19|0
1640011420000|2021-12-20 14:43:40|29455.58|29455.58|29447.72|29447.72|29459.88|29459.88|29443.41|29443.41|0
1640011430000|2021-12-20 14:43:50|29439.1|29439.1|29443.41|29443.41|29452.02|29452.02|29439.1|29439.1|0
1640011450000|2021-12-20 14:44:10|29452.02|29452.02|29452.02|29452.02|29460.64|29460.64|29452.02|29452.02|0
1640011460000|2021-12-20 14:44:20|29447.72|29447.72|29447.72|29447.72|29447.72|29447.72|29447.72|29447.72|0
1640011470000|2021-12-20 14:44:30|29443.41|29443.41|29443.41|29443.41|29443.41|29443.41|29443.41|29443.41|0
1640011480000|2021-12-20 14:44:40|29434.8|29434.8|29434.8|29434.8|29434.8|29434.8|29434.8|29434.8|0
1640011490000|2021-12-20 14:44:50|29443.41|29443.41|29452.02|29452.02|29452.02|29452.02|29443.41|29443.41|0
1640011500000|2021-12-20 14:45:00|29447.72|29447.72|29447.72|29447.72|29447.72|29447.72|29447.72|29447.72|0
1640011510000|2021-12-20 14:45:10|29439.1|29439.1|29439.1|29439.1|29439.1|29439.1|29439.1|29439.1|0
1640011520000|2021-12-20 14:45:20|29443.41|29443.41|29443.41|29443.41|29443.41|29443.41|29439.1|29439.1|0
1640011530000|2021-12-20 14:45:30|29439.1|29439.1|29439.1|29439.1|29439.1|29439.1|29439.1|29439.1|0
1640011540000|2021-12-20 14:45:40|29447.72|29447.72|29447.72|29447.72|29447.72|29447.72|29447.72|29447.72|0
1640011550000|2021-12-20 14:45:50|29443.41|29443.41|29453.8|29453.8|29453.8|29453.8|29443.41|29443.41|0
1640011560000|2021-12-20 14:46:00|29458.11|29458.11|29460.64|29460.64|29460.64|29460.64|29456.33|29456.33|0
1640011570000|2021-12-20 14:46:10|29464.94|29464.94|29464.94|29464.94|29464.94|29464.94|29464.94|29464.94|0
1640011580000|2021-12-20 14:46:20|29469.25|29469.25|29469.25|29469.25|29469.25|29469.25|29469.25|29469.25|0
1640011610000|2021-12-20 14:46:50|29477.86|29477.86|29473.56|29473.56|29477.86|29477.86|29473.56|29473.56|0
1640011620000|2021-12-20 14:47:00|29477.86|29477.86|29497.89|29497.89|29497.89|29497.89|29477.86|29477.86|0
1640011630000|2021-12-20 14:47:10|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|0
1640011650000|2021-12-20 14:47:30|29497.89|29497.89|29497.89|29497.89|29497.89|29497.89|29497.89|29497.89|0
1640011670000|2021-12-20 14:47:50|29493.58|29493.58|29489.28|29489.28|29493.58|29493.58|29480.67|29480.67|0
1640011680000|2021-12-20 14:48:00|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|0
1640011690000|2021-12-20 14:48:10|29478.89|29478.89|29474.58|29474.58|29478.89|29478.89|29474.58|29474.58|0
1640011710000|2021-12-20 14:48:30|29478.89|29478.89|29474.58|29474.58|29478.89|29478.89|29474.58|29474.58|0
1640011730000|2021-12-20 14:48:50|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|0
1640011750000|2021-12-20 14:49:10|29465.97|29465.97|29461.66|29461.66|29465.97|29465.97|29461.66|29461.66|0
1640011770000|2021-12-20 14:49:30|29457.36|29457.36|29457.36|29457.36|29457.36|29457.36|29457.36|29457.36|0
1640011790000|2021-12-20 14:49:50|29453.8|29453.8|29440.88|29440.88|29453.8|29453.8|29440.88|29440.88|0
1640011800000|2021-12-20 14:50:00|29445.19|29445.19|29445.19|29445.19|29445.19|29445.19|29445.19|29445.19|0
1640011850000|2021-12-20 14:50:50|29436.58|29436.58|29436.58|29436.58|29436.58|29436.58|29436.58|29436.58|0
1640011870000|2021-12-20 14:51:10|29445.19|29445.19|29449.49|29449.49|29449.49|29449.49|29445.19|29445.19|0
1640011880000|2021-12-20 14:51:20|29451.27|29451.27|29453.05|29453.05|29453.05|29453.05|29451.27|29451.27|0
1640011890000|2021-12-20 14:51:30|29448.74|29448.74|29444.44|29444.44|29448.74|29448.74|29444.44|29444.44|0
1640011900000|2021-12-20 14:51:40|29448.74|29448.74|29457.36|29457.36|29457.36|29457.36|29448.74|29448.74|0
1640011910000|2021-12-20 14:51:50|29448.74|29448.74|29453.05|29453.05|29453.05|29453.05|29448.74|29448.74|0
1640011920000|2021-12-20 14:52:00|29448.74|29448.74|29448.74|29448.74|29448.74|29448.74|29448.74|29448.74|0
1640011950000|2021-12-20 14:52:30|29450.52|29450.52|29450.52|29450.52|29450.52|29450.52|29450.52|29450.52|0
1640011980000|2021-12-20 14:53:00|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|0
1640011990000|2021-12-20 14:53:10|29456.6|29456.6|29452.3|29452.3|29456.6|29456.6|29452.3|29452.3|0
1640012010000|2021-12-20 14:53:30|29456.6|29456.6|29447.99|29447.99|29456.6|29456.6|29447.99|29447.99|0
1640012040000|2021-12-20 14:54:00|29446.21|29446.21|29437.6|29437.6|29446.21|29446.21|29437.6|29437.6|0
1640012050000|2021-12-20 14:54:10|29446.21|29446.21|29447.99|29447.99|29447.99|29447.99|29446.21|29446.21|0
1640012060000|2021-12-20 14:54:20|29443.68|29443.68|29443.68|29443.68|29443.68|29443.68|29443.68|29443.68|0
1640012070000|2021-12-20 14:54:30|29439.38|29439.38|29443.68|29443.68|29443.68|29443.68|29439.38|29439.38|0
1640012090000|2021-12-20 14:54:50|29439.38|29439.38|29447.99|29447.99|29447.99|29447.99|29439.38|29439.38|0
1640012100000|2021-12-20 14:55:00|29449.77|29449.77|29449.77|29449.77|29449.77|29449.77|29449.77|29449.77|0
1640012110000|2021-12-20 14:55:10|29436.85|29436.85|29432.54|29432.54|29436.85|29436.85|29432.54|29432.54|0
1640012120000|2021-12-20 14:55:20|29433.29|29433.29|29433.29|29433.29|29433.29|29433.29|29433.29|29433.29|0
1640012130000|2021-12-20 14:55:30|29435.07|29435.07|29430.76|29430.76|29435.07|29435.07|29430.76|29430.76|0
1640012140000|2021-12-20 14:55:40|29435.07|29435.07|29449.77|29449.77|29449.77|29449.77|29435.07|29435.07|0
1640012150000|2021-12-20 14:55:50|29447.99|29447.99|29447.99|29447.99|29447.99|29447.99|29447.99|29447.99|0
1640012160000|2021-12-20 14:56:00|29443.68|29443.68|29443.68|29443.68|29443.68|29443.68|29443.68|29443.68|0
1640012170000|2021-12-20 14:56:10|29440.13|29440.13|29440.13|29440.13|29440.13|29440.13|29440.13|29440.13|0
1640012210000|2021-12-20 14:56:50|29444.44|29444.44|29444.44|29444.44|29444.44|29444.44|29444.44|29444.44|0
1640012220000|2021-12-20 14:57:00|29447.99|29447.99|29447.99|29447.99|29447.99|29447.99|29447.99|29447.99|0
1640012230000|2021-12-20 14:57:10|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|0
1640012240000|2021-12-20 14:57:20|29456.6|29456.6|29460.91|29460.91|29460.91|29460.91|29456.6|29456.6|0
1640012250000|2021-12-20 14:57:30|29465.22|29465.22|29471.3|29471.3|29471.3|29471.3|29460.91|29460.91|0
1640012260000|2021-12-20 14:57:40|29466.99|29466.99|29456.6|29456.6|29466.99|29466.99|29456.6|29456.6|0
1640012270000|2021-12-20 14:57:50|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|0
1640012280000|2021-12-20 14:58:00|29443.68|29443.68|29447.99|29447.99|29447.99|29447.99|29439.38|29439.38|0
1640012290000|2021-12-20 14:58:10|29443.68|29443.68|29443.68|29443.68|29447.99|29447.99|29443.68|29443.68|0
1640012300000|2021-12-20 14:58:20|29435.07|29435.07|29435.07|29435.07|29435.07|29435.07|29435.07|29435.07|0
1640012310000|2021-12-20 14:58:30|29436.85|29436.85|29445.46|29445.46|29445.46|29445.46|29436.85|29436.85|0
1640012320000|2021-12-20 14:58:40|29449.77|29449.77|29449.77|29449.77|29449.77|29449.77|29449.77|29449.77|0
1640012330000|2021-12-20 14:58:50|29454.07|29454.07|29450.52|29450.52|29454.07|29454.07|29450.52|29450.52|0
1640012340000|2021-12-20 14:59:00|29458.38|29458.38|29464.46|29464.46|29464.46|29464.46|29458.38|29458.38|0
1640012350000|2021-12-20 14:59:10|29468.77|29468.77|29464.46|29464.46|29468.77|29468.77|29464.46|29464.46|0
1640012360000|2021-12-20 14:59:20|29468.77|29468.77|29474.85|29474.85|29474.85|29474.85|29468.77|29468.77|0
1640012370000|2021-12-20 14:59:30|29470.55|29470.55|29466.24|29466.24|29474.85|29474.85|29466.24|29466.24|0
1640012390000|2021-12-20 14:59:50|29468.77|29468.77|29468.77|29468.77|29468.77|29468.77|29468.77|29468.77|0
1640012410000|2021-12-20 15:00:10|29464.46|29464.46|29464.46|29464.46|29464.46|29464.46|29460.16|29460.16|0
1640012430000|2021-12-20 15:00:30|29460.16|29460.16|29468.77|29468.77|29468.77|29468.77|29460.16|29460.16|0
1640012440000|2021-12-20 15:00:40|29473.08|29473.08|29479.16|29479.16|29479.16|29479.16|29473.08|29473.08|0
1640012460000|2021-12-20 15:01:00|29474.85|29474.85|29474.85|29474.85|29474.85|29474.85|29474.85|29474.85|0
1640012470000|2021-12-20 15:01:10|29473.08|29473.08|29468.77|29468.77|29473.08|29473.08|29468.77|29468.77|0
1640012480000|2021-12-20 15:01:20|29473.08|29473.08|29473.08|29473.08|29473.08|29473.08|29473.08|29473.08|0
1640012500000|2021-12-20 15:01:40|29477.38|29477.38|29481.69|29481.69|29481.69|29481.69|29477.38|29477.38|0
1640012510000|2021-12-20 15:01:50|29477.38|29477.38|29483.47|29483.47|29483.47|29483.47|29474.85|29474.85|0
1640012530000|2021-12-20 15:02:10|29479.16|29479.16|29479.16|29479.16|29479.16|29479.16|29479.16|29479.16|0
1640012540000|2021-12-20 15:02:20|29477.38|29477.38|29477.38|29477.38|29481.69|29481.69|29477.38|29477.38|0
1640012550000|2021-12-20 15:02:30|29486|29486|29489.55|29489.55|29489.55|29489.55|29481.69|29481.69|0
1640012560000|2021-12-20 15:02:40|29498.16|29498.16|29506.78|29506.78|29508.55|29508.55|29498.16|29498.16|0
1640012570000|2021-12-20 15:02:50|29498.16|29498.16|29502.47|29502.47|29502.47|29502.47|29498.16|29498.16|0
1640012590000|2021-12-20 15:03:10|29506.78|29506.78|29498.16|29498.16|29506.78|29506.78|29498.16|29498.16|0
1640012600000|2021-12-20 15:03:20|29502.47|29502.47|29506.78|29506.78|29506.78|29506.78|29502.47|29502.47|0
1640012610000|2021-12-20 15:03:30|29511.08|29511.08|29515.39|29515.39|29515.39|29515.39|29511.08|29511.08|0
1640012620000|2021-12-20 15:03:40|29511.08|29511.08|29524|29524|29524|29524|29511.08|29511.08|0
1640012630000|2021-12-20 15:03:50|29515.39|29515.39|29515.39|29515.39|29515.39|29515.39|29515.39|29515.39|0
1640012640000|2021-12-20 15:04:00|29511.08|29511.08|29506.78|29506.78|29511.08|29511.08|29506.78|29506.78|0
1640012650000|2021-12-20 15:04:10|29511.08|29511.08|29511.08|29511.08|29515.39|29515.39|29511.08|29511.08|0
1640012670000|2021-12-20 15:04:30|29515.39|29515.39|29523.25|29523.25|29523.25|29523.25|29511.08|29511.08|0
1640012680000|2021-12-20 15:04:40|29527.56|29527.56|29527.56|29527.56|29527.56|29527.56|29527.56|29527.56|0
1640012690000|2021-12-20 15:04:50|29523.25|29523.25|29523.25|29523.25|29527.56|29527.56|29523.25|29523.25|0
1640012710000|2021-12-20 15:05:10|29527.56|29527.56|29521.47|29521.47|29527.56|29527.56|29521.47|29521.47|0
1640012720000|2021-12-20 15:05:20|29525.78|29525.78|29517.17|29517.17|29525.78|29525.78|29517.17|29517.17|0
1640012730000|2021-12-20 15:05:30|29521.47|29521.47|29543.01|29543.01|29547.31|29547.31|29521.47|29521.47|0
1640012750000|2021-12-20 15:05:50|29538.7|29538.7|29543.01|29543.01|29543.01|29543.01|29538.7|29538.7|0
1640012760000|2021-12-20 15:06:00|29547.31|29547.31|29546.56|29546.56|29549.09|29549.09|29544.78|29544.78|0
1640012780000|2021-12-20 15:06:20|29537.95|29537.95|29546.56|29546.56|29546.56|29546.56|29537.95|29537.95|0
1640012810000|2021-12-20 15:06:50|29550.87|29550.87|29555.17|29555.17|29555.17|29555.17|29550.87|29550.87|0
1640012820000|2021-12-20 15:07:00|29559.48|29559.48|29548.34|29548.34|29559.48|29559.48|29546.56|29546.56|0
1640012830000|2021-12-20 15:07:10|29552.64|29552.64|29552.64|29552.64|29552.64|29552.64|29552.64|29552.64|0
1640012840000|2021-12-20 15:07:20|29556.2|29556.2|29556.2|29556.2|29556.2|29556.2|29556.2|29556.2|0
1640012870000|2021-12-20 15:07:50|29550.87|29550.87|29555.17|29555.17|29555.17|29555.17|29550.87|29550.87|0
1640012880000|2021-12-20 15:08:00|29550.87|29550.87|29550.87|29550.87|29550.87|29550.87|29550.87|29550.87|0
1640012900000|2021-12-20 15:08:20|29549.09|29549.09|29544.78|29544.78|29549.09|29549.09|29544.78|29544.78|0
1640012910000|2021-12-20 15:08:30|29540.48|29540.48|29538.7|29538.7|29540.48|29540.48|29538.7|29538.7|0
1640012930000|2021-12-20 15:08:50|29530.09|29530.09|29534.39|29534.39|29534.39|29534.39|29530.09|29530.09|0
1640012940000|2021-12-20 15:09:00|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|0
1640012960000|2021-12-20 15:09:20|29517.17|29517.17|29515.39|29515.39|29517.17|29517.17|29515.39|29515.39|0
1640012980000|2021-12-20 15:09:40|29511.08|29511.08|29511.08|29511.08|29511.08|29511.08|29511.08|29511.08|0
1640012990000|2021-12-20 15:09:50|29515.39|29515.39|29517.92|29517.92|29517.92|29517.92|29513.61|29513.61|0
1640013010000|2021-12-20 15:10:10|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|0
1640013020000|2021-12-20 15:10:20|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|0
1640013030000|2021-12-20 15:10:30|29534.39|29534.39|29538.7|29538.7|29538.7|29538.7|29534.39|29534.39|0
1640013040000|2021-12-20 15:10:40|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|0
1640013050000|2021-12-20 15:10:50|29538.7|29538.7|29543.01|29543.01|29543.01|29543.01|29538.7|29538.7|0
1640013060000|2021-12-20 15:11:00|29538.7|29538.7|29530.09|29530.09|29538.7|29538.7|29530.09|29530.09|0
1640013080000|2021-12-20 15:11:20|29534.39|29534.39|29536.17|29536.17|29536.17|29536.17|29534.39|29534.39|0
1640013090000|2021-12-20 15:11:30|29534.39|29534.39|29538.7|29538.7|29538.7|29538.7|29530.09|29530.09|0
1640013110000|2021-12-20 15:11:50|29534.39|29534.39|29538.7|29538.7|29538.7|29538.7|29534.39|29534.39|0
1640013130000|2021-12-20 15:12:10|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|0
1640013150000|2021-12-20 15:12:30|29534.39|29534.39|29530.09|29530.09|29534.39|29534.39|29530.09|29530.09|0
1640013160000|2021-12-20 15:12:40|29534.39|29534.39|29538.7|29538.7|29538.7|29538.7|29534.39|29534.39|0
1640013170000|2021-12-20 15:12:50|29543.01|29543.01|29543.01|29543.01|29547.31|29547.31|29543.01|29543.01|0
1640013180000|2021-12-20 15:13:00|29538.7|29538.7|29528.31|29528.31|29538.7|29538.7|29528.31|29528.31|0
1640013190000|2021-12-20 15:13:10|29524|29524|29524|29524|29524|29524|29524|29524|0
1640013210000|2021-12-20 15:13:30|29515.39|29515.39|29515.39|29515.39|29515.39|29515.39|29515.39|29515.39|0
1640013230000|2021-12-20 15:13:50|29519.7|29519.7|29528.31|29528.31|29528.31|29528.31|29519.7|29519.7|0
1640013240000|2021-12-20 15:14:00|29524|29524|29524|29524|29524|29524|29524|29524|0
1640013250000|2021-12-20 15:14:10|29528.31|29528.31|29528.31|29528.31|29528.31|29528.31|29528.31|29528.31|0
1640013260000|2021-12-20 15:14:20|29524|29524|29524|29524|29524|29524|29524|29524|0
1640013270000|2021-12-20 15:14:30|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|0
1640013290000|2021-12-20 15:14:50|29534.39|29534.39|29534.39|29534.39|29534.39|29534.39|29534.39|29534.39|0
1640013300000|2021-12-20 15:15:00|29530.09|29530.09|29525.78|29525.78|29530.09|29530.09|29525.78|29525.78|0
1640013340000|2021-12-20 15:15:40|29521.47|29521.47|29525.78|29525.78|29525.78|29525.78|29521.47|29521.47|0
1640013370000|2021-12-20 15:16:10|29521.47|29521.47|29521.47|29521.47|29521.47|29521.47|29521.47|29521.47|0
1640013390000|2021-12-20 15:16:30|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|0
1640013400000|2021-12-20 15:16:40|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|0
1640013410000|2021-12-20 15:16:50|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|0
1640013430000|2021-12-20 15:17:10|29521.47|29521.47|29521.47|29521.47|29521.47|29521.47|29521.47|29521.47|0
1640013440000|2021-12-20 15:17:20|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|29525.78|0
1640013450000|2021-12-20 15:17:30|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|29530.09|0
1640013460000|2021-12-20 15:17:40|29534.39|29534.39|29534.39|29534.39|29534.39|29534.39|29534.39|29534.39|0
1640013470000|2021-12-20 15:17:50|29538.7|29538.7|29538.7|29538.7|29538.7|29538.7|29538.7|29538.7|0
1640013480000|2021-12-20 15:18:00|29543.01|29543.01|29545.54|29545.54|29547.31|29547.31|29543.01|29543.01|0
1640013490000|2021-12-20 15:18:10|29547.31|29547.31|29547.31|29547.31|29547.31|29547.31|29547.31|29547.31|0
1640013500000|2021-12-20 15:18:20|29543.01|29543.01|29551.62|29551.62|29551.62|29551.62|29543.01|29543.01|0
1640013510000|2021-12-20 15:18:30|29547.31|29547.31|29551.62|29551.62|29551.62|29551.62|29547.31|29547.31|0
1640013530000|2021-12-20 15:18:50|29543.01|29543.01|29538.7|29538.7|29543.01|29543.01|29538.7|29538.7|0
1640013550000|2021-12-20 15:19:10|29534.39|29534.39|29538.7|29538.7|29538.7|29538.7|29534.39|29534.39|0
1640013560000|2021-12-20 15:19:20|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|0
1640013570000|2021-12-20 15:19:30|29538.7|29538.7|29538.7|29538.7|29538.7|29538.7|29538.7|29538.7|0
1640013630000|2021-12-20 15:20:30|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|0
1640013640000|2021-12-20 15:20:40|29538.7|29538.7|29543.01|29543.01|29543.01|29543.01|29538.7|29538.7|0
1640013650000|2021-12-20 15:20:50|29538.7|29538.7|29538.7|29538.7|29538.7|29538.7|29538.7|29538.7|0
1640013670000|2021-12-20 15:21:10|29534.39|29534.39|29534.39|29534.39|29534.39|29534.39|29534.39|29534.39|0
1640013680000|2021-12-20 15:21:20|29525.78|29525.78|29522.23|29522.23|29525.78|29525.78|29522.23|29522.23|0
1640013690000|2021-12-20 15:21:30|29517.92|29517.92|29509.31|29509.31|29517.92|29517.92|29509.31|29509.31|0
1640013720000|2021-12-20 15:22:00|29513.61|29513.61|29517.92|29517.92|29517.92|29517.92|29513.61|29513.61|0
1640013730000|2021-12-20 15:22:10|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|0
1640013750000|2021-12-20 15:22:30|29509.31|29509.31|29507.53|29507.53|29509.31|29509.31|29507.53|29507.53|0
1640013770000|2021-12-20 15:22:50|29503.22|29503.22|29503.22|29503.22|29503.22|29503.22|29503.22|29503.22|0
1640013780000|2021-12-20 15:23:00|29507.53|29507.53|29507.53|29507.53|29507.53|29507.53|29507.53|29507.53|0
1640013790000|2021-12-20 15:23:10|29511.84|29511.84|29503.22|29503.22|29511.84|29511.84|29503.22|29503.22|0
1640013810000|2021-12-20 15:23:30|29507.53|29507.53|29507.53|29507.53|29507.53|29507.53|29503.22|29503.22|0
1640013830000|2021-12-20 15:23:50|29511.84|29511.84|29511.84|29511.84|29511.84|29511.84|29511.84|29511.84|0
1640013840000|2021-12-20 15:24:00|29516.14|29516.14|29524.75|29524.75|29524.75|29524.75|29516.14|29516.14|0
1640013850000|2021-12-20 15:24:10|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|0
1640013880000|2021-12-20 15:24:40|29516.14|29516.14|29514.36|29514.36|29516.14|29516.14|29514.36|29514.36|0
1640013890000|2021-12-20 15:24:50|29518.67|29518.67|29522.98|29522.98|29522.98|29522.98|29518.67|29518.67|0
1640013900000|2021-12-20 15:25:00|29518.67|29518.67|29522.98|29522.98|29527.28|29527.28|29518.67|29518.67|0
1640013910000|2021-12-20 15:25:10|29514.36|29514.36|29514.36|29514.36|29514.36|29514.36|29514.36|29514.36|0
1640013920000|2021-12-20 15:25:20|29510.06|29510.06|29514.36|29514.36|29514.36|29514.36|29510.06|29510.06|0
1640013960000|2021-12-20 15:26:00|29516.14|29516.14|29517.92|29517.92|29517.92|29517.92|29516.14|29516.14|0
1640013990000|2021-12-20 15:26:30|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|0
1640014000000|2021-12-20 15:26:40|29509.31|29509.31|29517.92|29517.92|29517.92|29517.92|29509.31|29509.31|0
1640014020000|2021-12-20 15:27:00|29509.31|29509.31|29509.31|29509.31|29509.31|29509.31|29509.31|29509.31|0
1640014030000|2021-12-20 15:27:10|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|0
1640014040000|2021-12-20 15:27:20|29517.92|29517.92|29515.39|29515.39|29517.92|29517.92|29513.61|29513.61|0
1640014050000|2021-12-20 15:27:30|29519.7|29519.7|29519.7|29519.7|29524|29524|29519.7|29519.7|0
1640014060000|2021-12-20 15:27:40|29517.92|29517.92|29522.23|29522.23|29522.23|29522.23|29517.92|29517.92|0
1640014090000|2021-12-20 15:28:10|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|0
1640014100000|2021-12-20 15:28:20|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|0
1640014110000|2021-12-20 15:28:30|29526.53|29526.53|29530.84|29530.84|29530.84|29530.84|29526.53|29526.53|0
1640014130000|2021-12-20 15:28:50|29535.15|29535.15|29535.15|29535.15|29535.15|29535.15|29530.84|29530.84|0
1640014140000|2021-12-20 15:29:00|29530.84|29530.84|29526.53|29526.53|29535.15|29535.15|29526.53|29526.53|0
1640014150000|2021-12-20 15:29:10|29522.23|29522.23|29522.23|29522.23|29522.23|29522.23|29522.23|29522.23|0
1640014160000|2021-12-20 15:29:20|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|0
1640014170000|2021-12-20 15:29:30|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|0
1640014180000|2021-12-20 15:29:40|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|0
1640014190000|2021-12-20 15:29:50|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|0
1640014200000|2021-12-20 15:30:00|29520.45|29520.45|29524.75|29524.75|29524.75|29524.75|29520.45|29520.45|0
1640014230000|2021-12-20 15:30:30|29520.45|29520.45|29516.14|29516.14|29520.45|29520.45|29516.14|29516.14|0
1640014250000|2021-12-20 15:30:50|29514.36|29514.36|29518.67|29518.67|29518.67|29518.67|29514.36|29514.36|0
1640014260000|2021-12-20 15:31:00|29514.36|29514.36|29518.67|29518.67|29518.67|29518.67|29514.36|29514.36|0
1640014270000|2021-12-20 15:31:10|29522.98|29522.98|29518.67|29518.67|29522.98|29522.98|29518.67|29518.67|0
1640014290000|2021-12-20 15:31:30|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|29518.67|29518.67|0
1640014310000|2021-12-20 15:31:50|29518.67|29518.67|29514.36|29514.36|29518.67|29518.67|29514.36|29514.36|0
1640014330000|2021-12-20 15:32:10|29510.06|29510.06|29501.45|29501.45|29510.06|29510.06|29501.45|29501.45|0
1640014350000|2021-12-20 15:32:30|29505.75|29505.75|29510.06|29510.06|29510.06|29510.06|29505.75|29505.75|0
1640014360000|2021-12-20 15:32:40|29514.36|29514.36|29514.36|29514.36|29514.36|29514.36|29514.36|29514.36|0
1640014370000|2021-12-20 15:32:50|29516.14|29516.14|29516.14|29516.14|29516.14|29516.14|29516.14|29516.14|0
1640014380000|2021-12-20 15:33:00|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|0
1640014410000|2021-12-20 15:33:30|29524.75|29524.75|29524.75|29524.75|29529.06|29529.06|29524.75|29524.75|0
1640014440000|2021-12-20 15:34:00|29520.45|29520.45|29524.75|29524.75|29524.75|29524.75|29520.45|29520.45|0
1640014480000|2021-12-20 15:34:40|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|0
1640014490000|2021-12-20 15:34:50|29518.67|29518.67|29518.67|29518.67|29518.67|29518.67|29518.67|29518.67|0
1640014510000|2021-12-20 15:35:10|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|0
1640014530000|2021-12-20 15:35:30|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|0
1640014540000|2021-12-20 15:35:40|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|0
1640014550000|2021-12-20 15:35:50|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|0
1640014560000|2021-12-20 15:36:00|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|0
1640014570000|2021-12-20 15:36:10|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|0
1640014590000|2021-12-20 15:36:30|29529.06|29529.06|29533.37|29533.37|29533.37|29533.37|29529.06|29529.06|0
1640014600000|2021-12-20 15:36:40|29535.15|29535.15|29535.15|29535.15|29535.15|29535.15|29535.15|29535.15|0
1640014610000|2021-12-20 15:36:50|29533.37|29533.37|29529.06|29529.06|29533.37|29533.37|29529.06|29529.06|0
1640014620000|2021-12-20 15:37:00|29524.75|29524.75|29529.06|29529.06|29529.06|29529.06|29524.75|29524.75|0
1640014630000|2021-12-20 15:37:10|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|0
1640014650000|2021-12-20 15:37:30|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|0
1640014670000|2021-12-20 15:37:50|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|0
1640014680000|2021-12-20 15:38:00|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|0
1640014700000|2021-12-20 15:38:20|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|0
1640014710000|2021-12-20 15:38:30|29516.14|29516.14|29516.14|29516.14|29516.14|29516.14|29516.14|29516.14|0
1640014740000|2021-12-20 15:39:00|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|0
1640014790000|2021-12-20 15:39:50|29524.75|29524.75|29524.75|29524.75|29529.06|29529.06|29524.75|29524.75|0
1640014810000|2021-12-20 15:40:10|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|0
1640014840000|2021-12-20 15:40:40|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|0
1640014860000|2021-12-20 15:41:00|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|0
1640014870000|2021-12-20 15:41:10|29522.23|29522.23|29522.23|29522.23|29522.23|29522.23|29522.23|29522.23|0
1640014880000|2021-12-20 15:41:20|29526.53|29526.53|29530.84|29530.84|29530.84|29530.84|29526.53|29526.53|0
1640014890000|2021-12-20 15:41:30|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|0
1640014910000|2021-12-20 15:41:50|29530.84|29530.84|29529.06|29529.06|29530.84|29530.84|29526.53|29526.53|0
1640014920000|2021-12-20 15:42:00|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|29533.37|0
1640014960000|2021-12-20 15:42:40|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|0
1640014980000|2021-12-20 15:43:00|29524.75|29524.75|29524.75|29524.75|29529.06|29529.06|29524.75|29524.75|0
1640015000000|2021-12-20 15:43:20|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|0
1640015010000|2021-12-20 15:43:30|29516.14|29516.14|29508.28|29508.28|29516.14|29516.14|29508.28|29508.28|0
1640015020000|2021-12-20 15:43:40|29506.5|29506.5|29506.5|29506.5|29506.5|29506.5|29506.5|29506.5|0
1640015030000|2021-12-20 15:43:50|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|0
1640015040000|2021-12-20 15:44:00|29506.5|29506.5|29506.5|29506.5|29506.5|29506.5|29506.5|29506.5|0
1640015050000|2021-12-20 15:44:10|29510.81|29510.81|29508.28|29508.28|29512.59|29512.59|29508.28|29508.28|0
1640015060000|2021-12-20 15:44:20|29503.97|29503.97|29503.97|29503.97|29503.97|29503.97|29503.97|29503.97|0
1640015080000|2021-12-20 15:44:40|29508.28|29508.28|29508.28|29508.28|29508.28|29508.28|29508.28|29508.28|0
1640015090000|2021-12-20 15:44:50|29503.97|29503.97|29499.67|29499.67|29503.97|29503.97|29499.67|29499.67|0
1640015100000|2021-12-20 15:45:00|29497.89|29497.89|29497.89|29497.89|29497.89|29497.89|29497.89|29497.89|0
1640015110000|2021-12-20 15:45:10|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|0
1640015120000|2021-12-20 15:45:20|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|0
1640015140000|2021-12-20 15:45:40|29493.58|29493.58|29497.89|29497.89|29497.89|29497.89|29493.58|29493.58|0
1640015150000|2021-12-20 15:45:50|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|0
1640015160000|2021-12-20 15:46:00|29506.5|29506.5|29506.5|29506.5|29506.5|29506.5|29506.5|29506.5|0
1640015170000|2021-12-20 15:46:10|29510.81|29510.81|29510.81|29510.81|29510.81|29510.81|29510.81|29510.81|0
1640015210000|2021-12-20 15:46:50|29509.03|29509.03|29504.73|29504.73|29509.03|29509.03|29504.73|29504.73|0
1640015240000|2021-12-20 15:47:20|29500.42|29500.42|29500.42|29500.42|29500.42|29500.42|29500.42|29500.42|0
1640015250000|2021-12-20 15:47:30|29504.73|29504.73|29504.73|29504.73|29504.73|29504.73|29504.73|29504.73|0
1640015260000|2021-12-20 15:47:40|29496.11|29496.11|29491.81|29491.81|29496.11|29496.11|29491.81|29491.81|0
1640015270000|2021-12-20 15:47:50|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|0
1640015280000|2021-12-20 15:48:00|29483.19|29483.19|29470.27|29470.27|29483.19|29483.19|29470.27|29470.27|0
1640015310000|2021-12-20 15:48:30|29468.5|29468.5|29474.58|29474.58|29474.58|29474.58|29468.5|29468.5|0
1640015330000|2021-12-20 15:48:50|29476.36|29476.36|29476.36|29476.36|29480.67|29480.67|29476.36|29476.36|0
1640015340000|2021-12-20 15:49:00|29484.97|29484.97|29493.58|29493.58|29493.58|29493.58|29484.97|29484.97|0
1640015350000|2021-12-20 15:49:10|29489.28|29489.28|29493.58|29493.58|29493.58|29493.58|29489.28|29489.28|0
1640015360000|2021-12-20 15:49:20|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|0
1640015380000|2021-12-20 15:49:40|29484.97|29484.97|29484.97|29484.97|29484.97|29484.97|29484.97|29484.97|0
1640015390000|2021-12-20 15:49:50|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|0
1640015400000|2021-12-20 15:50:00|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|0
1640015430000|2021-12-20 15:50:30|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|0
1640015440000|2021-12-20 15:50:40|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|0
1640015460000|2021-12-20 15:51:00|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|0
1640015470000|2021-12-20 15:51:10|29484.97|29484.97|29484.97|29484.97|29484.97|29484.97|29484.97|29484.97|0
1640015500000|2021-12-20 15:51:40|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|0
1640015510000|2021-12-20 15:51:50|29484.97|29484.97|29495.36|29495.36|29495.36|29495.36|29484.97|29484.97|0
1640015530000|2021-12-20 15:52:10|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|0
1640015550000|2021-12-20 15:52:30|29495.36|29495.36|29495.36|29495.36|29495.36|29495.36|29495.36|29495.36|0
1640015560000|2021-12-20 15:52:40|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|0
1640015570000|2021-12-20 15:52:50|29501.45|29501.45|29501.45|29501.45|29501.45|29501.45|29501.45|29501.45|0
1640015580000|2021-12-20 15:53:00|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|0
1640015590000|2021-12-20 15:53:10|29495.36|29495.36|29493.58|29493.58|29495.36|29495.36|29493.58|29493.58|0
1640015600000|2021-12-20 15:53:20|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|0
1640015650000|2021-12-20 15:54:10|29493.58|29493.58|29497.89|29497.89|29497.89|29497.89|29493.58|29493.58|0
1640015670000|2021-12-20 15:54:30|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|29499.67|0
1640015710000|2021-12-20 15:55:10|29503.97|29503.97|29499.67|29499.67|29503.97|29503.97|29499.67|29499.67|0
1640015720000|2021-12-20 15:55:20|29495.36|29495.36|29495.36|29495.36|29495.36|29495.36|29495.36|29495.36|0
1640015770000|2021-12-20 15:56:10|29491.06|29491.06|29482.44|29482.44|29491.06|29491.06|29482.44|29482.44|0
1640015780000|2021-12-20 15:56:20|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|0
1640015800000|2021-12-20 15:56:40|29482.44|29482.44|29491.06|29491.06|29491.06|29491.06|29482.44|29482.44|0
1640015810000|2021-12-20 15:56:50|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|0
1640015840000|2021-12-20 15:57:20|29482.44|29482.44|29480.67|29480.67|29482.44|29482.44|29480.67|29480.67|0
1640015850000|2021-12-20 15:57:30|29476.36|29476.36|29476.36|29476.36|29476.36|29476.36|29476.36|29476.36|0
1640015870000|2021-12-20 15:57:50|29472.05|29472.05|29470.27|29470.27|29472.05|29472.05|29470.27|29470.27|0
1640015890000|2021-12-20 15:58:10|29474.58|29474.58|29478.89|29478.89|29483.19|29483.19|29474.58|29474.58|0
1640015900000|2021-12-20 15:58:20|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|0
1640015910000|2021-12-20 15:58:30|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|29487.5|0
1640015920000|2021-12-20 15:58:40|29485.72|29485.72|29490.03|29490.03|29490.03|29490.03|29485.72|29485.72|0
1640015940000|2021-12-20 15:59:00|29485.72|29485.72|29485.72|29485.72|29485.72|29485.72|29485.72|29485.72|0
1640015950000|2021-12-20 15:59:10|29481.42|29481.42|29474.58|29474.58|29481.42|29481.42|29472.8|29472.8|0
1640015970000|2021-12-20 15:59:30|29478.89|29478.89|29474.58|29474.58|29478.89|29478.89|29474.58|29474.58|0
1640015990000|2021-12-20 15:59:50|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|0
1640016000000|2021-12-20 16:00:00|29474.58|29474.58|29478.89|29478.89|29478.89|29478.89|29474.58|29474.58|0
1640016020000|2021-12-20 16:00:20|29474.58|29474.58|29474.58|29474.58|29474.58|29474.58|29474.58|29474.58|0
1640016030000|2021-12-20 16:00:30|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|0
1640016040000|2021-12-20 16:00:40|29465.97|29465.97|29465.97|29465.97|29465.97|29465.97|29465.97|29465.97|0
1640016080000|2021-12-20 16:01:20|29470.27|29470.27|29478.89|29478.89|29478.89|29478.89|29470.27|29470.27|0
1640016130000|2021-12-20 16:02:10|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|29483.19|0
1640016170000|2021-12-20 16:02:50|29484.97|29484.97|29480.67|29480.67|29484.97|29484.97|29480.67|29480.67|0
1640016180000|2021-12-20 16:03:00|29484.97|29484.97|29484.97|29484.97|29484.97|29484.97|29484.97|29484.97|0
1640016200000|2021-12-20 16:03:20|29480.67|29480.67|29484.97|29484.97|29484.97|29484.97|29480.67|29480.67|0
1640016210000|2021-12-20 16:03:30|29489.28|29489.28|29484.97|29484.97|29489.28|29489.28|29484.97|29484.97|0
1640016230000|2021-12-20 16:03:50|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|0
1640016240000|2021-12-20 16:04:00|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|0
1640016250000|2021-12-20 16:04:10|29495.36|29495.36|29499.67|29499.67|29499.67|29499.67|29495.36|29495.36|0
1640016260000|2021-12-20 16:04:20|29503.97|29503.97|29503.97|29503.97|29503.97|29503.97|29503.97|29503.97|0
1640016310000|2021-12-20 16:05:10|29508.28|29508.28|29508.28|29508.28|29508.28|29508.28|29503.97|29503.97|0
1640016320000|2021-12-20 16:05:20|29512.59|29512.59|29512.59|29512.59|29512.59|29512.59|29512.59|29512.59|0
1640016330000|2021-12-20 16:05:30|29508.28|29508.28|29512.59|29512.59|29512.59|29512.59|29508.28|29508.28|0
1640016340000|2021-12-20 16:05:40|29514.36|29514.36|29518.67|29518.67|29518.67|29518.67|29514.36|29514.36|0
1640016350000|2021-12-20 16:05:50|29520.45|29520.45|29520.45|29520.45|29524.75|29524.75|29520.45|29520.45|0
1640016390000|2021-12-20 16:06:30|29516.14|29516.14|29516.14|29516.14|29516.14|29516.14|29516.14|29516.14|0
1640016440000|2021-12-20 16:07:20|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|0
1640016460000|2021-12-20 16:07:40|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|0
1640016470000|2021-12-20 16:07:50|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|29529.06|0
1640016490000|2021-12-20 16:08:10|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|0
1640016530000|2021-12-20 16:08:50|29526.53|29526.53|29520.45|29520.45|29526.53|29526.53|29520.45|29520.45|0
1640016540000|2021-12-20 16:09:00|29522.23|29522.23|29521.2|29521.2|29524.75|29524.75|29516.89|29516.89|0
1640016550000|2021-12-20 16:09:10|29525.51|29525.51|29525.51|29525.51|29525.51|29525.51|29525.51|29525.51|0
1640016590000|2021-12-20 16:09:50|29516.89|29516.89|29525.51|29525.51|29529.81|29529.81|29516.89|29516.89|0
1640016600000|2021-12-20 16:10:00|29521.2|29521.2|29521.2|29521.2|29521.2|29521.2|29521.2|29521.2|0
1640016630000|2021-12-20 16:10:30|29516.89|29516.89|29516.89|29516.89|29516.89|29516.89|29516.89|29516.89|0
1640016680000|2021-12-20 16:11:20|29521.2|29521.2|29522.98|29522.98|29522.98|29522.98|29521.2|29521.2|0
1640016690000|2021-12-20 16:11:30|29518.67|29518.67|29518.67|29518.67|29518.67|29518.67|29518.67|29518.67|0
1640016710000|2021-12-20 16:11:50|29522.98|29522.98|29527.28|29527.28|29527.28|29527.28|29522.98|29522.98|0
1640016720000|2021-12-20 16:12:00|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|29522.98|0
1640016750000|2021-12-20 16:12:30|29524.75|29524.75|29516.14|29516.14|29524.75|29524.75|29516.14|29516.14|0
1640016760000|2021-12-20 16:12:40|29520.45|29520.45|29524.75|29524.75|29524.75|29524.75|29520.45|29520.45|0
1640016770000|2021-12-20 16:12:50|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|0
1640016780000|2021-12-20 16:13:00|29524.75|29524.75|29524.75|29524.75|29529.06|29529.06|29524.75|29524.75|0
1640016800000|2021-12-20 16:13:20|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|29526.53|0
1640016810000|2021-12-20 16:13:30|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|0
1640016830000|2021-12-20 16:13:50|29522.23|29522.23|29522.23|29522.23|29522.23|29522.23|29522.23|29522.23|0
1640016870000|2021-12-20 16:14:30|29517.92|29517.92|29517.92|29517.92|29517.92|29517.92|29517.92|29517.92|0
1640016880000|2021-12-20 16:14:40|29513.61|29513.61|29517.92|29517.92|29517.92|29517.92|29513.61|29513.61|0
1640016890000|2021-12-20 16:14:50|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|29513.61|0
1640016900000|2021-12-20 16:15:00|29509.31|29509.31|29509.31|29509.31|29509.31|29509.31|29509.31|29509.31|0
1640016920000|2021-12-20 16:15:20|29513.61|29513.61|29517.92|29517.92|29517.92|29517.92|29513.61|29513.61|0
1640016950000|2021-12-20 16:15:50|29522.23|29522.23|29524|29524|29524|29524|29522.23|29522.23|0
1640016960000|2021-12-20 16:16:00|29528.31|29528.31|29535.15|29535.15|29535.15|29535.15|29528.31|29528.31|0
1640016970000|2021-12-20 16:16:10|29530.84|29530.84|29534.39|29534.39|29538.7|29538.7|29530.84|29530.84|0
1640016980000|2021-12-20 16:16:20|29538.7|29538.7|29538.7|29538.7|29543.01|29543.01|29538.7|29538.7|0
1640017000000|2021-12-20 16:16:40|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|29543.01|0
1640017010000|2021-12-20 16:16:50|29538.7|29538.7|29525.78|29525.78|29538.7|29538.7|29525.78|29525.78|0
1640017020000|2021-12-20 16:17:00|29521.47|29521.47|29521.47|29521.47|29521.47|29521.47|29521.47|29521.47|0
1640017050000|2021-12-20 16:17:30|29517.17|29517.17|29517.17|29517.17|29517.17|29517.17|29517.17|29517.17|0
1640017060000|2021-12-20 16:17:40|29512.86|29512.86|29512.86|29512.86|29512.86|29512.86|29512.86|29512.86|0
1640017080000|2021-12-20 16:18:00|29508.55|29508.55|29508.55|29508.55|29508.55|29508.55|29508.55|29508.55|0
1640017090000|2021-12-20 16:18:10|29512.86|29512.86|29517.17|29517.17|29517.17|29517.17|29512.86|29512.86|0
1640017130000|2021-12-20 16:18:50|29521.47|29521.47|29523.25|29523.25|29525.03|29525.03|29521.47|29521.47|0
1640017140000|2021-12-20 16:19:00|29518.94|29518.94|29514.64|29514.64|29518.94|29518.94|29514.64|29514.64|0
1640017150000|2021-12-20 16:19:10|29510.33|29510.33|29506.02|29506.02|29510.33|29510.33|29506.02|29506.02|0
1640017160000|2021-12-20 16:19:20|29510.33|29510.33|29510.33|29510.33|29510.33|29510.33|29510.33|29510.33|0
1640017170000|2021-12-20 16:19:30|29514.64|29514.64|29514.64|29514.64|29514.64|29514.64|29514.64|29514.64|0
1640017180000|2021-12-20 16:19:40|29518.94|29518.94|29518.94|29518.94|29518.94|29518.94|29518.94|29518.94|0
1640017200000|2021-12-20 16:20:00|29523.25|29523.25|29523.25|29523.25|29523.25|29523.25|29523.25|29523.25|0
1640017210000|2021-12-20 16:20:10|29518.94|29518.94|29523.25|29523.25|29523.25|29523.25|29518.94|29518.94|0
1640017220000|2021-12-20 16:20:20|29529.33|29529.33|29535.42|29535.42|29535.42|29535.42|29529.33|29529.33|0
1640017240000|2021-12-20 16:20:40|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|0
1640017250000|2021-12-20 16:20:50|29532.89|29532.89|29532.89|29532.89|29532.89|29532.89|29532.89|29532.89|0
1640017270000|2021-12-20 16:21:10|29528.58|29528.58|29532.89|29532.89|29532.89|29532.89|29528.58|29528.58|0
1640017280000|2021-12-20 16:21:20|29537.2|29537.2|29541.5|29541.5|29541.5|29541.5|29537.2|29537.2|0
1640017290000|2021-12-20 16:21:30|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|0
1640017330000|2021-12-20 16:22:10|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|0
1640017340000|2021-12-20 16:22:20|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|0
1640017350000|2021-12-20 16:22:30|29535.42|29535.42|29535.42|29535.42|29535.42|29535.42|29535.42|29535.42|0
1640017360000|2021-12-20 16:22:40|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|29537.2|0
1640017370000|2021-12-20 16:22:50|29532.89|29532.89|29537.2|29537.2|29537.2|29537.2|29532.89|29532.89|0
1640017380000|2021-12-20 16:23:00|29532.89|29532.89|29528.58|29528.58|29532.89|29532.89|29528.58|29528.58|0
1640017390000|2021-12-20 16:23:10|29524.28|29524.28|29524.28|29524.28|29524.28|29524.28|29519.97|29519.97|0
1640017400000|2021-12-20 16:23:20|29528.58|29528.58|29528.58|29528.58|29528.58|29528.58|29528.58|29528.58|0
1640017420000|2021-12-20 16:23:40|29526.81|29526.81|29526.81|29526.81|29526.81|29526.81|29526.81|29526.81|0
1640017430000|2021-12-20 16:23:50|29522.5|29522.5|29522.5|29522.5|29522.5|29522.5|29522.5|29522.5|0
1640017450000|2021-12-20 16:24:10|29524.28|29524.28|29530.36|29530.36|29530.36|29530.36|29524.28|29524.28|0
1640017460000|2021-12-20 16:24:20|29538.97|29538.97|29540.75|29540.75|29540.75|29540.75|29538.97|29538.97|0
1640017470000|2021-12-20 16:24:30|29536.44|29536.44|29536.44|29536.44|29536.44|29536.44|29536.44|29536.44|0
1640017490000|2021-12-20 16:24:50|29532.14|29532.14|29536.44|29536.44|29536.44|29536.44|29532.14|29532.14|0
1640017500000|2021-12-20 16:25:00|29534.67|29534.67|29534.67|29534.67|29534.67|29534.67|29534.67|29534.67|0
1640017510000|2021-12-20 16:25:10|29530.36|29530.36|29526.05|29526.05|29530.36|29530.36|29526.05|29526.05|0
1640017530000|2021-12-20 16:25:30|29530.36|29530.36|29530.36|29530.36|29530.36|29530.36|29530.36|29530.36|0
1640017550000|2021-12-20 16:25:50|29527.83|29527.83|29532.14|29532.14|29532.14|29532.14|29527.83|29527.83|0
1640017560000|2021-12-20 16:26:00|29536.44|29536.44|29536.44|29536.44|29536.44|29536.44|29536.44|29536.44|0
1640017570000|2021-12-20 16:26:10|29532.14|29532.14|29533.91|29533.91|29533.91|29533.91|29532.14|29532.14|0
1640017580000|2021-12-20 16:26:20|29538.22|29538.22|29538.22|29538.22|29538.22|29538.22|29538.22|29538.22|0
1640017590000|2021-12-20 16:26:30|29542.53|29542.53|29542.53|29542.53|29542.53|29542.53|29542.53|29542.53|0
1640017630000|2021-12-20 16:27:10|29546.83|29546.83|29551.14|29551.14|29551.14|29551.14|29546.83|29546.83|0
1640017650000|2021-12-20 16:27:30|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|0
1640017670000|2021-12-20 16:27:50|29542.53|29542.53|29542.53|29542.53|29542.53|29542.53|29542.53|29542.53|0
1640017710000|2021-12-20 16:28:30|29538.22|29538.22|29532.89|29532.89|29538.22|29538.22|29528.58|29528.58|0
1640017720000|2021-12-20 16:28:40|29528.58|29528.58|29528.58|29528.58|29528.58|29528.58|29528.58|29528.58|0
1640017740000|2021-12-20 16:29:00|29530.36|29530.36|29531.11|29531.11|29531.11|29531.11|29526.81|29526.81|0
1640017750000|2021-12-20 16:29:10|29526.81|29526.81|29526.81|29526.81|29526.81|29526.81|29526.81|29526.81|0
1640017760000|2021-12-20 16:29:20|29525.03|29525.03|29526.81|29526.81|29526.81|29526.81|29525.03|29525.03|0
1640017770000|2021-12-20 16:29:30|29525.03|29525.03|29527.56|29527.56|29529.33|29529.33|29525.03|29525.03|0
1640017780000|2021-12-20 16:29:40|29523.25|29523.25|29527.56|29527.56|29527.56|29527.56|29523.25|29523.25|0
1640017790000|2021-12-20 16:29:50|29531.86|29531.86|29531.86|29531.86|29531.86|29531.86|29531.86|29531.86|0
1640074500000|2021-12-21 08:15:00|29756.41|29756.41|29756.41|29756.41|29756.41|29756.41|29756.41|29756.41|0
1640074510000|2021-12-21 08:15:10|29760.72|29760.72|29762.5|29762.5|29762.5|29762.5|29760.72|29760.72|0
1640074520000|2021-12-21 08:15:20|29771.11|29771.11|29766.8|29766.8|29771.11|29771.11|29766.8|29766.8|0
1640074550000|2021-12-21 08:15:50|29762.5|29762.5|29771.11|29771.11|29771.11|29771.11|29762.5|29762.5|0
1640074570000|2021-12-21 08:16:10|29775.42|29775.42|29775.42|29775.42|29775.42|29775.42|29775.42|29775.42|0
1640074600000|2021-12-21 08:16:40|29758.19|29758.19|29758.19|29758.19|29766.8|29766.8|29758.19|29758.19|0
1640074620000|2021-12-21 08:17:00|29766.8|29766.8|29758.94|29758.94|29766.8|29766.8|29758.94|29758.94|0
1640074640000|2021-12-21 08:17:20|29750.33|29750.33|29750.33|29750.33|29750.33|29750.33|29750.33|29750.33|0
1640074650000|2021-12-21 08:17:30|29746.02|29746.02|29746.02|29746.02|29746.02|29746.02|29746.02|29746.02|0
1640074660000|2021-12-21 08:17:40|29737.41|29737.41|29746.02|29746.02|29746.02|29746.02|29737.41|29737.41|0
1640074670000|2021-12-21 08:17:50|29750.33|29750.33|29750.33|29750.33|29750.33|29750.33|29750.33|29750.33|0
1640074680000|2021-12-21 08:18:00|29754.64|29754.64|29754.64|29754.64|29754.64|29754.64|29754.64|29754.64|0
1640074690000|2021-12-21 08:18:10|29751.08|29751.08|29751.08|29751.08|29751.08|29751.08|29751.08|29751.08|0
1640074710000|2021-12-21 08:18:30|29733.86|29733.86|29729.55|29729.55|29733.86|29733.86|29729.55|29729.55|0
1640074720000|2021-12-21 08:18:40|29725.24|29725.24|29725.24|29725.24|29725.24|29725.24|29725.24|29725.24|0
1640074730000|2021-12-21 08:18:50|29733.86|29733.86|29725.24|29725.24|29733.86|29733.86|29725.24|29725.24|0
1640074740000|2021-12-21 08:19:00|29716.63|29716.63|29716.63|29716.63|29716.63|29716.63|29716.63|29716.63|0
1640074760000|2021-12-21 08:19:20|29718.41|29718.41|29718.41|29718.41|29718.41|29718.41|29705.49|29705.49|0
1640074800000|2021-12-21 08:20:00|29727.02|29727.02|29727.02|29727.02|29727.02|29727.02|29727.02|29727.02|0
1640074810000|2021-12-21 08:20:10|29714.1|29714.1|29710.55|29710.55|29714.1|29714.1|29710.55|29710.55|0
1640074820000|2021-12-21 08:20:20|29706.24|29706.24|29706.24|29706.24|29706.24|29706.24|29701.93|29701.93|0
1640074840000|2021-12-21 08:20:40|29697.63|29697.63|29697.63|29697.63|29697.63|29697.63|29697.63|29697.63|0
1640074870000|2021-12-21 08:21:10|29693.32|29693.32|29697.63|29697.63|29697.63|29697.63|29693.32|29693.32|0
1640074890000|2021-12-21 08:21:30|29695.85|29695.85|29700.16|29700.16|29700.16|29700.16|29695.85|29695.85|0
1640074900000|2021-12-21 08:21:40|29695.85|29695.85|29695.85|29695.85|29695.85|29695.85|29695.85|29695.85|0
1640074910000|2021-12-21 08:21:50|29691.54|29691.54|29678.62|29678.62|29691.54|29691.54|29678.62|29678.62|0
1640074920000|2021-12-21 08:22:00|29682.18|29682.18|29682.18|29682.18|29682.18|29682.18|29682.18|29682.18|0
1640074940000|2021-12-21 08:22:20|29690.79|29690.79|29690.79|29690.79|29690.79|29690.79|29690.79|29690.79|0
1640074950000|2021-12-21 08:22:30|29699.4|29699.4|29699.4|29699.4|29699.4|29699.4|29699.4|29699.4|0
1640074970000|2021-12-21 08:22:50|29702.96|29702.96|29699.4|29699.4|29702.96|29702.96|29699.4|29699.4|0
1640074980000|2021-12-21 08:23:00|29697.63|29697.63|29691.54|29691.54|29697.63|29697.63|29691.54|29691.54|0
1640075000000|2021-12-21 08:23:20|29698.65|29698.65|29698.65|29698.65|29698.65|29698.65|29698.65|29698.65|0
1640075010000|2021-12-21 08:23:30|29705.76|29705.76|29716.15|29716.15|29716.15|29716.15|29705.76|29705.76|0
1640075030000|2021-12-21 08:23:50|29705.76|29705.76|29705.76|29705.76|29705.76|29705.76|29705.76|29705.76|0
1640075040000|2021-12-21 08:24:00|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|0
1640075060000|2021-12-21 08:24:20|29701.45|29701.45|29701.45|29701.45|29701.45|29701.45|29701.45|29701.45|0
1640075080000|2021-12-21 08:24:40|29705.76|29705.76|29705.76|29705.76|29705.76|29705.76|29705.76|29705.76|0
1640075100000|2021-12-21 08:25:00|29711.09|29711.09|29706.79|29706.79|29712.87|29712.87|29704.26|29704.26|0
1640075110000|2021-12-21 08:25:10|29702.48|29702.48|29698.17|29698.17|29702.48|29702.48|29698.17|29698.17|0
1640075120000|2021-12-21 08:25:20|29702.48|29702.48|29702.48|29702.48|29702.48|29702.48|29702.48|29702.48|0
1640075140000|2021-12-21 08:25:40|29698.17|29698.17|29696.4|29696.4|29698.17|29698.17|29696.4|29696.4|0
1640075160000|2021-12-21 08:26:00|29687.78|29687.78|29667|29667|29687.78|29687.78|29665.23|29665.23|0
1640075170000|2021-12-21 08:26:10|29671.31|29671.31|29662.7|29662.7|29671.31|29671.31|29662.7|29662.7|0
1640075180000|2021-12-21 08:26:20|29658.39|29658.39|29654.08|29654.08|29658.39|29658.39|29654.08|29654.08|0
1640075190000|2021-12-21 08:26:30|29658.39|29658.39|29654.08|29654.08|29658.39|29658.39|29654.08|29654.08|0
1640075220000|2021-12-21 08:27:00|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|0
1640075230000|2021-12-21 08:27:10|29654.08|29654.08|29654.08|29654.08|29654.08|29654.08|29654.08|29654.08|0
1640075340000|2021-12-21 08:29:00|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|0
1640075350000|2021-12-21 08:29:10|29645.47|29645.47|29649.78|29649.78|29649.78|29649.78|29645.47|29645.47|0
1640075370000|2021-12-21 08:29:30|29658.39|29658.39|29658.39|29658.39|29658.39|29658.39|29658.39|29658.39|0
1640075400000|2021-12-21 08:30:00|29654.08|29654.08|29654.08|29654.08|29654.08|29654.08|29654.08|29654.08|0
1640075410000|2021-12-21 08:30:10|29658.39|29658.39|29654.08|29654.08|29658.39|29658.39|29654.08|29654.08|0
1640075420000|2021-12-21 08:30:20|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|0
1640075430000|2021-12-21 08:30:30|29645.47|29645.47|29645.47|29645.47|29645.47|29645.47|29645.47|29645.47|0
1640075450000|2021-12-21 08:30:50|29649.78|29649.78|29645.47|29645.47|29649.78|29649.78|29645.47|29645.47|0
1640075480000|2021-12-21 08:31:20|29658.39|29658.39|29658.39|29658.39|29658.39|29658.39|29658.39|29658.39|0
1640075490000|2021-12-21 08:31:30|29654.08|29654.08|29654.08|29654.08|29654.08|29654.08|29654.08|29654.08|0
1640075500000|2021-12-21 08:31:40|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|29649.78|0
1640075520000|2021-12-21 08:32:00|29645.47|29645.47|29645.47|29645.47|29645.47|29645.47|29645.47|29645.47|0
1640075560000|2021-12-21 08:32:40|29641.92|29641.92|29637.61|29637.61|29641.92|29641.92|29637.61|29637.61|0
1640075580000|2021-12-21 08:33:00|29634.06|29634.06|29625.44|29625.44|29634.06|29634.06|29625.44|29625.44|0
1640075620000|2021-12-21 08:33:40|29638.36|29638.36|29642.67|29642.67|29642.67|29642.67|29638.36|29638.36|0
1640075630000|2021-12-21 08:33:50|29638.36|29638.36|29638.36|29638.36|29638.36|29638.36|29638.36|29638.36|0
1640075650000|2021-12-21 08:34:10|29634.06|29634.06|29634.06|29634.06|29634.06|29634.06|29634.06|29634.06|0
1640075660000|2021-12-21 08:34:20|29638.36|29638.36|29638.36|29638.36|29638.36|29638.36|29634.06|29634.06|0
1640075700000|2021-12-21 08:35:00|29642.67|29642.67|29646.97|29646.97|29646.97|29646.97|29642.67|29642.67|0
1640075720000|2021-12-21 08:35:20|29651.28|29651.28|29651.28|29651.28|29651.28|29651.28|29651.28|29651.28|0
1640075790000|2021-12-21 08:36:30|29646.97|29646.97|29646.97|29646.97|29646.97|29646.97|29646.97|29646.97|0
1640075800000|2021-12-21 08:36:40|29638.36|29638.36|29638.36|29638.36|29638.36|29638.36|29638.36|29638.36|0
1640075870000|2021-12-21 08:37:50|29634.81|29634.81|29628.72|29628.72|29634.81|29634.81|29628.72|29628.72|0
1640075890000|2021-12-21 08:38:10|29630.5|29630.5|29637.61|29637.61|29637.61|29637.61|29630.5|29630.5|0
1640075900000|2021-12-21 08:38:20|29641.16|29641.16|29649.78|29649.78|29649.78|29649.78|29641.16|29641.16|0
1640075920000|2021-12-21 08:38:40|29640.14|29640.14|29635.83|29635.83|29640.14|29640.14|29635.83|29635.83|0
1640075940000|2021-12-21 08:39:00|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|0
1640075960000|2021-12-21 08:39:20|29648.75|29648.75|29648.75|29648.75|29648.75|29648.75|29648.75|29648.75|0
1640076000000|2021-12-21 08:40:00|29652.31|29652.31|29656.61|29656.61|29656.61|29656.61|29652.31|29652.31|0
1640076020000|2021-12-21 08:40:20|29660.92|29660.92|29660.92|29660.92|29660.92|29660.92|29660.92|29660.92|0
1640076050000|2021-12-21 08:40:50|29656.61|29656.61|29656.61|29656.61|29656.61|29656.61|29656.61|29656.61|0
1640076140000|2021-12-21 08:42:20|29665.23|29665.23|29665.23|29665.23|29665.23|29665.23|29665.23|29665.23|0
1640076170000|2021-12-21 08:42:50|29678.14|29678.14|29678.14|29678.14|29678.14|29678.14|29678.14|29678.14|0
1640076240000|2021-12-21 08:44:00|29686.76|29686.76|29686.76|29686.76|29686.76|29686.76|29686.76|29686.76|0
1640076270000|2021-12-21 08:44:30|29691.06|29691.06|29695.37|29695.37|29695.37|29695.37|29691.06|29691.06|0
1640076280000|2021-12-21 08:44:40|29691.06|29691.06|29691.06|29691.06|29691.06|29691.06|29691.06|29691.06|0
1640076300000|2021-12-21 08:45:00|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|0
1640076310000|2021-12-21 08:45:10|29703.23|29703.23|29701.45|29701.45|29703.23|29703.23|29701.45|29701.45|0
1640076340000|2021-12-21 08:45:40|29697.15|29697.15|29697.15|29697.15|29697.15|29697.15|29697.15|29697.15|0
1640076350000|2021-12-21 08:45:50|29701.45|29701.45|29705.76|29705.76|29707.54|29707.54|29701.45|29701.45|0
1640076360000|2021-12-21 08:46:00|29707.54|29707.54|29705.76|29705.76|29707.54|29707.54|29705.76|29705.76|0
1640076410000|2021-12-21 08:46:50|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|0
1640076420000|2021-12-21 08:47:00|29705.76|29705.76|29705.76|29705.76|29705.76|29705.76|29705.76|29705.76|0
1640076440000|2021-12-21 08:47:20|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|0
1640076520000|2021-12-21 08:48:40|29714.37|29714.37|29722.99|29722.99|29727.29|29727.29|29714.37|29714.37|0
1640076530000|2021-12-21 08:48:50|29727.29|29727.29|29727.29|29727.29|29727.29|29727.29|29727.29|29727.29|0
1640076540000|2021-12-21 08:49:00|29732.63|29732.63|29746.57|29746.57|29746.57|29746.57|29732.63|29732.63|0
1640076550000|2021-12-21 08:49:10|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|0
1640076570000|2021-12-21 08:49:30|29733.65|29733.65|29737.96|29737.96|29737.96|29737.96|29733.65|29733.65|0
1640076610000|2021-12-21 08:50:10|29742.26|29742.26|29737.96|29737.96|29742.26|29742.26|29737.96|29737.96|0
1640076640000|2021-12-21 08:50:40|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|0
1640076660000|2021-12-21 08:51:00|29740.49|29740.49|29727.57|29727.57|29740.49|29740.49|29727.57|29727.57|0
1640076690000|2021-12-21 08:51:30|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|0
1640076720000|2021-12-21 08:52:00|29744.04|29744.04|29739.73|29739.73|29744.04|29744.04|29735.43|29735.43|0
1640076750000|2021-12-21 08:52:30|29741.51|29741.51|29741.51|29741.51|29741.51|29741.51|29741.51|29741.51|0
1640076760000|2021-12-21 08:52:40|29737.2|29737.2|29737.2|29737.2|29737.2|29737.2|29737.2|29737.2|0
1640076790000|2021-12-21 08:53:10|29741.51|29741.51|29741.51|29741.51|29741.51|29741.51|29741.51|29741.51|0
1640076800000|2021-12-21 08:53:20|29737.2|29737.2|29732.9|29732.9|29737.2|29737.2|29732.9|29732.9|0
1640076840000|2021-12-21 08:54:00|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|0
1640076870000|2021-12-21 08:54:30|29744.04|29744.04|29744.04|29744.04|29744.04|29744.04|29744.04|29744.04|0
1640076880000|2021-12-21 08:54:40|29752.65|29752.65|29739.73|29739.73|29756.96|29756.96|29739.73|29739.73|0
1640076920000|2021-12-21 08:55:20|29744.04|29744.04|29744.04|29744.04|29744.04|29744.04|29744.04|29744.04|0
1640076940000|2021-12-21 08:55:40|29748.35|29748.35|29748.35|29748.35|29748.35|29748.35|29748.35|29748.35|0
1640077000000|2021-12-21 08:56:40|29744.04|29744.04|29744.04|29744.04|29744.04|29744.04|29744.04|29744.04|0
1640077050000|2021-12-21 08:57:30|29748.35|29748.35|29748.35|29748.35|29748.35|29748.35|29748.35|29748.35|0
1640077080000|2021-12-21 08:58:00|29753.68|29753.68|29753.68|29753.68|29753.68|29753.68|29753.68|29753.68|0
1640077090000|2021-12-21 08:58:10|29749.37|29749.37|29749.37|29749.37|29749.37|29749.37|29749.37|29749.37|0
1640077150000|2021-12-21 08:59:10|29745.07|29745.07|29745.07|29745.07|29745.07|29745.07|29745.07|29745.07|0
1640077160000|2021-12-21 08:59:20|29741.51|29741.51|29739.73|29739.73|29741.51|29741.51|29739.73|29739.73|0
1640077200000|2021-12-21 09:00:00|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|0
1640077210000|2021-12-21 09:00:10|29729.34|29729.34|29729.34|29729.34|29729.34|29729.34|29729.34|29729.34|0
1640077220000|2021-12-21 09:00:20|29725.04|29725.04|29720.73|29720.73|29725.04|29725.04|29712.12|29712.12|0
1640077230000|2021-12-21 09:00:30|29733.65|29733.65|29733.65|29733.65|29733.65|29733.65|29733.65|29733.65|0
1640077240000|2021-12-21 09:00:40|29729.34|29729.34|29729.34|29729.34|29729.34|29729.34|29729.34|29729.34|0
1640077250000|2021-12-21 09:00:50|29720.73|29720.73|29720.73|29720.73|29720.73|29720.73|29720.73|29720.73|0
1640077320000|2021-12-21 09:02:00|29717.18|29717.18|29717.18|29717.18|29717.18|29717.18|29717.18|29717.18|0
1640077350000|2021-12-21 09:02:30|29730.1|29730.1|29730.1|29730.1|29730.1|29730.1|29730.1|29730.1|0
1640077390000|2021-12-21 09:03:10|29734.4|29734.4|29738.71|29738.71|29738.71|29738.71|29734.4|29734.4|0
1640077400000|2021-12-21 09:03:20|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|0
1640077410000|2021-12-21 09:03:30|29737.96|29737.96|29737.96|29737.96|29737.96|29737.96|29737.96|29737.96|0
1640077430000|2021-12-21 09:03:50|29733.65|29733.65|29737.96|29737.96|29737.96|29737.96|29733.65|29733.65|0
1640077460000|2021-12-21 09:04:20|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|29742.26|0
1640077470000|2021-12-21 09:04:30|29737.96|29737.96|29737.96|29737.96|29737.96|29737.96|29737.96|29737.96|0
1640077480000|2021-12-21 09:04:40|29736.18|29736.18|29740.49|29740.49|29740.49|29740.49|29736.18|29736.18|0
1640077500000|2021-12-21 09:05:00|29744.79|29744.79|29744.79|29744.79|29744.79|29744.79|29744.79|29744.79|0
1640077530000|2021-12-21 09:05:30|29749.1|29749.1|29749.1|29749.1|29749.1|29749.1|29749.1|29749.1|0
1640077550000|2021-12-21 09:05:50|29750.88|29750.88|29750.88|29750.88|29750.88|29750.88|29750.88|29750.88|0
1640077560000|2021-12-21 09:06:00|29749.1|29749.1|29749.1|29749.1|29749.1|29749.1|29749.1|29749.1|0
1640077590000|2021-12-21 09:06:30|29744.79|29744.79|29744.79|29744.79|29744.79|29744.79|29744.79|29744.79|0
1640077620000|2021-12-21 09:07:00|29740.49|29740.49|29749.1|29749.1|29749.1|29749.1|29740.49|29740.49|0
1640077750000|2021-12-21 09:09:10|29753.41|29753.41|29753.41|29753.41|29753.41|29753.41|29753.41|29753.41|0
1640077780000|2021-12-21 09:09:40|29740.49|29740.49|29736.18|29736.18|29740.49|29740.49|29736.18|29736.18|0
1640077790000|2021-12-21 09:09:50|29749.1|29749.1|29747.32|29747.32|29749.1|29749.1|29747.32|29747.32|0
1640077800000|2021-12-21 09:10:00|29743.02|29743.02|29743.02|29743.02|29743.02|29743.02|29743.02|29743.02|0
1640077810000|2021-12-21 09:10:10|29747.32|29747.32|29750.88|29750.88|29750.88|29750.88|29747.32|29747.32|0
1640077830000|2021-12-21 09:10:30|29755.18|29755.18|29756.96|29756.96|29756.96|29756.96|29755.18|29755.18|0
1640077840000|2021-12-21 09:10:40|29748.35|29748.35|29742.26|29742.26|29748.35|29748.35|29742.26|29742.26|0
1640077940000|2021-12-21 09:12:20|29746.57|29746.57|29755.18|29755.18|29755.18|29755.18|29746.57|29746.57|0
1640077990000|2021-12-21 09:13:10|29759.49|29759.49|29765.57|29765.57|29765.57|29765.57|29759.49|29759.49|0
1640078020000|2021-12-21 09:13:40|29761.27|29761.27|29774.19|29774.19|29782.8|29782.8|29761.27|29761.27|0
1640078060000|2021-12-21 09:14:20|29769.88|29769.88|29769.88|29769.88|29769.88|29769.88|29769.88|29769.88|0
1640078070000|2021-12-21 09:14:30|29765.57|29765.57|29761.27|29761.27|29765.57|29765.57|29761.27|29761.27|0
1640078080000|2021-12-21 09:14:40|29778.49|29778.49|29778.49|29778.49|29778.49|29778.49|29778.49|29778.49|0
1640078100000|2021-12-21 09:15:00|29774.19|29774.19|29769.88|29769.88|29774.19|29774.19|29769.88|29769.88|0
1640078110000|2021-12-21 09:15:10|29768.1|29768.1|29766.32|29766.32|29768.1|29768.1|29766.32|29766.32|0
1640078210000|2021-12-21 09:16:50|29764.55|29764.55|29747.32|29747.32|29764.55|29764.55|29743.02|29743.02|0
1640078220000|2021-12-21 09:17:00|29745.54|29745.54|29741.24|29741.24|29745.54|29745.54|29741.24|29741.24|0
1640078280000|2021-12-21 09:18:00|29749.85|29749.85|29745.54|29745.54|29749.85|29749.85|29745.54|29745.54|0
1640078320000|2021-12-21 09:18:40|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|0
1640078330000|2021-12-21 09:18:50|29749.85|29749.85|29749.85|29749.85|29749.85|29749.85|29749.85|29749.85|0
1640078430000|2021-12-21 09:20:30|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|0
1640078440000|2021-12-21 09:20:40|29743.77|29743.77|29743.77|29743.77|29743.77|29743.77|29743.77|29743.77|0
1640078450000|2021-12-21 09:20:50|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|0
1640078460000|2021-12-21 09:21:00|29743.77|29743.77|29743.77|29743.77|29743.77|29743.77|29743.77|29743.77|0
1640078510000|2021-12-21 09:21:50|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|0
1640078530000|2021-12-21 09:22:10|29752.38|29752.38|29752.38|29752.38|29752.38|29752.38|29752.38|29752.38|0
1640078590000|2021-12-21 09:23:10|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|0
1640078670000|2021-12-21 09:24:30|29752.38|29752.38|29754.16|29754.16|29754.16|29754.16|29752.38|29752.38|0
1640078680000|2021-12-21 09:24:40|29752.38|29752.38|29748.83|29748.83|29752.38|29752.38|29748.83|29748.83|0
1640078710000|2021-12-21 09:25:10|29750.6|29750.6|29760.99|29760.99|29760.99|29760.99|29750.6|29750.6|0
1640078730000|2021-12-21 09:25:30|29762.77|29762.77|29762.77|29762.77|29762.77|29762.77|29762.77|29762.77|0
1640078740000|2021-12-21 09:25:40|29771.38|29771.38|29771.38|29771.38|29771.38|29771.38|29771.38|29771.38|0
1640078750000|2021-12-21 09:25:50|29777.47|29777.47|29781.77|29781.77|29781.77|29781.77|29777.47|29777.47|0
1640078760000|2021-12-21 09:26:00|29786.08|29786.08|29786.08|29786.08|29786.08|29786.08|29786.08|29786.08|0
1640078770000|2021-12-21 09:26:10|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|0
1640078790000|2021-12-21 09:26:30|29796.47|29796.47|29787.86|29787.86|29796.47|29796.47|29787.86|29787.86|0
1640078800000|2021-12-21 09:26:40|29792.16|29792.16|29792.16|29792.16|29792.16|29792.16|29792.16|29792.16|0
1640078820000|2021-12-21 09:27:00|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|0
1640078880000|2021-12-21 09:28:00|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|0
1640078900000|2021-12-21 09:28:20|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|0
1640078910000|2021-12-21 09:28:30|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|0
1640078970000|2021-12-21 09:29:30|29779.24|29779.24|29774.94|29774.94|29779.24|29779.24|29774.94|29774.94|0
1640079000000|2021-12-21 09:30:00|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|0
1640079020000|2021-12-21 09:30:20|29779.24|29779.24|29779.24|29779.24|29779.24|29779.24|29779.24|29779.24|0
1640079230000|2021-12-21 09:33:50|29774.94|29774.94|29779.24|29779.24|29779.24|29779.24|29774.94|29774.94|0
1640079260000|2021-12-21 09:34:20|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|0
1640079300000|2021-12-21 09:35:00|29779.24|29779.24|29779.24|29779.24|29779.24|29779.24|29779.24|29779.24|0
1640079330000|2021-12-21 09:35:30|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|0
1640079350000|2021-12-21 09:35:50|29789.63|29789.63|29795.72|29795.72|29798.25|29798.25|29789.63|29789.63|0
1640079400000|2021-12-21 09:36:40|29791.41|29791.41|29776.71|29776.71|29791.41|29791.41|29776.71|29776.71|0
1640079410000|2021-12-21 09:36:50|29774.94|29774.94|29774.94|29774.94|29774.94|29774.94|29774.94|29774.94|0
1640079420000|2021-12-21 09:37:00|29773.16|29773.16|29776.71|29776.71|29776.71|29776.71|29773.16|29773.16|0
1640079480000|2021-12-21 09:38:00|29781.02|29781.02|29781.02|29781.02|29781.02|29781.02|29781.02|29781.02|0
1640079500000|2021-12-21 09:38:20|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|0
1640079520000|2021-12-21 09:38:40|29781.02|29781.02|29779.24|29779.24|29781.02|29781.02|29779.24|29779.24|0
1640079540000|2021-12-21 09:39:00|29770.63|29770.63|29770.63|29770.63|29770.63|29770.63|29770.63|29770.63|0
1640079580000|2021-12-21 09:39:40|29768.85|29768.85|29768.85|29768.85|29768.85|29768.85|29768.85|29768.85|0
1640079600000|2021-12-21 09:40:00|29760.24|29760.24|29760.24|29760.24|29760.24|29760.24|29760.24|29760.24|0
1640079620000|2021-12-21 09:40:20|29758.46|29758.46|29758.46|29758.46|29758.46|29758.46|29758.46|29758.46|0
1640079660000|2021-12-21 09:41:00|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|0
1640079690000|2021-12-21 09:41:30|29741.24|29741.24|29741.24|29741.24|29741.24|29741.24|29741.24|29741.24|0
1640079720000|2021-12-21 09:42:00|29749.85|29749.85|29749.85|29749.85|29749.85|29749.85|29749.85|29749.85|0
1640079770000|2021-12-21 09:42:50|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|0
1640079830000|2021-12-21 09:43:50|29743.77|29743.77|29748.07|29748.07|29748.07|29748.07|29735.15|29735.15|0
1640079840000|2021-12-21 09:44:00|29752.38|29752.38|29752.38|29752.38|29752.38|29752.38|29748.07|29748.07|0
1640079860000|2021-12-21 09:44:20|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|29748.07|0
1640079870000|2021-12-21 09:44:30|29743.77|29743.77|29752.38|29752.38|29756.69|29756.69|29743.77|29743.77|0
1640079880000|2021-12-21 09:44:40|29760.99|29760.99|29752.38|29752.38|29760.99|29760.99|29752.38|29752.38|0
1640079910000|2021-12-21 09:45:10|29756.69|29756.69|29756.69|29756.69|29756.69|29756.69|29756.69|29756.69|0
1640079950000|2021-12-21 09:45:50|29752.38|29752.38|29752.38|29752.38|29752.38|29752.38|29752.38|29752.38|0
1640080010000|2021-12-21 09:46:50|29750.6|29750.6|29750.6|29750.6|29750.6|29750.6|29750.6|29750.6|0
1640080020000|2021-12-21 09:47:00|29746.3|29746.3|29741.99|29741.99|29746.3|29746.3|29741.99|29741.99|0
1640080050000|2021-12-21 09:47:30|29738.44|29738.44|29738.44|29738.44|29738.44|29738.44|29738.44|29738.44|0
1640080100000|2021-12-21 09:48:20|29736.66|29736.66|29730.57|29730.57|29736.66|29736.66|29730.57|29730.57|0
1640080110000|2021-12-21 09:48:30|29726.27|29726.27|29721.96|29721.96|29726.27|29726.27|29721.96|29721.96|0
1640080170000|2021-12-21 09:49:30|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|29723.74|0
1640080180000|2021-12-21 09:49:40|29725.52|29725.52|29725.52|29725.52|29725.52|29725.52|29725.52|29725.52|0
1640080360000|2021-12-21 09:52:40|29716.9|29716.9|29716.9|29716.9|29716.9|29716.9|29716.9|29716.9|0
1640080390000|2021-12-21 09:53:10|29712.6|29712.6|29708.29|29708.29|29712.6|29712.6|29708.29|29708.29|0
1640080430000|2021-12-21 09:53:50|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|0
1640080440000|2021-12-21 09:54:00|29702.21|29702.21|29697.9|29697.9|29702.21|29702.21|29697.9|29697.9|0
1640080450000|2021-12-21 09:54:10|29696.12|29696.12|29696.12|29696.12|29696.12|29696.12|29696.12|29696.12|0
1640080480000|2021-12-21 09:54:40|29687.51|29687.51|29687.51|29687.51|29687.51|29687.51|29687.51|29687.51|0
1640080500000|2021-12-21 09:55:00|29685.73|29685.73|29683.96|29683.96|29685.73|29685.73|29683.96|29683.96|0
1640080510000|2021-12-21 09:55:10|29685.73|29685.73|29685.73|29685.73|29685.73|29685.73|29685.73|29685.73|0
1640080520000|2021-12-21 09:55:20|29677.12|29677.12|29681.43|29681.43|29681.43|29681.43|29677.12|29677.12|0
1640080540000|2021-12-21 09:55:40|29677.12|29677.12|29677.12|29677.12|29677.12|29677.12|29677.12|29677.12|0
1640080560000|2021-12-21 09:56:00|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|0
1640080570000|2021-12-21 09:56:10|29673.57|29673.57|29664.95|29664.95|29673.57|29673.57|29664.95|29664.95|0
1640080590000|2021-12-21 09:56:30|29669.26|29669.26|29666.73|29666.73|29669.26|29669.26|29664.95|29664.95|0
1640080600000|2021-12-21 09:56:40|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|0
1640080610000|2021-12-21 09:56:50|29683.96|29683.96|29683.96|29683.96|29683.96|29683.96|29683.96|29683.96|0
1640080620000|2021-12-21 09:57:00|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|0
1640080660000|2021-12-21 09:57:40|29662.42|29662.42|29662.42|29662.42|29662.42|29662.42|29662.42|29662.42|0
1640080730000|2021-12-21 09:58:50|29666.73|29666.73|29666.73|29666.73|29666.73|29666.73|29666.73|29666.73|0
1640080740000|2021-12-21 09:59:00|29662.42|29662.42|29656.34|29656.34|29662.42|29662.42|29656.34|29656.34|0
1640080780000|2021-12-21 09:59:40|29652.03|29652.03|29652.03|29652.03|29652.03|29652.03|29652.03|29652.03|0
1640080790000|2021-12-21 09:59:50|29648.48|29648.48|29648.48|29648.48|29648.48|29648.48|29648.48|29648.48|0
1640080800000|2021-12-21 10:00:00|29652.79|29652.79|29652.79|29652.79|29652.79|29652.79|29652.79|29652.79|0
1640080810000|2021-12-21 10:00:10|29648.48|29648.48|29648.48|29648.48|29648.48|29648.48|29648.48|29648.48|0
1640080850000|2021-12-21 10:00:50|29652.79|29652.79|29652.79|29652.79|29652.79|29652.79|29652.79|29652.79|0
1640080860000|2021-12-21 10:01:00|29654.56|29654.56|29656.34|29656.34|29656.34|29656.34|29654.56|29654.56|0
1640080910000|2021-12-21 10:01:50|29664.95|29664.95|29660.65|29660.65|29664.95|29664.95|29660.65|29660.65|0
1640080930000|2021-12-21 10:02:10|29669.26|29669.26|29660.65|29660.65|29669.26|29669.26|29660.65|29660.65|0
1640080950000|2021-12-21 10:02:30|29669.26|29669.26|29669.26|29669.26|29669.26|29669.26|29669.26|29669.26|0
1640080990000|2021-12-21 10:03:10|29673.57|29673.57|29673.57|29673.57|29673.57|29673.57|29673.57|29673.57|0
1640081040000|2021-12-21 10:04:00|29677.12|29677.12|29678.9|29678.9|29678.9|29678.9|29677.12|29677.12|0
1640081090000|2021-12-21 10:04:50|29670.28|29670.28|29670.28|29670.28|29670.28|29670.28|29670.28|29670.28|0
1640081100000|2021-12-21 10:05:00|29687.51|29687.51|29687.51|29687.51|29687.51|29687.51|29687.51|29687.51|0
1640081110000|2021-12-21 10:05:10|29683.2|29683.2|29678.9|29678.9|29683.2|29683.2|29678.9|29678.9|0
1640081150000|2021-12-21 10:05:50|29677.12|29677.12|29678.9|29678.9|29678.9|29678.9|29677.12|29677.12|0
1640081160000|2021-12-21 10:06:00|29677.12|29677.12|29677.12|29677.12|29677.12|29677.12|29677.12|29677.12|0
1640081170000|2021-12-21 10:06:10|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|0
1640081190000|2021-12-21 10:06:30|29671.04|29671.04|29671.04|29671.04|29671.04|29671.04|29671.04|29671.04|0
1640081200000|2021-12-21 10:06:40|29674.59|29674.59|29674.59|29674.59|29674.59|29674.59|29674.59|29674.59|0
1640081210000|2021-12-21 10:06:50|29669.26|29669.26|29669.26|29669.26|29669.26|29669.26|29669.26|29669.26|0
1640081250000|2021-12-21 10:07:30|29673.57|29673.57|29673.57|29673.57|29673.57|29673.57|29673.57|29673.57|0
1640081280000|2021-12-21 10:08:00|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|0
1640081350000|2021-12-21 10:09:10|29688.26|29688.26|29688.26|29688.26|29688.26|29688.26|29688.26|29688.26|0
1640081370000|2021-12-21 10:09:30|29679.65|29679.65|29679.65|29679.65|29679.65|29679.65|29679.65|29679.65|0
1640081430000|2021-12-21 10:10:30|29688.26|29688.26|29696.88|29696.88|29696.88|29696.88|29688.26|29688.26|0
1640081450000|2021-12-21 10:10:50|29692.57|29692.57|29692.57|29692.57|29692.57|29692.57|29692.57|29692.57|0
1640081470000|2021-12-21 10:11:10|29701.18|29701.18|29701.18|29701.18|29701.18|29701.18|29701.18|29701.18|0
1640081480000|2021-12-21 10:11:20|29705.49|29705.49|29701.18|29701.18|29705.49|29705.49|29701.18|29701.18|0
1640081520000|2021-12-21 10:12:00|29709.79|29709.79|29709.79|29709.79|29709.79|29709.79|29709.79|29709.79|0
1640081540000|2021-12-21 10:12:20|29714.1|29714.1|29714.1|29714.1|29714.1|29714.1|29714.1|29714.1|0
1640081650000|2021-12-21 10:14:10|29709.79|29709.79|29709.79|29709.79|29709.79|29709.79|29709.79|29709.79|0
1640081660000|2021-12-21 10:14:20|29714.1|29714.1|29709.79|29709.79|29714.1|29714.1|29709.79|29709.79|0
1640081670000|2021-12-21 10:14:30|29706.24|29706.24|29708.02|29708.02|29708.02|29708.02|29706.24|29706.24|0
1640081680000|2021-12-21 10:14:40|29709.79|29709.79|29709.79|29709.79|29709.79|29709.79|29709.79|29709.79|0
1640081700000|2021-12-21 10:15:00|29713.35|29713.35|29713.35|29713.35|29713.35|29713.35|29713.35|29713.35|0
1640081710000|2021-12-21 10:15:10|29715.13|29715.13|29719.43|29719.43|29719.43|29719.43|29715.13|29715.13|0
1640081720000|2021-12-21 10:15:20|29723.74|29723.74|29719.43|29719.43|29723.74|29723.74|29719.43|29719.43|0
1640081760000|2021-12-21 10:16:00|29722.99|29722.99|29722.99|29722.99|29722.99|29722.99|29722.99|29722.99|0
1640081830000|2021-12-21 10:17:10|29727.29|29727.29|29731.6|29731.6|29731.6|29731.6|29727.29|29727.29|0
1640081850000|2021-12-21 10:17:30|29735.91|29735.91|29735.91|29735.91|29735.91|29735.91|29735.91|29735.91|0
1640081860000|2021-12-21 10:17:40|29739.46|29739.46|29732.63|29732.63|29741.24|29741.24|29732.63|29732.63|0
1640081870000|2021-12-21 10:17:50|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|0
1640081880000|2021-12-21 10:18:00|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|0
1640081890000|2021-12-21 10:18:10|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|0
1640081950000|2021-12-21 10:19:10|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|0
1640081960000|2021-12-21 10:19:20|29730.85|29730.85|29729.07|29729.07|29730.85|29730.85|29729.07|29729.07|0
1640082040000|2021-12-21 10:20:40|29724.76|29724.76|29724.76|29724.76|29724.76|29724.76|29724.76|29724.76|0
1640082080000|2021-12-21 10:21:20|29720.46|29720.46|29716.15|29716.15|29720.46|29720.46|29716.15|29716.15|0
1640082100000|2021-12-21 10:21:40|29714.37|29714.37|29714.37|29714.37|29714.37|29714.37|29714.37|29714.37|0
1640082170000|2021-12-21 10:22:50|29710.07|29710.07|29705.76|29705.76|29710.07|29710.07|29705.76|29705.76|0
1640082190000|2021-12-21 10:23:10|29702.21|29702.21|29703.98|29703.98|29703.98|29703.98|29702.21|29702.21|0
1640082210000|2021-12-21 10:23:30|29697.9|29697.9|29697.9|29697.9|29697.9|29697.9|29697.9|29697.9|0
1640082250000|2021-12-21 10:24:10|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|0
1640082260000|2021-12-21 10:24:20|29697.9|29697.9|29697.9|29697.9|29697.9|29697.9|29697.9|29697.9|0
1640082290000|2021-12-21 10:24:50|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|0
1640082340000|2021-12-21 10:25:40|29708.29|29708.29|29708.29|29708.29|29708.29|29708.29|29708.29|29708.29|0
1640082380000|2021-12-21 10:26:20|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|0
1640082390000|2021-12-21 10:26:30|29697.9|29697.9|29694.35|29694.35|29697.9|29697.9|29694.35|29694.35|0
1640082400000|2021-12-21 10:26:40|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|0
1640082420000|2021-12-21 10:27:00|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|0
1640082430000|2021-12-21 10:27:10|29708.29|29708.29|29712.6|29712.6|29712.6|29712.6|29708.29|29708.29|0
1640082460000|2021-12-21 10:27:40|29708.29|29708.29|29708.29|29708.29|29708.29|29708.29|29708.29|29708.29|0
1640082500000|2021-12-21 10:28:20|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|29703.98|0
1640082510000|2021-12-21 10:28:30|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|29699.68|0
1640082570000|2021-12-21 10:29:30|29695.37|29695.37|29695.37|29695.37|29695.37|29695.37|29695.37|29695.37|0
1640082600000|2021-12-21 10:30:00|29693.59|29693.59|29693.59|29693.59|29693.59|29693.59|29693.59|29693.59|0
1640082680000|2021-12-21 10:31:20|29697.9|29697.9|29697.9|29697.9|29697.9|29697.9|29697.9|29697.9|0
1640082690000|2021-12-21 10:31:30|29699.68|29699.68|29691.06|29691.06|29699.68|29699.68|29691.06|29691.06|0
1640082710000|2021-12-21 10:31:50|29695.37|29695.37|29697.15|29697.15|29697.15|29697.15|29695.37|29695.37|0
1640082720000|2021-12-21 10:32:00|29701.45|29701.45|29705.76|29705.76|29705.76|29705.76|29701.45|29701.45|0
1640082810000|2021-12-21 10:33:30|29701.45|29701.45|29701.45|29701.45|29701.45|29701.45|29701.45|29701.45|0
1640082880000|2021-12-21 10:34:40|29692.84|29692.84|29692.84|29692.84|29692.84|29692.84|29692.84|29692.84|0
1640082890000|2021-12-21 10:34:50|29697.15|29697.15|29697.15|29697.15|29697.15|29697.15|29697.15|29697.15|0
1640082910000|2021-12-21 10:35:10|29701.45|29701.45|29692.84|29692.84|29701.45|29701.45|29692.84|29692.84|0
1640082930000|2021-12-21 10:35:30|29697.15|29697.15|29697.15|29697.15|29697.15|29697.15|29697.15|29697.15|0
1640082960000|2021-12-21 10:36:00|29693.59|29693.59|29689.29|29689.29|29693.59|29693.59|29689.29|29689.29|0
1640082970000|2021-12-21 10:36:10|29691.06|29691.06|29691.06|29691.06|29691.06|29691.06|29691.06|29691.06|0
1640082980000|2021-12-21 10:36:20|29695.37|29695.37|29695.37|29695.37|29695.37|29695.37|29695.37|29695.37|0
1640083050000|2021-12-21 10:37:30|29691.06|29691.06|29691.06|29691.06|29691.06|29691.06|29686.76|29686.76|0
1640083080000|2021-12-21 10:38:00|29687.51|29687.51|29691.82|29691.82|29691.82|29691.82|29687.51|29687.51|0
1640083100000|2021-12-21 10:38:20|29690.04|29690.04|29690.04|29690.04|29690.04|29690.04|29690.04|29690.04|0
1640083140000|2021-12-21 10:39:00|29685.73|29685.73|29681.43|29681.43|29685.73|29685.73|29681.43|29681.43|0
1640083170000|2021-12-21 10:39:30|29685.73|29685.73|29685.73|29685.73|29685.73|29685.73|29685.73|29685.73|0
1640083240000|2021-12-21 10:40:40|29681.43|29681.43|29672.81|29672.81|29681.43|29681.43|29672.81|29672.81|0
1640083250000|2021-12-21 10:40:50|29668.51|29668.51|29666.73|29666.73|29668.51|29668.51|29666.73|29666.73|0
1640083260000|2021-12-21 10:41:00|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|0
1640083290000|2021-12-21 10:41:30|29683.96|29683.96|29683.96|29683.96|29683.96|29683.96|29683.96|29683.96|0
1640083400000|2021-12-21 10:43:20|29679.65|29679.65|29679.65|29679.65|29679.65|29679.65|29679.65|29679.65|0
1640083410000|2021-12-21 10:43:30|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|0
1640083420000|2021-12-21 10:43:40|29683.96|29683.96|29683.96|29683.96|29683.96|29683.96|29683.96|29683.96|0
1640083430000|2021-12-21 10:43:50|29688.26|29688.26|29688.26|29688.26|29688.26|29688.26|29688.26|29688.26|0
1640083470000|2021-12-21 10:44:30|29679.65|29679.65|29675.34|29675.34|29679.65|29679.65|29675.34|29675.34|0
1640083500000|2021-12-21 10:45:00|29671.04|29671.04|29671.04|29671.04|29671.04|29671.04|29671.04|29671.04|0
1640083510000|2021-12-21 10:45:10|29662.42|29662.42|29662.42|29662.42|29662.42|29662.42|29662.42|29662.42|0
1640083530000|2021-12-21 10:45:30|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|0
1640083550000|2021-12-21 10:45:50|29671.79|29671.79|29667.48|29667.48|29671.79|29671.79|29667.48|29667.48|0
1640083570000|2021-12-21 10:46:10|29663.18|29663.18|29663.18|29663.18|29663.18|29663.18|29663.18|29663.18|0
1640083620000|2021-12-21 10:47:00|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|0
1640083700000|2021-12-21 10:48:20|29663.18|29663.18|29663.18|29663.18|29663.18|29663.18|29663.18|29663.18|0
1640083710000|2021-12-21 10:48:30|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|0
1640083740000|2021-12-21 10:49:00|29663.18|29663.18|29663.18|29663.18|29667.48|29667.48|29663.18|29663.18|0
1640083760000|2021-12-21 10:49:20|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|29658.87|0
1640083780000|2021-12-21 10:49:40|29654.56|29654.56|29654.56|29654.56|29656.34|29656.34|29652.79|29652.79|0
1640083840000|2021-12-21 10:50:40|29645.95|29645.95|29645.95|29645.95|29645.95|29645.95|29645.95|29645.95|0
1640083850000|2021-12-21 10:50:50|29641.64|29641.64|29637.34|29637.34|29641.64|29641.64|29637.34|29637.34|0
1640083930000|2021-12-21 10:52:10|29633.03|29633.03|29628.72|29628.72|29633.03|29633.03|29628.72|29628.72|0
1640084040000|2021-12-21 10:54:00|29624.42|29624.42|29624.42|29624.42|29624.42|29624.42|29624.42|29624.42|0
1640084070000|2021-12-21 10:54:30|29633.03|29633.03|29633.03|29633.03|29633.03|29633.03|29633.03|29633.03|0
1640084090000|2021-12-21 10:54:50|29637.34|29637.34|29641.64|29641.64|29641.64|29641.64|29637.34|29637.34|0
1640084140000|2021-12-21 10:55:40|29645.95|29645.95|29647.73|29647.73|29647.73|29647.73|29645.95|29645.95|0
1640084210000|2021-12-21 10:56:50|29652.03|29652.03|29652.03|29652.03|29652.03|29652.03|29652.03|29652.03|0
1640084260000|2021-12-21 10:57:40|29647.73|29647.73|29652.03|29652.03|29652.03|29652.03|29647.73|29647.73|0
1640084290000|2021-12-21 10:58:10|29656.34|29656.34|29656.34|29656.34|29656.34|29656.34|29656.34|29656.34|0
1640084320000|2021-12-21 10:58:40|29658.12|29658.12|29653.81|29653.81|29658.12|29658.12|29653.81|29653.81|0
1640084410000|2021-12-21 11:00:10|29658.12|29658.12|29664.2|29664.2|29664.2|29664.2|29658.12|29658.12|0
1640084420000|2021-12-21 11:00:20|29672.81|29672.81|29678.14|29678.14|29678.14|29678.14|29672.81|29672.81|0
1640084450000|2021-12-21 11:00:50|29673.84|29673.84|29670.28|29670.28|29673.84|29673.84|29670.28|29670.28|0
1640084460000|2021-12-21 11:01:00|29665.98|29665.98|29657.36|29657.36|29665.98|29665.98|29657.36|29657.36|0
1640084470000|2021-12-21 11:01:10|29653.06|29653.06|29653.06|29653.06|29653.06|29653.06|29653.06|29653.06|0
1640084500000|2021-12-21 11:01:40|29647.73|29647.73|29651.28|29651.28|29651.28|29651.28|29647.73|29647.73|0
1640084580000|2021-12-21 11:03:00|29655.59|29655.59|29655.59|29655.59|29655.59|29655.59|29655.59|29655.59|0
1640084590000|2021-12-21 11:03:10|29659.89|29659.89|29659.89|29659.89|29659.89|29659.89|29659.89|29659.89|0
1640084650000|2021-12-21 11:04:10|29658.12|29658.12|29658.12|29658.12|29658.12|29658.12|29658.12|29658.12|0
1640084700000|2021-12-21 11:05:00|29659.89|29659.89|29659.89|29659.89|29659.89|29659.89|29659.89|29659.89|0
1640084730000|2021-12-21 11:05:30|29664.2|29664.2|29664.2|29664.2|29664.2|29664.2|29664.2|29664.2|0
1640084760000|2021-12-21 11:06:00|29659.89|29659.89|29659.89|29659.89|29659.89|29659.89|29659.89|29659.89|0
1640084800000|2021-12-21 11:06:40|29655.59|29655.59|29655.59|29655.59|29655.59|29655.59|29655.59|29655.59|0
1640084860000|2021-12-21 11:07:40|29653.81|29653.81|29653.81|29653.81|29653.81|29653.81|29653.81|29653.81|0
1640084990000|2021-12-21 11:09:50|29658.12|29658.12|29662.42|29662.42|29662.42|29662.42|29658.12|29658.12|0
1640085000000|2021-12-21 11:10:00|29666.73|29666.73|29672.06|29672.06|29672.06|29672.06|29666.73|29666.73|0
1640085100000|2021-12-21 11:11:40|29676.37|29676.37|29676.37|29676.37|29676.37|29676.37|29676.37|29676.37|0
1640085130000|2021-12-21 11:12:10|29680.67|29680.67|29680.67|29680.67|29680.67|29680.67|29680.67|29680.67|0
1640085140000|2021-12-21 11:12:20|29684.98|29684.98|29684.98|29684.98|29684.98|29684.98|29684.98|29684.98|0
1640085160000|2021-12-21 11:12:40|29676.37|29676.37|29672.06|29672.06|29676.37|29676.37|29672.06|29672.06|0
1640085180000|2021-12-21 11:13:00|29676.37|29676.37|29684.98|29684.98|29684.98|29684.98|29676.37|29676.37|0
1640085230000|2021-12-21 11:13:50|29689.29|29689.29|29689.29|29689.29|29689.29|29689.29|29689.29|29689.29|0
1640085260000|2021-12-21 11:14:20|29684.98|29684.98|29686.76|29686.76|29686.76|29686.76|29684.98|29684.98|0
1640085270000|2021-12-21 11:14:30|29682.45|29682.45|29682.45|29682.45|29682.45|29682.45|29682.45|29682.45|0
1640085300000|2021-12-21 11:15:00|29686.76|29686.76|29686.76|29686.76|29686.76|29686.76|29686.76|29686.76|0
1640085350000|2021-12-21 11:15:50|29682.45|29682.45|29682.45|29682.45|29682.45|29682.45|29682.45|29682.45|0
1640085430000|2021-12-21 11:17:10|29686.76|29686.76|29686.76|29686.76|29686.76|29686.76|29686.76|29686.76|0
1640085440000|2021-12-21 11:17:20|29688.54|29688.54|29697.15|29697.15|29697.15|29697.15|29688.54|29688.54|0
1640085450000|2021-12-21 11:17:30|29698.93|29698.93|29698.93|29698.93|29698.93|29698.93|29698.93|29698.93|0
1640085470000|2021-12-21 11:17:50|29703.23|29703.23|29703.23|29703.23|29703.23|29703.23|29703.23|29703.23|0
1640085500000|2021-12-21 11:18:20|29709.32|29709.32|29709.32|29709.32|29709.32|29709.32|29709.32|29709.32|0
1640085610000|2021-12-21 11:20:10|29713.62|29713.62|29713.62|29713.62|29713.62|29713.62|29713.62|29713.62|0
1640085710000|2021-12-21 11:21:50|29717.93|29717.93|29726.54|29726.54|29726.54|29726.54|29717.93|29717.93|0
1640085720000|2021-12-21 11:22:00|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|0
1640085780000|2021-12-21 11:23:00|29735.15|29735.15|29737.68|29737.68|29739.46|29739.46|29735.15|29735.15|0
1640085790000|2021-12-21 11:23:10|29733.38|29733.38|29733.38|29733.38|29733.38|29733.38|29733.38|29733.38|0
1640085810000|2021-12-21 11:23:30|29729.07|29729.07|29729.07|29729.07|29729.07|29729.07|29729.07|29729.07|0
1640085820000|2021-12-21 11:23:40|29733.38|29733.38|29733.38|29733.38|29733.38|29733.38|29733.38|29733.38|0
1640085830000|2021-12-21 11:23:50|29737.68|29737.68|29737.68|29737.68|29737.68|29737.68|29737.68|29737.68|0
1640085840000|2021-12-21 11:24:00|29739.46|29739.46|29739.46|29739.46|29739.46|29739.46|29739.46|29739.46|0
1640085870000|2021-12-21 11:24:30|29735.15|29735.15|29735.15|29735.15|29735.15|29735.15|29735.15|29735.15|0
1640085880000|2021-12-21 11:24:40|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|0
1640085890000|2021-12-21 11:24:50|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|0
1640085910000|2021-12-21 11:25:10|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|0
1640085940000|2021-12-21 11:25:40|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|0
1640085990000|2021-12-21 11:26:30|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|0
1640086030000|2021-12-21 11:27:10|29741.24|29741.24|29741.24|29741.24|29741.24|29741.24|29741.24|29741.24|0
1640086050000|2021-12-21 11:27:30|29743.02|29743.02|29743.02|29743.02|29743.02|29743.02|29743.02|29743.02|0
1640086100000|2021-12-21 11:28:20|29747.32|29747.32|29743.02|29743.02|29747.32|29747.32|29743.02|29743.02|0
1640086110000|2021-12-21 11:28:30|29751.63|29751.63|29751.63|29751.63|29751.63|29751.63|29751.63|29751.63|0
1640086120000|2021-12-21 11:28:40|29747.32|29747.32|29747.32|29747.32|29747.32|29747.32|29747.32|29747.32|0
1640086150000|2021-12-21 11:29:10|29743.02|29743.02|29747.32|29747.32|29747.32|29747.32|29743.02|29743.02|0
1640086160000|2021-12-21 11:29:20|29751.63|29751.63|29751.63|29751.63|29751.63|29751.63|29751.63|29751.63|0
1640086180000|2021-12-21 11:29:40|29753.41|29753.41|29757.71|29757.71|29757.71|29757.71|29753.41|29753.41|0
1640086200000|2021-12-21 11:30:00|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|0
1640086220000|2021-12-21 11:30:20|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|0
1640086240000|2021-12-21 11:30:40|29750.88|29750.88|29750.88|29750.88|29750.88|29750.88|29750.88|29750.88|0
1640086260000|2021-12-21 11:31:00|29755.18|29755.18|29759.49|29759.49|29759.49|29759.49|29755.18|29755.18|0
1640086280000|2021-12-21 11:31:20|29763.8|29763.8|29763.8|29763.8|29763.8|29763.8|29763.8|29763.8|0
1640086300000|2021-12-21 11:31:40|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|0
1640086320000|2021-12-21 11:32:00|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|0
1640086380000|2021-12-21 11:33:00|29753.41|29753.41|29749.1|29749.1|29753.41|29753.41|29749.1|29749.1|0
1640086480000|2021-12-21 11:34:40|29753.41|29753.41|29757.71|29757.71|29757.71|29757.71|29753.41|29753.41|0
1640086530000|2021-12-21 11:35:30|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|0
1640086540000|2021-12-21 11:35:40|29763.8|29763.8|29759.49|29759.49|29763.8|29763.8|29759.49|29759.49|0
1640086580000|2021-12-21 11:36:20|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|0
1640086640000|2021-12-21 11:37:20|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|29759.49|0
1640086720000|2021-12-21 11:38:40|29755.18|29755.18|29759.49|29759.49|29759.49|29759.49|29755.18|29755.18|0
1640086790000|2021-12-21 11:39:50|29757.71|29757.71|29757.71|29757.71|29757.71|29757.71|29757.71|29757.71|0
1640086800000|2021-12-21 11:40:00|29755.93|29755.93|29759.49|29759.49|29759.49|29759.49|29755.93|29755.93|0
1640086920000|2021-12-21 11:42:00|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|29755.18|0
1640086970000|2021-12-21 11:42:50|29753.41|29753.41|29749.1|29749.1|29753.41|29753.41|29749.1|29749.1|0
1640087000000|2021-12-21 11:43:20|29744.79|29744.79|29741.24|29741.24|29744.79|29744.79|29741.24|29741.24|0
1640087030000|2021-12-21 11:43:50|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|29736.93|0
1640087050000|2021-12-21 11:44:10|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|0
1640087240000|2021-12-21 11:47:20|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|29732.63|0
1640087260000|2021-12-21 11:47:40|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|0
1640087270000|2021-12-21 11:47:50|29724.01|29724.01|29724.01|29724.01|29724.01|29724.01|29724.01|29724.01|0
1640087300000|2021-12-21 11:48:20|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|0
1640087310000|2021-12-21 11:48:30|29720.46|29720.46|29720.46|29720.46|29720.46|29720.46|29720.46|29720.46|0
1640087360000|2021-12-21 11:49:20|29716.15|29716.15|29716.15|29716.15|29716.15|29716.15|29716.15|29716.15|0
1640087380000|2021-12-21 11:49:40|29720.46|29720.46|29720.46|29720.46|29720.46|29720.46|29720.46|29720.46|0
1640087400000|2021-12-21 11:50:00|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|29722.23|0
1640087490000|2021-12-21 11:51:30|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|0
1640087530000|2021-12-21 11:52:10|29735.15|29735.15|29735.15|29735.15|29735.15|29735.15|29735.15|29735.15|0
1640087540000|2021-12-21 11:52:20|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|29730.85|0
1640087580000|2021-12-21 11:53:00|29726.54|29726.54|29726.54|29726.54|29726.54|29726.54|29726.54|29726.54|0
1640087600000|2021-12-21 11:53:20|29722.23|29722.23|29730.85|29730.85|29730.85|29730.85|29722.23|29722.23|0
1640087650000|2021-12-21 11:54:10|29739.46|29739.46|29748.07|29748.07|29748.07|29748.07|29739.46|29739.46|0
1640087660000|2021-12-21 11:54:20|29752.38|29752.38|29748.07|29748.07|29752.38|29752.38|29748.07|29748.07|0
1640087700000|2021-12-21 11:55:00|29743.77|29743.77|29743.77|29743.77|29743.77|29743.77|29743.77|29743.77|0
1640087730000|2021-12-21 11:55:30|29735.15|29735.15|29735.15|29735.15|29735.15|29735.15|29735.15|29735.15|0
1640087790000|2021-12-21 11:56:30|29739.46|29739.46|29739.46|29739.46|29739.46|29739.46|29739.46|29739.46|0
1640087800000|2021-12-21 11:56:40|29741.24|29741.24|29741.24|29741.24|29741.24|29741.24|29741.24|29741.24|0
1640087810000|2021-12-21 11:56:50|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|0
1640087820000|2021-12-21 11:57:00|29749.85|29749.85|29749.85|29749.85|29749.85|29749.85|29749.85|29749.85|0
1640087830000|2021-12-21 11:57:10|29753.41|29753.41|29753.41|29753.41|29753.41|29753.41|29753.41|29753.41|0
1640087860000|2021-12-21 11:57:40|29757.71|29757.71|29757.71|29757.71|29757.71|29757.71|29757.71|29757.71|0
1640087880000|2021-12-21 11:58:00|29755.93|29755.93|29768.85|29768.85|29768.85|29768.85|29755.93|29755.93|0
1640087910000|2021-12-21 11:58:30|29760.24|29760.24|29755.93|29755.93|29760.24|29760.24|29755.93|29755.93|0
1640087920000|2021-12-21 11:58:40|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|0
1640088030000|2021-12-21 12:00:30|29745.54|29745.54|29749.85|29749.85|29749.85|29749.85|29743.77|29743.77|0
1640088060000|2021-12-21 12:01:00|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|29754.16|0
1640088070000|2021-12-21 12:01:10|29758.46|29758.46|29758.46|29758.46|29758.46|29758.46|29758.46|29758.46|0
1640088120000|2021-12-21 12:02:00|29762.77|29762.77|29762.77|29762.77|29762.77|29762.77|29762.77|29762.77|0
1640088150000|2021-12-21 12:02:30|29768.85|29768.85|29768.85|29768.85|29768.85|29768.85|29768.85|29768.85|0
1640088180000|2021-12-21 12:03:00|29767.08|29767.08|29767.08|29767.08|29767.08|29767.08|29767.08|29767.08|0
1640088200000|2021-12-21 12:03:20|29771.38|29771.38|29771.38|29771.38|29771.38|29771.38|29771.38|29771.38|0
1640088210000|2021-12-21 12:03:30|29773.16|29773.16|29773.16|29773.16|29773.16|29773.16|29773.16|29773.16|0
1640088240000|2021-12-21 12:04:00|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|0
1640088360000|2021-12-21 12:06:00|29781.77|29781.77|29781.77|29781.77|29781.77|29781.77|29781.77|29781.77|0
1640088420000|2021-12-21 12:07:00|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|0
1640088430000|2021-12-21 12:07:10|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|29787.86|0
1640088450000|2021-12-21 12:07:30|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|0
1640088520000|2021-12-21 12:08:40|29785.33|29785.33|29781.02|29781.02|29785.33|29785.33|29781.02|29781.02|0
1640088530000|2021-12-21 12:08:50|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|0
1640088600000|2021-12-21 12:10:00|29781.02|29781.02|29781.02|29781.02|29781.02|29781.02|29781.02|29781.02|0
1640088640000|2021-12-21 12:10:40|29777.47|29777.47|29781.77|29781.77|29781.77|29781.77|29777.47|29777.47|0
1640088660000|2021-12-21 12:11:00|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|0
1640088860000|2021-12-21 12:14:20|29773.16|29773.16|29773.16|29773.16|29773.16|29773.16|29773.16|29773.16|0
1640088900000|2021-12-21 12:15:00|29781.77|29781.77|29781.77|29781.77|29781.77|29781.77|29781.77|29781.77|0
1640088930000|2021-12-21 12:15:30|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|0
1640088980000|2021-12-21 12:16:20|29781.77|29781.77|29781.77|29781.77|29781.77|29781.77|29781.77|29781.77|0
1640089140000|2021-12-21 12:19:00|29786.08|29786.08|29786.08|29786.08|29786.08|29786.08|29786.08|29786.08|0
1640089190000|2021-12-21 12:19:50|29784.3|29784.3|29784.3|29784.3|29784.3|29784.3|29784.3|29784.3|0
1640089230000|2021-12-21 12:20:30|29780|29780|29769.61|29769.61|29780|29780|29765.3|29765.3|0
1640089280000|2021-12-21 12:21:20|29773.16|29773.16|29773.16|29773.16|29773.16|29773.16|29773.16|29773.16|0
1640089300000|2021-12-21 12:21:40|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|29777.47|0
1640089360000|2021-12-21 12:22:40|29773.16|29773.16|29764.55|29764.55|29773.16|29773.16|29764.55|29764.55|0
1640089400000|2021-12-21 12:23:20|29766.32|29766.32|29770.63|29770.63|29770.63|29770.63|29766.32|29766.32|0
1640089430000|2021-12-21 12:23:50|29772.41|29772.41|29776.71|29776.71|29776.71|29776.71|29772.41|29772.41|0
1640089480000|2021-12-21 12:24:40|29774.94|29774.94|29778.49|29778.49|29778.49|29778.49|29774.94|29774.94|0
1640089540000|2021-12-21 12:25:40|29782.8|29782.8|29787.11|29787.11|29787.11|29787.11|29782.8|29782.8|0
1640089550000|2021-12-21 12:25:50|29791.41|29791.41|29795.72|29795.72|29795.72|29795.72|29791.41|29791.41|0
1640089600000|2021-12-21 12:26:40|29791.41|29791.41|29791.41|29791.41|29791.41|29791.41|29791.41|29791.41|0
1640089640000|2021-12-21 12:27:20|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|0
1640089670000|2021-12-21 12:27:50|29782.8|29782.8|29782.8|29782.8|29782.8|29782.8|29782.8|29782.8|0
1640089710000|2021-12-21 12:28:30|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|0
1640089740000|2021-12-21 12:29:00|29782.8|29782.8|29782.8|29782.8|29782.8|29782.8|29782.8|29782.8|0
1640089750000|2021-12-21 12:29:10|29778.49|29778.49|29778.49|29778.49|29778.49|29778.49|29778.49|29778.49|0
1640089770000|2021-12-21 12:29:30|29780.27|29780.27|29780.27|29780.27|29780.27|29780.27|29780.27|29780.27|0
1640089780000|2021-12-21 12:29:40|29788.88|29788.88|29788.88|29788.88|29788.88|29788.88|29788.88|29788.88|0
1640089840000|2021-12-21 12:30:40|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|0
1640089990000|2021-12-21 12:33:10|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|0
1640090010000|2021-12-21 12:33:30|29793.94|29793.94|29793.94|29793.94|29793.94|29793.94|29793.94|29793.94|0
1640090130000|2021-12-21 12:35:30|29789.63|29789.63|29793.94|29793.94|29793.94|29793.94|29789.63|29789.63|0
1640090140000|2021-12-21 12:35:40|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|0
1640090150000|2021-12-21 12:35:50|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|29785.33|0
1640090220000|2021-12-21 12:37:00|29787.11|29787.11|29782.8|29782.8|29787.11|29787.11|29782.8|29782.8|0
1640090280000|2021-12-21 12:38:00|29778.49|29778.49|29778.49|29778.49|29778.49|29778.49|29778.49|29778.49|0
1640090340000|2021-12-21 12:39:00|29782.8|29782.8|29782.8|29782.8|29782.8|29782.8|29782.8|29782.8|0
1640090350000|2021-12-21 12:39:10|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|0
1640090370000|2021-12-21 12:39:30|29791.41|29791.41|29791.41|29791.41|29791.41|29791.41|29791.41|29791.41|0
1640090520000|2021-12-21 12:42:00|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|29787.11|0
1640090530000|2021-12-21 12:42:10|29791.41|29791.41|29791.41|29791.41|29791.41|29791.41|29791.41|29791.41|0
1640090540000|2021-12-21 12:42:20|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|29793.19|0
1640090670000|2021-12-21 12:44:30|29794.97|29794.97|29794.97|29794.97|29794.97|29794.97|29794.97|29794.97|0
1640090690000|2021-12-21 12:44:50|29796.74|29796.74|29796.74|29796.74|29796.74|29796.74|29796.74|29796.74|0
1640090720000|2021-12-21 12:45:20|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|0
1640090810000|2021-12-21 12:46:50|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|0
1640090830000|2021-12-21 12:47:10|29798.52|29798.52|29798.52|29798.52|29798.52|29798.52|29798.52|29798.52|0
1640090890000|2021-12-21 12:48:10|29794.97|29794.97|29794.97|29794.97|29794.97|29794.97|29794.97|29794.97|0
1640090910000|2021-12-21 12:48:30|29790.66|29790.66|29786.35|29786.35|29790.66|29790.66|29786.35|29786.35|0
1640090950000|2021-12-21 12:49:10|29790.66|29790.66|29790.66|29790.66|29794.97|29794.97|29790.66|29790.66|0
1640091010000|2021-12-21 12:50:10|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|0
1640091170000|2021-12-21 12:52:50|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|0
1640091180000|2021-12-21 12:53:00|29798.52|29798.52|29798.52|29798.52|29798.52|29798.52|29796.74|29796.74|0
1640091190000|2021-12-21 12:53:10|29800.3|29800.3|29800.3|29800.3|29800.3|29800.3|29800.3|29800.3|0
1640091240000|2021-12-21 12:54:00|29795.99|29795.99|29795.99|29795.99|29795.99|29795.99|29795.99|29795.99|0
1640091380000|2021-12-21 12:56:20|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|0
1640091450000|2021-12-21 12:57:30|29789.91|29789.91|29789.91|29789.91|29789.91|29789.91|29789.91|29789.91|0
1640091470000|2021-12-21 12:57:50|29785.6|29785.6|29785.6|29785.6|29785.6|29785.6|29785.6|29785.6|0
1640091570000|2021-12-21 12:59:30|29783.82|29783.82|29783.82|29783.82|29783.82|29783.82|29783.82|29783.82|0
1640091580000|2021-12-21 12:59:40|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|0
1640091600000|2021-12-21 13:00:00|29796.74|29796.74|29796.74|29796.74|29796.74|29796.74|29796.74|29796.74|0
1640091640000|2021-12-21 13:00:40|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|29792.44|0
1640091650000|2021-12-21 13:00:50|29788.88|29788.88|29792.44|29792.44|29792.44|29792.44|29788.88|29788.88|0
1640091670000|2021-12-21 13:01:10|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|29794.21|0
1640091780000|2021-12-21 13:03:00|29798.52|29798.52|29804.6|29804.6|29804.6|29804.6|29798.52|29798.52|0
1640091790000|2021-12-21 13:03:10|29800.3|29800.3|29800.3|29800.3|29800.3|29800.3|29800.3|29800.3|0
1640091800000|2021-12-21 13:03:20|29803.85|29803.85|29803.85|29803.85|29803.85|29803.85|29803.85|29803.85|0
1640091820000|2021-12-21 13:03:40|29807.41|29807.41|29807.41|29807.41|29807.41|29807.41|29807.41|29807.41|0
1640091900000|2021-12-21 13:05:00|29805.63|29805.63|29809.94|29809.94|29809.94|29809.94|29805.63|29805.63|0
1640091980000|2021-12-21 13:06:20|29805.63|29805.63|29801.32|29801.32|29805.63|29805.63|29801.32|29801.32|0
1640092040000|2021-12-21 13:07:20|29812.74|29812.74|29818.82|29818.82|29818.82|29818.82|29812.74|29812.74|0
1640092070000|2021-12-21 13:07:50|29824.15|29824.15|29824.15|29824.15|29824.15|29824.15|29824.15|29824.15|0
1640092100000|2021-12-21 13:08:20|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|0
1640092110000|2021-12-21 13:08:30|29824.91|29824.91|29824.91|29824.91|29824.91|29824.91|29824.91|29824.91|0
1640092130000|2021-12-21 13:08:50|29820.6|29820.6|29820.6|29820.6|29820.6|29820.6|29820.6|29820.6|0
1640092150000|2021-12-21 13:09:10|29824.91|29824.91|29824.91|29824.91|29824.91|29824.91|29824.91|29824.91|0
1640092230000|2021-12-21 13:10:30|29820.6|29820.6|29820.6|29820.6|29820.6|29820.6|29820.6|29820.6|0
1640092280000|2021-12-21 13:11:20|29818.82|29818.82|29818.82|29818.82|29818.82|29818.82|29818.82|29818.82|0
1640092290000|2021-12-21 13:11:30|29817.04|29817.04|29817.04|29817.04|29817.04|29817.04|29817.04|29817.04|0
1640092300000|2021-12-21 13:11:40|29812.74|29812.74|29808.43|29808.43|29812.74|29812.74|29808.43|29808.43|0
1640092310000|2021-12-21 13:11:50|29806.65|29806.65|29808.43|29808.43|29808.43|29808.43|29806.65|29806.65|0
1640092320000|2021-12-21 13:12:00|29804.12|29804.12|29804.12|29804.12|29804.12|29804.12|29804.12|29804.12|0
1640092360000|2021-12-21 13:12:40|29812.74|29812.74|29812.74|29812.74|29812.74|29812.74|29812.74|29812.74|0
1640092430000|2021-12-21 13:13:50|29814.52|29814.52|29814.52|29814.52|29814.52|29814.52|29814.52|29814.52|0
1640092470000|2021-12-21 13:14:30|29816.29|29816.29|29816.29|29816.29|29816.29|29816.29|29816.29|29816.29|0
1640092490000|2021-12-21 13:14:50|29814.52|29814.52|29814.52|29814.52|29814.52|29814.52|29814.52|29814.52|0
1640092520000|2021-12-21 13:15:20|29818.82|29818.82|29818.82|29818.82|29818.82|29818.82|29818.82|29818.82|0
1640092560000|2021-12-21 13:16:00|29822.38|29822.38|29822.38|29822.38|29822.38|29822.38|29822.38|29822.38|0
1640092630000|2021-12-21 13:17:10|29826.68|29826.68|29826.68|29826.68|29826.68|29826.68|29826.68|29826.68|0
1640092650000|2021-12-21 13:17:30|29835.3|29835.3|29830.99|29830.99|29839.6|29839.6|29830.99|29830.99|0
1640092660000|2021-12-21 13:17:40|29839.6|29839.6|29843.91|29843.91|29843.91|29843.91|29839.6|29839.6|0
1640092680000|2021-12-21 13:18:00|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|0
1640092700000|2021-12-21 13:18:20|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|0
1640092710000|2021-12-21 13:18:30|29857.85|29857.85|29853.55|29853.55|29857.85|29857.85|29853.55|29853.55|0
1640092730000|2021-12-21 13:18:50|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|0
1640092780000|2021-12-21 13:19:40|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|0
1640092800000|2021-12-21 13:20:00|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|0
1640092830000|2021-12-21 13:20:30|29843.16|29843.16|29843.16|29843.16|29843.16|29843.16|29843.16|29843.16|0
1640092950000|2021-12-21 13:22:30|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|0
1640093070000|2021-12-21 13:24:30|29849.24|29849.24|29849.24|29849.24|29849.24|29849.24|29844.93|29844.93|0
1640093120000|2021-12-21 13:25:20|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|0
1640093150000|2021-12-21 13:25:50|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|0
1640093180000|2021-12-21 13:26:20|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|0
1640093220000|2021-12-21 13:27:00|29862.16|29862.16|29857.85|29857.85|29862.16|29862.16|29857.85|29857.85|0
1640093290000|2021-12-21 13:28:10|29862.16|29862.16|29862.16|29862.16|29862.16|29862.16|29862.16|29862.16|0
1640093330000|2021-12-21 13:28:50|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|0
1640093500000|2021-12-21 13:31:40|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|0
1640093510000|2021-12-21 13:31:50|29849.24|29849.24|29849.24|29849.24|29849.24|29849.24|29849.24|29849.24|0
1640093530000|2021-12-21 13:32:10|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|0
1640093540000|2021-12-21 13:32:20|29851.77|29851.77|29845.69|29845.69|29851.77|29851.77|29845.69|29845.69|0
1640093580000|2021-12-21 13:33:00|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|0
1640093630000|2021-12-21 13:33:50|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|0
1640093700000|2021-12-21 13:35:00|29855.32|29855.32|29859.63|29859.63|29859.63|29859.63|29855.32|29855.32|0
1640093720000|2021-12-21 13:35:20|29855.32|29855.32|29851.02|29851.02|29855.32|29855.32|29851.02|29851.02|0
1640093730000|2021-12-21 13:35:30|29849.24|29849.24|29849.24|29849.24|29849.24|29849.24|29849.24|29849.24|0
1640093760000|2021-12-21 13:36:00|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|0
1640093940000|2021-12-21 13:39:00|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|0
1640093970000|2021-12-21 13:39:30|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|0
1640094020000|2021-12-21 13:40:20|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|0
1640094040000|2021-12-21 13:40:40|29850.27|29850.27|29854.57|29854.57|29854.57|29854.57|29850.27|29850.27|0
1640094110000|2021-12-21 13:41:50|29850.27|29850.27|29850.27|29850.27|29850.27|29850.27|29850.27|29850.27|0
1640094120000|2021-12-21 13:42:00|29848.49|29848.49|29839.87|29839.87|29848.49|29848.49|29839.87|29839.87|0
1640094150000|2021-12-21 13:42:30|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|0
1640094160000|2021-12-21 13:42:40|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|0
1640094250000|2021-12-21 13:44:10|29844.18|29844.18|29840.63|29840.63|29844.18|29844.18|29840.63|29840.63|0
1640094260000|2021-12-21 13:44:20|29844.93|29844.93|29840.63|29840.63|29844.93|29844.93|29840.63|29840.63|0
1640094320000|2021-12-21 13:45:20|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|0
1640094380000|2021-12-21 13:46:20|29840.63|29840.63|29840.63|29840.63|29840.63|29840.63|29840.63|29840.63|0
1640094410000|2021-12-21 13:46:50|29836.32|29836.32|29825.93|29825.93|29836.32|29836.32|29825.93|29825.93|0
1640094450000|2021-12-21 13:47:30|29821.62|29821.62|29817.32|29817.32|29825.93|29825.93|29817.32|29817.32|0
1640094470000|2021-12-21 13:47:50|29822.65|29822.65|29822.65|29822.65|29822.65|29822.65|29822.65|29822.65|0
1640094500000|2021-12-21 13:48:20|29818.34|29818.34|29814.04|29814.04|29818.34|29818.34|29814.04|29814.04|0
1640094510000|2021-12-21 13:48:30|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|0
1640094540000|2021-12-21 13:49:00|29820.12|29820.12|29820.12|29820.12|29820.12|29820.12|29820.12|29820.12|0
1640094550000|2021-12-21 13:49:10|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|0
1640094560000|2021-12-21 13:49:20|29814.04|29814.04|29814.04|29814.04|29814.04|29814.04|29814.04|29814.04|0
1640094600000|2021-12-21 13:50:00|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|0
1640094630000|2021-12-21 13:50:30|29814.79|29814.79|29813.01|29813.01|29814.79|29814.79|29813.01|29813.01|0
1640094810000|2021-12-21 13:53:30|29812.12|29812.12|29819.09|29819.09|29819.09|29819.09|29812.12|29812.12|0
1640094820000|2021-12-21 13:53:40|29814.79|29814.79|29814.79|29814.79|29814.79|29814.79|29814.79|29814.79|0
1640094860000|2021-12-21 13:54:20|29819.09|29819.09|29814.79|29814.79|29819.09|29819.09|29814.79|29814.79|0
1640094870000|2021-12-21 13:54:30|29819.09|29819.09|29814.79|29814.79|29819.09|29819.09|29814.79|29814.79|0
1640094940000|2021-12-21 13:55:40|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|0
1640094960000|2021-12-21 13:56:00|29822.65|29822.65|29822.65|29822.65|29822.65|29822.65|29822.65|29822.65|0
1640094970000|2021-12-21 13:56:10|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|0
1640095000000|2021-12-21 13:56:40|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|0
1640095020000|2021-12-21 13:57:00|29833.79|29833.79|29832.01|29832.01|29833.79|29833.79|29832.01|29832.01|0
1640095030000|2021-12-21 13:57:10|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|0
1640095050000|2021-12-21 13:57:30|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|0
1640095060000|2021-12-21 13:57:40|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|0
1640095070000|2021-12-21 13:57:50|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|0
1640095080000|2021-12-21 13:58:00|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|0
1640095140000|2021-12-21 13:59:00|29824.15|29824.15|29824.15|29824.15|29824.15|29824.15|29824.15|29824.15|0
1640095180000|2021-12-21 13:59:40|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|0
1640095200000|2021-12-21 14:00:00|29832.77|29832.77|29832.77|29832.77|29832.77|29832.77|29832.77|29832.77|0
1640095260000|2021-12-21 14:01:00|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|0
1640095270000|2021-12-21 14:01:10|29832.77|29832.77|29832.77|29832.77|29832.77|29832.77|29832.77|29832.77|0
1640095300000|2021-12-21 14:01:40|29838.1|29838.1|29838.1|29838.1|29838.1|29838.1|29838.1|29838.1|0
1640095320000|2021-12-21 14:02:00|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|0
1640095350000|2021-12-21 14:02:30|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|0
1640095440000|2021-12-21 14:04:00|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|0
1640095450000|2021-12-21 14:04:10|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|0
1640095480000|2021-12-21 14:04:40|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|0
1640095490000|2021-12-21 14:04:50|29817.32|29817.32|29817.32|29817.32|29817.32|29817.32|29817.32|29817.32|0
1640095500000|2021-12-21 14:05:00|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|0
1640095590000|2021-12-21 14:06:30|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|0
1640095600000|2021-12-21 14:06:40|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|0
1640095630000|2021-12-21 14:07:10|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|0
1640095750000|2021-12-21 14:09:10|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|0
1640095790000|2021-12-21 14:09:50|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|0
1640095800000|2021-12-21 14:10:00|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|0
1640095810000|2021-12-21 14:10:10|29838.1|29838.1|29833.79|29833.79|29838.1|29838.1|29833.79|29833.79|0
1640095830000|2021-12-21 14:10:30|29838.1|29838.1|29842.4|29842.4|29842.4|29842.4|29838.1|29838.1|0
1640095930000|2021-12-21 14:12:10|29838.1|29838.1|29833.79|29833.79|29838.1|29838.1|29833.79|29833.79|0
1640095940000|2021-12-21 14:12:20|29829.48|29829.48|29833.79|29833.79|29833.79|29833.79|29829.48|29829.48|0
1640095950000|2021-12-21 14:12:30|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|0
1640095970000|2021-12-21 14:12:50|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|0
1640096000000|2021-12-21 14:13:20|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|0
1640096080000|2021-12-21 14:14:40|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|0
1640096090000|2021-12-21 14:14:50|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|0
1640096160000|2021-12-21 14:16:00|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|29827.71|0
1640096240000|2021-12-21 14:17:20|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|0
1640096250000|2021-12-21 14:17:30|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|0
1640096300000|2021-12-21 14:18:20|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|0
1640096320000|2021-12-21 14:18:40|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|0
1640096360000|2021-12-21 14:19:20|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|0
1640096390000|2021-12-21 14:19:50|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|0
1640096400000|2021-12-21 14:20:00|29835.57|29835.57|29831.26|29831.26|29835.57|29835.57|29831.26|29831.26|0
1640096510000|2021-12-21 14:21:50|29829.48|29829.48|29827.71|29827.71|29829.48|29829.48|29827.71|29827.71|0
1640096530000|2021-12-21 14:22:10|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|0
1640096560000|2021-12-21 14:22:40|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|0
1640096570000|2021-12-21 14:22:50|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|0
1640096580000|2021-12-21 14:23:00|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|0
1640096630000|2021-12-21 14:23:50|29816.57|29816.57|29816.57|29816.57|29816.57|29816.57|29816.57|29816.57|0
1640096640000|2021-12-21 14:24:00|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|0
1640096650000|2021-12-21 14:24:10|29816.57|29816.57|29816.57|29816.57|29816.57|29816.57|29816.57|29816.57|0
1640096700000|2021-12-21 14:25:00|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|0
1640096750000|2021-12-21 14:25:50|29817.32|29817.32|29813.76|29813.76|29817.32|29817.32|29813.76|29813.76|0
1640096760000|2021-12-21 14:26:00|29809.46|29809.46|29809.46|29809.46|29809.46|29809.46|29809.46|29809.46|0
1640096790000|2021-12-21 14:26:30|29805.15|29805.15|29813.76|29813.76|29813.76|29813.76|29805.15|29805.15|0
1640096850000|2021-12-21 14:27:30|29815.54|29815.54|29806.93|29806.93|29815.54|29815.54|29806.93|29806.93|0
1640096860000|2021-12-21 14:27:40|29811.23|29811.23|29815.54|29815.54|29815.54|29815.54|29811.23|29811.23|0
1640096940000|2021-12-21 14:29:00|29811.23|29811.23|29811.23|29811.23|29811.23|29811.23|29811.23|29811.23|0
1640096950000|2021-12-21 14:29:10|29819.85|29819.85|29819.85|29819.85|29819.85|29819.85|29819.85|29819.85|0
1640096990000|2021-12-21 14:29:50|29815.54|29815.54|29813.76|29813.76|29815.54|29815.54|29813.76|29813.76|0
1640097000000|2021-12-21 14:30:00|29809.46|29809.46|29794.76|29794.76|29809.46|29809.46|29794.76|29794.76|0
1640097010000|2021-12-21 14:30:10|29790.45|29790.45|29773.23|29773.23|29790.45|29790.45|29768.92|29768.92|0
1640097020000|2021-12-21 14:30:20|29777.53|29777.53|29768.92|29768.92|29786.15|29786.15|29764.61|29764.61|0
1640097030000|2021-12-21 14:30:30|29773.23|29773.23|29786.15|29786.15|29786.15|29786.15|29773.23|29773.23|0
1640097040000|2021-12-21 14:30:40|29777.53|29777.53|29777.53|29777.53|29781.84|29781.84|29777.53|29777.53|0
1640097050000|2021-12-21 14:30:50|29786.15|29786.15|29786.15|29786.15|29786.15|29786.15|29786.15|29786.15|0
1640097060000|2021-12-21 14:31:00|29787.92|29787.92|29786.15|29786.15|29794.76|29794.76|29779.31|29779.31|0
1640097070000|2021-12-21 14:31:10|29794.76|29794.76|29794.76|29794.76|29794.76|29794.76|29794.76|29794.76|0
1640097080000|2021-12-21 14:31:20|29799.07|29799.07|29799.07|29799.07|29799.07|29799.07|29799.07|29799.07|0
1640097090000|2021-12-21 14:31:30|29811.99|29811.99|29811.23|29811.23|29811.99|29811.99|29807.68|29807.68|0
1640097100000|2021-12-21 14:31:40|29802.62|29802.62|29806.93|29806.93|29806.93|29806.93|29802.62|29802.62|0
1640097120000|2021-12-21 14:32:00|29802.62|29802.62|29787.92|29787.92|29802.62|29802.62|29787.92|29787.92|0
1640097140000|2021-12-21 14:32:20|29796.54|29796.54|29796.54|29796.54|29796.54|29796.54|29796.54|29796.54|0
1640097160000|2021-12-21 14:32:40|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|0
1640097170000|2021-12-21 14:32:50|29786.15|29786.15|29786.15|29786.15|29786.15|29786.15|29786.15|29786.15|0
1640097190000|2021-12-21 14:33:10|29790.45|29790.45|29794.76|29794.76|29794.76|29794.76|29790.45|29790.45|0
1640097210000|2021-12-21 14:33:30|29796.54|29796.54|29796.54|29796.54|29796.54|29796.54|29796.54|29796.54|0
1640097240000|2021-12-21 14:34:00|29787.92|29787.92|29781.84|29781.84|29787.92|29787.92|29781.84|29781.84|0
1640097250000|2021-12-21 14:34:10|29786.15|29786.15|29786.15|29786.15|29786.15|29786.15|29786.15|29786.15|0
1640097260000|2021-12-21 14:34:20|29790.45|29790.45|29790.45|29790.45|29790.45|29790.45|29790.45|29790.45|0
1640097270000|2021-12-21 14:34:30|29794.76|29794.76|29794.76|29794.76|29794.76|29794.76|29794.76|29794.76|0
1640097280000|2021-12-21 14:34:40|29799.07|29799.07|29799.07|29799.07|29799.07|29799.07|29799.07|29799.07|0
1640097290000|2021-12-21 14:34:50|29794.76|29794.76|29794.76|29794.76|29794.76|29794.76|29794.76|29794.76|0
1640097300000|2021-12-21 14:35:00|29803.37|29803.37|29806.93|29806.93|29806.93|29806.93|29803.37|29803.37|0
1640097310000|2021-12-21 14:35:10|29811.23|29811.23|29815.54|29815.54|29815.54|29815.54|29811.23|29811.23|0
1640097320000|2021-12-21 14:35:20|29819.85|29819.85|29819.85|29819.85|29819.85|29819.85|29819.85|29819.85|0
1640097330000|2021-12-21 14:35:30|29830.51|29830.51|29841.65|29841.65|29843.43|29843.43|29830.51|29830.51|0
1640097340000|2021-12-21 14:35:40|29843.43|29843.43|29846.98|29846.98|29846.98|29846.98|29841.65|29841.65|0
1640097360000|2021-12-21 14:36:00|29851.29|29851.29|29855.6|29855.6|29855.6|29855.6|29851.29|29851.29|0
1640097370000|2021-12-21 14:36:10|29853.82|29853.82|29851.29|29851.29|29855.6|29855.6|29851.29|29851.29|0
1640097400000|2021-12-21 14:36:40|29846.98|29846.98|29838.37|29838.37|29846.98|29846.98|29838.37|29838.37|0
1640097420000|2021-12-21 14:37:00|29842.68|29842.68|29842.68|29842.68|29842.68|29842.68|29842.68|29842.68|0
1640097430000|2021-12-21 14:37:10|29834.06|29834.06|29848.76|29848.76|29848.76|29848.76|29834.06|29834.06|0
1640097440000|2021-12-21 14:37:20|29844.45|29844.45|29840.9|29840.9|29844.45|29844.45|29840.9|29840.9|0
1640097450000|2021-12-21 14:37:30|29839.12|29839.12|29843.43|29843.43|29843.43|29843.43|29839.12|29839.12|0
1640097460000|2021-12-21 14:37:40|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|0
1640097470000|2021-12-21 14:37:50|29839.87|29839.87|29835.57|29835.57|29839.87|29839.87|29835.57|29835.57|0
1640097480000|2021-12-21 14:38:00|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|0
1640097490000|2021-12-21 14:38:10|29839.87|29839.87|29835.57|29835.57|29848.49|29848.49|29835.57|29835.57|0
1640097500000|2021-12-21 14:38:20|29831.26|29831.26|29835.57|29835.57|29835.57|29835.57|29826.96|29826.96|0
1640097520000|2021-12-21 14:38:40|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|0
1640097560000|2021-12-21 14:39:20|29835.57|29835.57|29835.57|29835.57|29835.57|29835.57|29835.57|29835.57|0
1640097570000|2021-12-21 14:39:30|29837.35|29837.35|29837.35|29837.35|29837.35|29837.35|29837.35|29837.35|0
1640097580000|2021-12-21 14:39:40|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|0
1640097590000|2021-12-21 14:39:50|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|0
1640097600000|2021-12-21 14:40:00|29837.35|29837.35|29833.04|29833.04|29837.35|29837.35|29828.73|29828.73|0
1640097610000|2021-12-21 14:40:10|29837.35|29837.35|29828.73|29828.73|29837.35|29837.35|29828.73|29828.73|0
1640097630000|2021-12-21 14:40:30|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|0
1640097650000|2021-12-21 14:40:50|29820.87|29820.87|29825.18|29825.18|29829.48|29829.48|29820.87|29820.87|0
1640097660000|2021-12-21 14:41:00|29820.87|29820.87|29807.95|29807.95|29820.87|29820.87|29807.95|29807.95|0
1640097670000|2021-12-21 14:41:10|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|0
1640097680000|2021-12-21 14:41:20|29816.57|29816.57|29816.57|29816.57|29816.57|29816.57|29816.57|29816.57|0
1640097690000|2021-12-21 14:41:30|29812.26|29812.26|29816.57|29816.57|29816.57|29816.57|29812.26|29812.26|0
1640097700000|2021-12-21 14:41:40|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|0
1640097710000|2021-12-21 14:41:50|29825.18|29825.18|29820.87|29820.87|29825.18|29825.18|29820.87|29820.87|0
1640097720000|2021-12-21 14:42:00|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|0
1640097730000|2021-12-21 14:42:10|29816.57|29816.57|29820.87|29820.87|29820.87|29820.87|29816.57|29816.57|0
1640097750000|2021-12-21 14:42:30|29816.57|29816.57|29808.7|29808.7|29820.87|29820.87|29808.7|29808.7|0
1640097770000|2021-12-21 14:42:50|29813.01|29813.01|29813.01|29813.01|29813.01|29813.01|29813.01|29813.01|0
1640097780000|2021-12-21 14:43:00|29817.32|29817.32|29817.32|29817.32|29817.32|29817.32|29817.32|29817.32|0
1640097790000|2021-12-21 14:43:10|29813.01|29813.01|29823.4|29823.4|29823.4|29823.4|29813.01|29813.01|0
1640097800000|2021-12-21 14:43:20|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|0
1640097810000|2021-12-21 14:43:30|29834.54|29834.54|29834.54|29834.54|29834.54|29834.54|29834.54|29834.54|0
1640097830000|2021-12-21 14:43:50|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|0
1640097850000|2021-12-21 14:44:10|29834.54|29834.54|29834.54|29834.54|29838.85|29838.85|29834.54|29834.54|0
1640097870000|2021-12-21 14:44:30|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|0
1640097880000|2021-12-21 14:44:40|29840.63|29840.63|29840.63|29840.63|29840.63|29840.63|29840.63|29840.63|0
1640097890000|2021-12-21 14:44:50|29844.93|29844.93|29843.16|29843.16|29844.93|29844.93|29840.63|29840.63|0
1640097900000|2021-12-21 14:45:00|29834.54|29834.54|29825.93|29825.93|29838.85|29838.85|29825.93|29825.93|0
1640097910000|2021-12-21 14:45:10|29830.24|29830.24|29830.24|29830.24|29830.24|29830.24|29830.24|29830.24|0
1640097920000|2021-12-21 14:45:20|29838.85|29838.85|29834.54|29834.54|29838.85|29838.85|29834.54|29834.54|0
1640097930000|2021-12-21 14:45:30|29830.24|29830.24|29830.24|29830.24|29830.24|29830.24|29830.24|29830.24|0
1640097940000|2021-12-21 14:45:40|29817.32|29817.32|29817.32|29817.32|29817.32|29817.32|29817.32|29817.32|0
1640097950000|2021-12-21 14:45:50|29821.62|29821.62|29825.93|29825.93|29825.93|29825.93|29821.62|29821.62|0
1640097960000|2021-12-21 14:46:00|29821.62|29821.62|29825.93|29825.93|29830.24|29830.24|29821.62|29821.62|0
1640097970000|2021-12-21 14:46:10|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|0
1640097980000|2021-12-21 14:46:20|29825.93|29825.93|29827.71|29827.71|29827.71|29827.71|29825.93|29825.93|0
1640097990000|2021-12-21 14:46:30|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|0
1640098000000|2021-12-21 14:46:40|29825.18|29825.18|29829.48|29829.48|29829.48|29829.48|29825.18|29825.18|0
1640098010000|2021-12-21 14:46:50|29833.79|29833.79|29829.48|29829.48|29833.79|29833.79|29829.48|29829.48|0
1640098020000|2021-12-21 14:47:00|29833.79|29833.79|29838.1|29838.1|29838.1|29838.1|29833.79|29833.79|0
1640098030000|2021-12-21 14:47:10|29842.4|29842.4|29851.02|29851.02|29851.02|29851.02|29842.4|29842.4|0
1640098040000|2021-12-21 14:47:20|29855.32|29855.32|29863.94|29863.94|29863.94|29863.94|29855.32|29855.32|0
1640098050000|2021-12-21 14:47:30|29859.63|29859.63|29855.32|29855.32|29859.63|29859.63|29855.32|29855.32|0
1640098070000|2021-12-21 14:47:50|29859.63|29859.63|29863.94|29863.94|29863.94|29863.94|29859.63|29859.63|0
1640098080000|2021-12-21 14:48:00|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|0
1640098090000|2021-12-21 14:48:10|29851.02|29851.02|29855.32|29855.32|29855.32|29855.32|29851.02|29851.02|0
1640098120000|2021-12-21 14:48:40|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|29853.55|0
1640098130000|2021-12-21 14:48:50|29836.32|29836.32|29849.24|29849.24|29849.24|29849.24|29836.32|29836.32|0
1640098150000|2021-12-21 14:49:10|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|0
1640098170000|2021-12-21 14:49:30|29849.24|29849.24|29853.55|29853.55|29853.55|29853.55|29849.24|29849.24|0
1640098190000|2021-12-21 14:49:50|29844.93|29844.93|29840.63|29840.63|29853.55|29853.55|29840.63|29840.63|0
1640098200000|2021-12-21 14:50:00|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|0
1640098210000|2021-12-21 14:50:10|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|0
1640098220000|2021-12-21 14:50:20|29849.24|29849.24|29844.93|29844.93|29849.24|29849.24|29844.93|29844.93|0
1640098250000|2021-12-21 14:50:50|29853.55|29853.55|29844.93|29844.93|29853.55|29853.55|29844.93|29844.93|0
1640098270000|2021-12-21 14:51:10|29840.63|29840.63|29840.63|29840.63|29840.63|29840.63|29840.63|29840.63|0
1640098290000|2021-12-21 14:51:30|29836.32|29836.32|29838.1|29838.1|29838.1|29838.1|29836.32|29836.32|0
1640098310000|2021-12-21 14:51:50|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|0
1640098330000|2021-12-21 14:52:10|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|0
1640098350000|2021-12-21 14:52:30|29839.87|29839.87|29844.18|29844.18|29844.18|29844.18|29839.87|29839.87|0
1640098360000|2021-12-21 14:52:40|29840.63|29840.63|29836.32|29836.32|29840.63|29840.63|29836.32|29836.32|0
1640098370000|2021-12-21 14:52:50|29832.01|29832.01|29830.24|29830.24|29832.01|29832.01|29830.24|29830.24|0
1640098390000|2021-12-21 14:53:10|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|0
1640098410000|2021-12-21 14:53:30|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|0
1640098430000|2021-12-21 14:53:50|29834.54|29834.54|29838.85|29838.85|29838.85|29838.85|29834.54|29834.54|0
1640098440000|2021-12-21 14:54:00|29847.46|29847.46|29853.55|29853.55|29853.55|29853.55|29847.46|29847.46|0
1640098470000|2021-12-21 14:54:30|29857.85|29857.85|29862.16|29862.16|29862.16|29862.16|29853.55|29853.55|0
1640098480000|2021-12-21 14:54:40|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|0
1640098490000|2021-12-21 14:54:50|29862.16|29862.16|29862.16|29862.16|29862.16|29862.16|29862.16|29862.16|0
1640098500000|2021-12-21 14:55:00|29870.02|29870.02|29870.02|29870.02|29870.02|29870.02|29870.02|29870.02|0
1640098530000|2021-12-21 14:55:30|29865.71|29865.71|29852.79|29852.79|29865.71|29865.71|29852.79|29852.79|0
1640098550000|2021-12-21 14:55:50|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|0
1640098560000|2021-12-21 14:56:00|29852.79|29852.79|29857.1|29857.1|29857.1|29857.1|29852.79|29852.79|0
1640098570000|2021-12-21 14:56:10|29861.41|29861.41|29865.71|29865.71|29865.71|29865.71|29861.41|29861.41|0
1640098580000|2021-12-21 14:56:20|29872.82|29872.82|29870.02|29870.02|29872.82|29872.82|29865.71|29865.71|0
1640098610000|2021-12-21 14:56:50|29874.33|29874.33|29874.33|29874.33|29874.33|29874.33|29874.33|29874.33|0
1640098630000|2021-12-21 14:57:10|29878.63|29878.63|29887.25|29887.25|29887.25|29887.25|29874.33|29874.33|0
1640098640000|2021-12-21 14:57:20|29889.02|29889.02|29893.33|29893.33|29893.33|29893.33|29889.02|29889.02|0
1640098650000|2021-12-21 14:57:30|29889.02|29889.02|29893.33|29893.33|29893.33|29893.33|29889.02|29889.02|0
1640098660000|2021-12-21 14:57:40|29889.02|29889.02|29889.02|29889.02|29889.02|29889.02|29889.02|29889.02|0
1640098680000|2021-12-21 14:58:00|29884.72|29884.72|29884.72|29884.72|29884.72|29884.72|29884.72|29884.72|0
1640098690000|2021-12-21 14:58:10|29893.33|29893.33|29889.02|29889.02|29897.64|29897.64|29889.02|29889.02|0
1640098710000|2021-12-21 14:58:30|29893.33|29893.33|29889.02|29889.02|29893.33|29893.33|29884.72|29884.72|0
1640098720000|2021-12-21 14:58:40|29892.58|29892.58|29892.58|29892.58|29892.58|29892.58|29892.58|29892.58|0
1640098730000|2021-12-21 14:58:50|29896.88|29896.88|29892.58|29892.58|29896.88|29896.88|29892.58|29892.58|0
1640098740000|2021-12-21 14:59:00|29901.19|29901.19|29902.97|29902.97|29902.97|29902.97|29901.19|29901.19|0
1640098750000|2021-12-21 14:59:10|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|0
1640098760000|2021-12-21 14:59:20|29911.58|29911.58|29907.27|29907.27|29911.58|29911.58|29907.27|29907.27|0
1640098770000|2021-12-21 14:59:30|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|0
1640098790000|2021-12-21 14:59:50|29907.27|29907.27|29911.58|29911.58|29911.58|29911.58|29907.27|29907.27|0
1640098810000|2021-12-21 15:00:10|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|0
1640098820000|2021-12-21 15:00:20|29898.66|29898.66|29898.66|29898.66|29902.97|29902.97|29898.66|29898.66|0
1640098850000|2021-12-21 15:00:50|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|0
1640098870000|2021-12-21 15:01:10|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|0
1640098900000|2021-12-21 15:01:40|29902.97|29902.97|29898.66|29898.66|29902.97|29902.97|29898.66|29898.66|0
1640098910000|2021-12-21 15:01:50|29894.35|29894.35|29890.05|29890.05|29894.35|29894.35|29890.05|29890.05|0
1640098940000|2021-12-21 15:02:20|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|0
1640098950000|2021-12-21 15:02:30|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|0
1640098960000|2021-12-21 15:02:40|29900.44|29900.44|29904.75|29904.75|29904.75|29904.75|29900.44|29900.44|0
1640098980000|2021-12-21 15:03:00|29906.52|29906.52|29910.83|29910.83|29910.83|29910.83|29906.52|29906.52|0
1640098990000|2021-12-21 15:03:10|29919.44|29919.44|29910.83|29910.83|29919.44|29919.44|29910.83|29910.83|0
1640099010000|2021-12-21 15:03:30|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|0
1640099020000|2021-12-21 15:03:40|29910.83|29910.83|29907.27|29907.27|29910.83|29910.83|29907.27|29907.27|0
1640099030000|2021-12-21 15:03:50|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|29898.66|29898.66|0
1640099040000|2021-12-21 15:04:00|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|0
1640099070000|2021-12-21 15:04:30|29911.58|29911.58|29902.97|29902.97|29911.58|29911.58|29902.97|29902.97|0
1640099080000|2021-12-21 15:04:40|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|0
1640099090000|2021-12-21 15:04:50|29902.22|29902.22|29902.22|29902.22|29902.22|29902.22|29902.22|29902.22|0
1640099120000|2021-12-21 15:05:20|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|0
1640099160000|2021-12-21 15:06:00|29912.61|29912.61|29912.61|29912.61|29912.61|29912.61|29912.61|29912.61|0
1640099190000|2021-12-21 15:06:30|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|0
1640099200000|2021-12-21 15:06:40|29904.75|29904.75|29898.66|29898.66|29904.75|29904.75|29898.66|29898.66|0
1640099210000|2021-12-21 15:06:50|29894.35|29894.35|29898.66|29898.66|29898.66|29898.66|29894.35|29894.35|0
1640099230000|2021-12-21 15:07:10|29894.35|29894.35|29885.74|29885.74|29894.35|29894.35|29885.74|29885.74|0
1640099240000|2021-12-21 15:07:20|29881.44|29881.44|29881.44|29881.44|29881.44|29881.44|29881.44|29881.44|0
1640099250000|2021-12-21 15:07:30|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|0
1640099260000|2021-12-21 15:07:40|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|0
1640099290000|2021-12-21 15:08:10|29902.97|29902.97|29898.66|29898.66|29902.97|29902.97|29898.66|29898.66|0
1640099300000|2021-12-21 15:08:20|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|0
1640099310000|2021-12-21 15:08:30|29898.66|29898.66|29894.35|29894.35|29898.66|29898.66|29894.35|29894.35|0
1640099320000|2021-12-21 15:08:40|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|0
1640099330000|2021-12-21 15:08:50|29894.35|29894.35|29898.66|29898.66|29898.66|29898.66|29894.35|29894.35|0
1640099350000|2021-12-21 15:09:10|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|29902.97|0
1640099380000|2021-12-21 15:09:40|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|29907.27|0
1640099390000|2021-12-21 15:09:50|29915.89|29915.89|29917.66|29917.66|29917.66|29917.66|29915.89|29915.89|0
1640099400000|2021-12-21 15:10:00|29921.97|29921.97|29919.44|29919.44|29923.75|29923.75|29919.44|29919.44|0
1640099410000|2021-12-21 15:10:10|29923.75|29923.75|29923.75|29923.75|29923.75|29923.75|29923.75|29923.75|0
1640099430000|2021-12-21 15:10:30|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|0
1640099440000|2021-12-21 15:10:40|29915.14|29915.14|29919.44|29919.44|29919.44|29919.44|29915.14|29915.14|0
1640099450000|2021-12-21 15:10:50|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1640099460000|2021-12-21 15:11:00|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|0
1640099470000|2021-12-21 15:11:10|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|0
1640099490000|2021-12-21 15:11:30|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|0
1640099510000|2021-12-21 15:11:50|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29915.14|29915.14|0
1640099530000|2021-12-21 15:12:10|29921.22|29921.22|29921.22|29921.22|29921.22|29921.22|29921.22|29921.22|0
1640099570000|2021-12-21 15:12:50|29916.91|29916.91|29912.61|29912.61|29916.91|29916.91|29912.61|29912.61|0
1640099580000|2021-12-21 15:13:00|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1640099600000|2021-12-21 15:13:20|29906.52|29906.52|29908.3|29908.3|29908.3|29908.3|29906.52|29906.52|0
1640099620000|2021-12-21 15:13:40|29906.52|29906.52|29902.22|29902.22|29906.52|29906.52|29902.22|29902.22|0
1640099640000|2021-12-21 15:14:00|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|0
1640099650000|2021-12-21 15:14:10|29902.22|29902.22|29897.91|29897.91|29902.22|29902.22|29897.91|29897.91|0
1640099660000|2021-12-21 15:14:20|29906.52|29906.52|29910.83|29910.83|29910.83|29910.83|29906.52|29906.52|0
1640099670000|2021-12-21 15:14:30|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|0
1640099690000|2021-12-21 15:14:50|29902.22|29902.22|29902.22|29902.22|29902.22|29902.22|29902.22|29902.22|0
1640099700000|2021-12-21 15:15:00|29897.91|29897.91|29896.13|29896.13|29897.91|29897.91|29896.13|29896.13|0
1640099710000|2021-12-21 15:15:10|29900.44|29900.44|29900.44|29900.44|29904.75|29904.75|29900.44|29900.44|0
1640099730000|2021-12-21 15:15:30|29904.75|29904.75|29900.44|29900.44|29909.05|29909.05|29887.52|29887.52|0
1640099790000|2021-12-21 15:16:30|29904.75|29904.75|29891.83|29891.83|29904.75|29904.75|29891.83|29891.83|0
1640099800000|2021-12-21 15:16:40|29896.13|29896.13|29896.13|29896.13|29896.13|29896.13|29896.13|29896.13|0
1640099810000|2021-12-21 15:16:50|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29890.05|29890.05|0
1640099820000|2021-12-21 15:17:00|29896.13|29896.13|29900.44|29900.44|29900.44|29900.44|29894.35|29894.35|0
1640099830000|2021-12-21 15:17:10|29904.75|29904.75|29904.75|29904.75|29904.75|29904.75|29904.75|29904.75|0
1640099860000|2021-12-21 15:17:40|29896.13|29896.13|29891.83|29891.83|29896.13|29896.13|29891.83|29891.83|0
1640099880000|2021-12-21 15:18:00|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|0
1640099890000|2021-12-21 15:18:10|29891.83|29891.83|29896.13|29896.13|29896.13|29896.13|29891.83|29891.83|0
1640099900000|2021-12-21 15:18:20|29900.44|29900.44|29900.44|29900.44|29900.44|29900.44|29900.44|29900.44|0
1640099910000|2021-12-21 15:18:30|29896.13|29896.13|29896.13|29896.13|29896.13|29896.13|29896.13|29896.13|0
1640099940000|2021-12-21 15:19:00|29900.44|29900.44|29900.44|29900.44|29900.44|29900.44|29900.44|29900.44|0
1640100010000|2021-12-21 15:20:10|29904.75|29904.75|29909.05|29909.05|29909.05|29909.05|29904.75|29904.75|0
1640100030000|2021-12-21 15:20:30|29904.75|29904.75|29904.75|29904.75|29904.75|29904.75|29904.75|29904.75|0
1640100040000|2021-12-21 15:20:40|29913.36|29913.36|29913.36|29913.36|29913.36|29913.36|29913.36|29913.36|0
1640100060000|2021-12-21 15:21:00|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|0
1640100070000|2021-12-21 15:21:10|29913.36|29913.36|29913.36|29913.36|29913.36|29913.36|29913.36|29913.36|0
1640100090000|2021-12-21 15:21:30|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|0
1640100100000|2021-12-21 15:21:40|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|0
1640100110000|2021-12-21 15:21:50|29923.75|29923.75|29923.75|29923.75|29923.75|29923.75|29923.75|29923.75|0
1640100140000|2021-12-21 15:22:20|29919.44|29919.44|29923.75|29923.75|29923.75|29923.75|29919.44|29919.44|0
1640100150000|2021-12-21 15:22:30|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|0
1640100160000|2021-12-21 15:22:40|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|0
1640100170000|2021-12-21 15:22:50|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|0
1640100180000|2021-12-21 15:23:00|29923|29923|29927.3|29927.3|29927.3|29927.3|29923|29923|0
1640100190000|2021-12-21 15:23:10|29931.61|29931.61|29927.3|29927.3|29931.61|29931.61|29927.3|29927.3|0
1640100210000|2021-12-21 15:23:30|29925.53|29925.53|29925.53|29925.53|29925.53|29925.53|29925.53|29925.53|0
1640100220000|2021-12-21 15:23:40|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|0
1640100230000|2021-12-21 15:23:50|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|0
1640100240000|2021-12-21 15:24:00|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|0
1640100250000|2021-12-21 15:24:10|29925.53|29925.53|29925.53|29925.53|29925.53|29925.53|29925.53|29925.53|0
1640100280000|2021-12-21 15:24:40|29921.22|29921.22|29921.22|29921.22|29921.22|29921.22|29921.22|29921.22|0
1640100290000|2021-12-21 15:24:50|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|0
1640100310000|2021-12-21 15:25:10|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|0
1640100320000|2021-12-21 15:25:20|29923.75|29923.75|29923.75|29923.75|29923.75|29923.75|29923.75|29923.75|0
1640100340000|2021-12-21 15:25:40|29928.05|29928.05|29932.36|29932.36|29932.36|29932.36|29928.05|29928.05|0
1640100350000|2021-12-21 15:25:50|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|0
1640100360000|2021-12-21 15:26:00|29932.36|29932.36|29929.83|29929.83|29932.36|29932.36|29928.05|29928.05|0
1640100370000|2021-12-21 15:26:10|29934.14|29934.14|29934.14|29934.14|29938.44|29938.44|29934.14|29934.14|0
1640100380000|2021-12-21 15:26:20|29929.83|29929.83|29926.28|29926.28|29929.83|29929.83|29926.28|29926.28|0
1640100390000|2021-12-21 15:26:30|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|0
1640100410000|2021-12-21 15:26:50|29926.28|29926.28|29926.28|29926.28|29926.28|29926.28|29926.28|29926.28|0
1640100440000|2021-12-21 15:27:20|29920.95|29920.95|29920.95|29920.95|29924.5|29924.5|29920.95|29920.95|0
1640100450000|2021-12-21 15:27:30|29916.64|29916.64|29916.64|29916.64|29916.64|29916.64|29916.64|29916.64|0
1640100460000|2021-12-21 15:27:40|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|29912.33|0
1640100470000|2021-12-21 15:27:50|29916.64|29916.64|29924.5|29924.5|29924.5|29924.5|29916.64|29916.64|0
1640100480000|2021-12-21 15:28:00|29920.19|29920.19|29920.19|29920.19|29920.19|29920.19|29920.19|29920.19|0
1640100490000|2021-12-21 15:28:10|29921.97|29921.97|29921.97|29921.97|29921.97|29921.97|29921.97|29921.97|0
1640100510000|2021-12-21 15:28:30|29926.28|29926.28|29926.28|29926.28|29926.28|29926.28|29921.97|29921.97|0
1640100520000|2021-12-21 15:28:40|29930.58|29930.58|29921.97|29921.97|29930.58|29930.58|29921.97|29921.97|0
1640100530000|2021-12-21 15:28:50|29930.58|29930.58|29934.89|29934.89|29934.89|29934.89|29930.58|29930.58|0
1640100550000|2021-12-21 15:29:10|29930.58|29930.58|29930.58|29930.58|29930.58|29930.58|29930.58|29930.58|0
1640100560000|2021-12-21 15:29:20|29926.28|29926.28|29926.28|29926.28|29926.28|29926.28|29926.28|29926.28|0
1640100570000|2021-12-21 15:29:30|29921.97|29921.97|29926.28|29926.28|29926.28|29926.28|29921.97|29921.97|0
1640100580000|2021-12-21 15:29:40|29930.58|29930.58|29930.58|29930.58|29930.58|29930.58|29930.58|29930.58|0
1640100610000|2021-12-21 15:30:10|29934.14|29934.14|29938.44|29938.44|29947.06|29947.06|29934.14|29934.14|0
1640100620000|2021-12-21 15:30:20|29936.67|29936.67|29923.75|29923.75|29936.67|29936.67|29923.75|29923.75|0
1640100630000|2021-12-21 15:30:30|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|29928.05|0
1640100640000|2021-12-21 15:30:40|29932.36|29932.36|29936.67|29936.67|29936.67|29936.67|29932.36|29932.36|0
1640100650000|2021-12-21 15:30:50|29940.97|29940.97|29940.97|29940.97|29940.97|29940.97|29940.97|29940.97|0
1640100670000|2021-12-21 15:31:10|29936.67|29936.67|29936.67|29936.67|29936.67|29936.67|29936.67|29936.67|0
1640100690000|2021-12-21 15:31:30|29932.36|29932.36|29928.05|29928.05|29932.36|29932.36|29928.05|29928.05|0
1640100720000|2021-12-21 15:32:00|29932.36|29932.36|29932.36|29932.36|29932.36|29932.36|29932.36|29932.36|0
1640100750000|2021-12-21 15:32:30|29936.67|29936.67|29940.97|29940.97|29940.97|29940.97|29936.67|29936.67|0
1640100800000|2021-12-21 15:33:20|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|0
1640100810000|2021-12-21 15:33:30|29943.5|29943.5|29943.5|29943.5|29943.5|29943.5|29943.5|29943.5|0
1640100870000|2021-12-21 15:34:30|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|0
1640100900000|2021-12-21 15:35:00|29943.5|29943.5|29939.2|29939.2|29943.5|29943.5|29939.2|29939.2|0
1640100930000|2021-12-21 15:35:30|29943.5|29943.5|29939.2|29939.2|29943.5|29943.5|29939.2|29939.2|0
1640100950000|2021-12-21 15:35:50|29934.89|29934.89|29934.89|29934.89|29934.89|29934.89|29934.89|29934.89|0
1640100960000|2021-12-21 15:36:00|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|0
1640100980000|2021-12-21 15:36:20|29943.5|29943.5|29943.5|29943.5|29943.5|29943.5|29943.5|29943.5|0
1640100990000|2021-12-21 15:36:30|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|0
1640101010000|2021-12-21 15:36:50|29934.89|29934.89|29943.5|29943.5|29943.5|29943.5|29934.89|29934.89|0
1640101030000|2021-12-21 15:37:10|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|0
1640101040000|2021-12-21 15:37:20|29934.89|29934.89|29934.89|29934.89|29934.89|29934.89|29934.89|29934.89|0
1640101050000|2021-12-21 15:37:30|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|29939.2|0
1640101060000|2021-12-21 15:37:40|29937.42|29937.42|29937.42|29937.42|29937.42|29937.42|29937.42|29937.42|0
1640101070000|2021-12-21 15:37:50|29941.73|29941.73|29937.42|29937.42|29941.73|29941.73|29937.42|29937.42|0
1640101080000|2021-12-21 15:38:00|29933.11|29933.11|29933.11|29933.11|29933.11|29933.11|29933.11|29933.11|0
1640101090000|2021-12-21 15:38:10|29937.42|29937.42|29937.42|29937.42|29937.42|29937.42|29937.42|29937.42|0
1640101110000|2021-12-21 15:38:30|29941.73|29941.73|29941.73|29941.73|29941.73|29941.73|29941.73|29941.73|0
1640101130000|2021-12-21 15:38:50|29946.03|29946.03|29941.73|29941.73|29946.03|29946.03|29941.73|29941.73|0
1640101170000|2021-12-21 15:39:30|29946.03|29946.03|29946.03|29946.03|29946.03|29946.03|29946.03|29946.03|0
1640101180000|2021-12-21 15:39:40|29950.34|29950.34|29948.56|29948.56|29950.34|29950.34|29948.56|29948.56|0
1640101190000|2021-12-21 15:39:50|29944.26|29944.26|29938.17|29938.17|29944.26|29944.26|29938.17|29938.17|0
1640101200000|2021-12-21 15:40:00|29936.39|29936.39|29936.39|29936.39|29936.39|29936.39|29936.39|29936.39|0
1640101210000|2021-12-21 15:40:10|29932.09|29932.09|29932.09|29932.09|29932.09|29932.09|29932.09|29932.09|0
1640101260000|2021-12-21 15:41:00|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|0
1640101270000|2021-12-21 15:41:10|29927.78|29927.78|29923.48|29923.48|29927.78|29927.78|29923.48|29923.48|0
1640101290000|2021-12-21 15:41:30|29919.17|29919.17|29919.17|29919.17|29919.17|29919.17|29919.17|29919.17|0
1640101370000|2021-12-21 15:42:50|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|0
1640101390000|2021-12-21 15:43:10|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|0
1640101410000|2021-12-21 15:43:30|29919.17|29919.17|29923.48|29923.48|29923.48|29923.48|29919.17|29919.17|0
1640101430000|2021-12-21 15:43:50|29919.17|29919.17|29919.17|29919.17|29919.17|29919.17|29919.17|29919.17|0
1640101460000|2021-12-21 15:44:20|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|0
1640101520000|2021-12-21 15:45:20|29921.7|29921.7|29917.39|29917.39|29921.7|29921.7|29917.39|29917.39|0
1640101530000|2021-12-21 15:45:30|29921.7|29921.7|29917.39|29917.39|29921.7|29921.7|29917.39|29917.39|0
1640101540000|2021-12-21 15:45:40|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|0
1640101550000|2021-12-21 15:45:50|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|0
1640101570000|2021-12-21 15:46:10|29913.09|29913.09|29913.09|29913.09|29913.09|29913.09|29913.09|29913.09|0
1640101580000|2021-12-21 15:46:20|29908.78|29908.78|29908.78|29908.78|29908.78|29908.78|29908.78|29908.78|0
1640101590000|2021-12-21 15:46:30|29904.47|29904.47|29904.47|29904.47|29904.47|29904.47|29900.17|29900.17|0
1640101610000|2021-12-21 15:46:50|29908.78|29908.78|29913.09|29913.09|29913.09|29913.09|29908.78|29908.78|0
1640101630000|2021-12-21 15:47:10|29908.78|29908.78|29913.09|29913.09|29913.09|29913.09|29908.78|29908.78|0
1640101680000|2021-12-21 15:48:00|29908.78|29908.78|29910.56|29910.56|29910.56|29910.56|29908.78|29908.78|0
1640101690000|2021-12-21 15:48:10|29914.86|29914.86|29919.17|29919.17|29919.17|29919.17|29910.56|29910.56|0
1640101700000|2021-12-21 15:48:20|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|0
1640101710000|2021-12-21 15:48:30|29915.61|29915.61|29917.39|29917.39|29917.39|29917.39|29911.31|29911.31|0
1640101720000|2021-12-21 15:48:40|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|0
1640101730000|2021-12-21 15:48:50|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|0
1640101750000|2021-12-21 15:49:10|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|0
1640101760000|2021-12-21 15:49:20|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|0
1640101770000|2021-12-21 15:49:30|29919.17|29919.17|29917.39|29917.39|29919.17|29919.17|29917.39|29917.39|0
1640101790000|2021-12-21 15:49:50|29913.09|29913.09|29913.09|29913.09|29913.09|29913.09|29913.09|29913.09|0
1640101810000|2021-12-21 15:50:10|29917.39|29917.39|29921.7|29921.7|29921.7|29921.7|29917.39|29917.39|0
1640101830000|2021-12-21 15:50:30|29917.39|29917.39|29921.7|29921.7|29921.7|29921.7|29917.39|29917.39|0
1640101850000|2021-12-21 15:50:50|29926|29926|29926|29926|29926|29926|29926|29926|0
1640101890000|2021-12-21 15:51:30|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|0
1640101950000|2021-12-21 15:52:30|29934.62|29934.62|29930.31|29930.31|29934.62|29934.62|29930.31|29930.31|0
1640101960000|2021-12-21 15:52:40|29934.62|29934.62|29934.62|29934.62|29934.62|29934.62|29934.62|29934.62|0
1640102050000|2021-12-21 15:54:10|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|29926|29926|0
1640102090000|2021-12-21 15:54:50|29926|29926|29926|29926|29926|29926|29926|29926|0
1640102140000|2021-12-21 15:55:40|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|0
1640102170000|2021-12-21 15:56:10|29934.62|29934.62|29930.31|29930.31|29934.62|29934.62|29930.31|29930.31|0
1640102190000|2021-12-21 15:56:30|29934.62|29934.62|29934.62|29934.62|29934.62|29934.62|29934.62|29934.62|0
1640102230000|2021-12-21 15:57:10|29938.92|29938.92|29934.62|29934.62|29938.92|29938.92|29934.62|29934.62|0
1640102250000|2021-12-21 15:57:30|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|0
1640102260000|2021-12-21 15:57:40|29917.39|29917.39|29921.7|29921.7|29921.7|29921.7|29917.39|29917.39|0
1640102290000|2021-12-21 15:58:10|29926|29926|29926|29926|29926|29926|29926|29926|0
1640102300000|2021-12-21 15:58:20|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|29930.31|0
1640102310000|2021-12-21 15:58:30|29926|29926|29926|29926|29926|29926|29926|29926|0
1640102350000|2021-12-21 15:59:10|29924.23|29924.23|29919.92|29919.92|29924.23|29924.23|29919.92|29919.92|0
1640102360000|2021-12-21 15:59:20|29915.61|29915.61|29918.14|29918.14|29918.14|29918.14|29913.84|29913.84|0
1640102370000|2021-12-21 15:59:30|29913.84|29913.84|29918.14|29918.14|29918.14|29918.14|29913.84|29913.84|0
1640102390000|2021-12-21 15:59:50|29913.84|29913.84|29913.84|29913.84|29913.84|29913.84|29913.84|29913.84|0
1640102410000|2021-12-21 16:00:10|29918.14|29918.14|29918.14|29918.14|29918.14|29918.14|29918.14|29918.14|0
1640102430000|2021-12-21 16:00:30|29913.84|29913.84|29918.14|29918.14|29918.14|29918.14|29913.84|29913.84|0
1640102450000|2021-12-21 16:00:50|29919.92|29919.92|29919.92|29919.92|29919.92|29919.92|29919.92|29919.92|0
1640102520000|2021-12-21 16:02:00|29924.23|29924.23|29924.23|29924.23|29924.23|29924.23|29924.23|29924.23|0
1640102530000|2021-12-21 16:02:10|29919.92|29919.92|29919.92|29919.92|29919.92|29919.92|29919.92|29919.92|0
1640102590000|2021-12-21 16:03:10|29915.61|29915.61|29919.92|29919.92|29919.92|29919.92|29915.61|29915.61|0
1640102610000|2021-12-21 16:03:30|29915.61|29915.61|29915.61|29915.61|29915.61|29915.61|29915.61|29915.61|0
1640102640000|2021-12-21 16:04:00|29919.92|29919.92|29919.92|29919.92|29919.92|29919.92|29919.92|29919.92|0
1640102650000|2021-12-21 16:04:10|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|0
1640102660000|2021-12-21 16:04:20|29926|29926|29926|29926|29926|29926|29926|29926|0
1640102670000|2021-12-21 16:04:30|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|0
1640102690000|2021-12-21 16:04:50|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|0
1640102710000|2021-12-21 16:05:10|29919.17|29919.17|29923.48|29923.48|29927.78|29927.78|29919.17|29919.17|0
1640102730000|2021-12-21 16:05:30|29927.78|29927.78|29936.39|29936.39|29936.39|29936.39|29927.78|29927.78|0
1640102750000|2021-12-21 16:05:50|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|0
1640102760000|2021-12-21 16:06:00|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|0
1640102790000|2021-12-21 16:06:30|29927.78|29927.78|29923.48|29923.48|29927.78|29927.78|29923.48|29923.48|0
1640102810000|2021-12-21 16:06:50|29927.78|29927.78|29923.48|29923.48|29927.78|29927.78|29923.48|29923.48|0
1640102830000|2021-12-21 16:07:10|29927.78|29927.78|29919.17|29919.17|29927.78|29927.78|29919.17|29919.17|0
1640102850000|2021-12-21 16:07:30|29927.78|29927.78|29923.48|29923.48|29927.78|29927.78|29923.48|29923.48|0
1640102910000|2021-12-21 16:08:30|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|29923.48|29923.48|0
1640102920000|2021-12-21 16:08:40|29929.56|29929.56|29927.78|29927.78|29929.56|29929.56|29927.78|29927.78|0
1640102930000|2021-12-21 16:08:50|29932.09|29932.09|29932.09|29932.09|29932.09|29932.09|29932.09|29932.09|0
1640102950000|2021-12-21 16:09:10|29933.87|29933.87|29933.87|29933.87|29933.87|29933.87|29929.56|29929.56|0
1640102960000|2021-12-21 16:09:20|29929.56|29929.56|29932.09|29932.09|29933.87|29933.87|29929.56|29929.56|0
1640102970000|2021-12-21 16:09:30|29931.34|29931.34|29931.34|29931.34|29935.64|29935.64|29931.34|29931.34|0
1640102980000|2021-12-21 16:09:40|29935.64|29935.64|29935.64|29935.64|29935.64|29935.64|29935.64|29935.64|0
1640102990000|2021-12-21 16:09:50|29931.34|29931.34|29931.34|29931.34|29931.34|29931.34|29931.34|29931.34|0
1640103000000|2021-12-21 16:10:00|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|0
1640103010000|2021-12-21 16:10:10|29925.25|29925.25|29925.25|29925.25|29925.25|29925.25|29925.25|29925.25|0
1640103060000|2021-12-21 16:11:00|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|0
1640103070000|2021-12-21 16:11:10|29931.34|29931.34|29927.03|29927.03|29931.34|29931.34|29927.03|29927.03|0
1640103080000|2021-12-21 16:11:20|29931.34|29931.34|29939.95|29939.95|29939.95|29939.95|29931.34|29931.34|0
1640103090000|2021-12-21 16:11:30|29935.64|29935.64|29935.64|29935.64|29935.64|29935.64|29935.64|29935.64|0
1640103130000|2021-12-21 16:12:10|29939.95|29939.95|29939.95|29939.95|29939.95|29939.95|29939.95|29939.95|0
1640103150000|2021-12-21 16:12:30|29935.64|29935.64|29935.64|29935.64|29935.64|29935.64|29935.64|29935.64|0
1640103160000|2021-12-21 16:12:40|29944.26|29944.26|29944.26|29944.26|29944.26|29944.26|29944.26|29944.26|0
1640103170000|2021-12-21 16:12:50|29942.48|29942.48|29936.39|29936.39|29942.48|29942.48|29932.09|29932.09|0
1640103190000|2021-12-21 16:13:10|29938.17|29938.17|29936.39|29936.39|29938.17|29938.17|29936.39|29936.39|0
1640103200000|2021-12-21 16:13:20|29932.09|29932.09|29933.87|29933.87|29933.87|29933.87|29932.09|29932.09|0
1640103210000|2021-12-21 16:13:30|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|0
1640103270000|2021-12-21 16:14:30|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|29927.78|0
1640103290000|2021-12-21 16:14:50|29923.48|29923.48|29923.48|29923.48|29923.48|29923.48|29919.17|29919.17|0
1640103340000|2021-12-21 16:15:40|29927.78|29927.78|29932.09|29932.09|29932.09|29932.09|29927.78|29927.78|0
1640103350000|2021-12-21 16:15:50|29936.39|29936.39|29938.17|29938.17|29938.17|29938.17|29932.09|29932.09|0
1640103360000|2021-12-21 16:16:00|29933.87|29933.87|29933.87|29933.87|29933.87|29933.87|29933.87|29933.87|0
1640103390000|2021-12-21 16:16:30|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|0
1640103400000|2021-12-21 16:16:40|29933.87|29933.87|29933.87|29933.87|29933.87|29933.87|29933.87|29933.87|0
1640103410000|2021-12-21 16:16:50|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|0
1640103430000|2021-12-21 16:17:10|29933.87|29933.87|29933.87|29933.87|29933.87|29933.87|29933.87|29933.87|0
1640103440000|2021-12-21 16:17:20|29938.17|29938.17|29938.17|29938.17|29938.17|29938.17|29938.17|29938.17|0
1640103460000|2021-12-21 16:17:40|29942.48|29942.48|29946.78|29946.78|29946.78|29946.78|29942.48|29942.48|0
1640103510000|2021-12-21 16:18:30|29951.09|29951.09|29951.09|29951.09|29951.09|29951.09|29951.09|29951.09|0
1640103530000|2021-12-21 16:18:50|29949.31|29949.31|29943.23|29943.23|29949.31|29949.31|29943.23|29943.23|0
1640103540000|2021-12-21 16:19:00|29941.45|29941.45|29941.45|29941.45|29941.45|29941.45|29941.45|29941.45|0
1640103550000|2021-12-21 16:19:10|29945.76|29945.76|29945.76|29945.76|29945.76|29945.76|29945.76|29945.76|0
1640103600000|2021-12-21 16:20:00|29941.45|29941.45|29937.15|29937.15|29941.45|29941.45|29937.15|29937.15|0
1640103610000|2021-12-21 16:20:10|29932.84|29932.84|29932.84|29932.84|29932.84|29932.84|29932.84|29932.84|0
1640103630000|2021-12-21 16:20:30|29937.15|29937.15|29932.84|29932.84|29937.15|29937.15|29932.84|29932.84|0
1640103660000|2021-12-21 16:21:00|29928.53|29928.53|29928.53|29928.53|29928.53|29928.53|29928.53|29928.53|0
1640103670000|2021-12-21 16:21:10|29926.76|29926.76|29926.76|29926.76|29926.76|29926.76|29926.76|29926.76|0
1640103690000|2021-12-21 16:21:30|29924.98|29924.98|29920.67|29920.67|29924.98|29924.98|29920.67|29920.67|0
1640103700000|2021-12-21 16:21:40|29918.9|29918.9|29918.9|29918.9|29918.9|29918.9|29918.9|29918.9|0
1640103710000|2021-12-21 16:21:50|29914.59|29914.59|29914.59|29914.59|29914.59|29914.59|29914.59|29914.59|0
1640103730000|2021-12-21 16:22:10|29918.9|29918.9|29914.59|29914.59|29918.9|29918.9|29914.59|29914.59|0
1640103760000|2021-12-21 16:22:40|29918.9|29918.9|29914.59|29914.59|29918.9|29918.9|29914.59|29914.59|0
1640103770000|2021-12-21 16:22:50|29910.28|29910.28|29910.28|29910.28|29914.59|29914.59|29905.98|29905.98|0
1640103790000|2021-12-21 16:23:10|29906.73|29906.73|29906.73|29906.73|29906.73|29906.73|29904.95|29904.95|0
1640103800000|2021-12-21 16:23:20|29907.48|29907.48|29907.48|29907.48|29907.48|29907.48|29907.48|29907.48|0
1640103830000|2021-12-21 16:23:50|29911.79|29911.79|29907.48|29907.48|29911.79|29911.79|29907.48|29907.48|0
1640103840000|2021-12-21 16:24:00|29911.79|29911.79|29911.79|29911.79|29911.79|29911.79|29911.79|29911.79|0
1640103850000|2021-12-21 16:24:10|29907.48|29907.48|29907.48|29907.48|29907.48|29907.48|29907.48|29907.48|0
1640103880000|2021-12-21 16:24:40|29909.26|29909.26|29917.87|29917.87|29917.87|29917.87|29909.26|29909.26|0
1640103890000|2021-12-21 16:24:50|29919.65|29919.65|29919.65|29919.65|29919.65|29919.65|29919.65|29919.65|0
1640103900000|2021-12-21 16:25:00|29915.34|29915.34|29915.34|29915.34|29915.34|29915.34|29915.34|29915.34|0
1640103920000|2021-12-21 16:25:20|29911.03|29911.03|29911.03|29911.03|29911.03|29911.03|29911.03|29911.03|0
1640103960000|2021-12-21 16:26:00|29915.34|29915.34|29913.56|29913.56|29915.34|29915.34|29913.56|29913.56|0
1640103970000|2021-12-21 16:26:10|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|0
1640103980000|2021-12-21 16:26:20|29913.56|29913.56|29913.56|29913.56|29913.56|29913.56|29913.56|29913.56|0
1640103990000|2021-12-21 16:26:30|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|0
1640104010000|2021-12-21 16:26:50|29913.56|29913.56|29913.56|29913.56|29913.56|29913.56|29913.56|29913.56|0
1640104030000|2021-12-21 16:27:10|29917.87|29917.87|29913.56|29913.56|29917.87|29917.87|29913.56|29913.56|0
1640104040000|2021-12-21 16:27:20|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|0
1640104050000|2021-12-21 16:27:30|29913.56|29913.56|29909.26|29909.26|29913.56|29913.56|29909.26|29909.26|0
1640104060000|2021-12-21 16:27:40|29913.56|29913.56|29913.56|29913.56|29913.56|29913.56|29913.56|29913.56|0
1640104100000|2021-12-21 16:28:20|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|0
1640104120000|2021-12-21 16:28:40|29919.65|29919.65|29919.65|29919.65|29919.65|29919.65|29919.65|29919.65|0
1640104130000|2021-12-21 16:28:50|29917.87|29917.87|29922.18|29922.18|29922.18|29922.18|29917.87|29917.87|0
1640104140000|2021-12-21 16:29:00|29926.48|29926.48|29922.18|29922.18|29926.48|29926.48|29922.18|29922.18|0
1640104150000|2021-12-21 16:29:10|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|0
1640104170000|2021-12-21 16:29:30|29922.18|29922.18|29920.4|29920.4|29922.18|29922.18|29920.4|29920.4|0
1640104180000|2021-12-21 16:29:40|29916.09|29916.09|29917.87|29917.87|29917.87|29917.87|29916.09|29916.09|0
1640104190000|2021-12-21 16:29:50|29919.65|29919.65|29923.95|29923.95|29923.95|29923.95|29919.65|29919.65|0
1640160900000|2021-12-22 08:15:00|29899.41|29899.41|29906.52|29906.52|29906.52|29906.52|29890.8|29890.8|0
1640160930000|2021-12-22 08:15:30|29902.22|29902.22|29906.52|29906.52|29906.52|29906.52|29897.91|29897.91|0
1640160950000|2021-12-22 08:15:50|29910.08|29910.08|29911.85|29911.85|29911.85|29911.85|29910.08|29910.08|0
1640160980000|2021-12-22 08:16:20|29916.16|29916.16|29924.77|29924.77|29924.77|29924.77|29916.16|29916.16|0
1640161000000|2021-12-22 08:16:40|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|0
1640161020000|2021-12-22 08:17:00|29920.47|29920.47|29911.85|29911.85|29920.47|29920.47|29911.85|29911.85|0
1640161050000|2021-12-22 08:17:30|29916.16|29916.16|29916.16|29916.16|29916.16|29916.16|29916.16|29916.16|0
1640161060000|2021-12-22 08:17:40|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|0
1640161120000|2021-12-22 08:18:40|29907.55|29907.55|29907.55|29907.55|29907.55|29907.55|29905.77|29905.77|0
1640161140000|2021-12-22 08:19:00|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|0
1640161160000|2021-12-22 08:19:20|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|0
1640161180000|2021-12-22 08:19:40|29929.08|29929.08|29924.77|29924.77|29929.08|29929.08|29924.77|29924.77|0
1640161230000|2021-12-22 08:20:30|29929.08|29929.08|29929.08|29929.08|29929.08|29929.08|29929.08|29929.08|0
1640161240000|2021-12-22 08:20:40|29924.77|29924.77|29920.47|29920.47|29924.77|29924.77|29920.47|29920.47|0
1640161250000|2021-12-22 08:20:50|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|0
1640161270000|2021-12-22 08:21:10|29923|29923|29902.22|29902.22|29923|29923|29902.22|29902.22|0
1640161280000|2021-12-22 08:21:20|29896.13|29896.13|29896.13|29896.13|29900.44|29900.44|29896.13|29896.13|0
1640161290000|2021-12-22 08:21:30|29900.44|29900.44|29900.44|29900.44|29900.44|29900.44|29896.13|29896.13|0
1640161320000|2021-12-22 08:22:00|29904.75|29904.75|29904.75|29904.75|29904.75|29904.75|29904.75|29904.75|0
1640161330000|2021-12-22 08:22:10|29911.85|29911.85|29920.47|29920.47|29920.47|29920.47|29911.85|29911.85|0
1640161340000|2021-12-22 08:22:20|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|0
1640161440000|2021-12-22 08:24:00|29929.08|29929.08|29929.08|29929.08|29929.08|29929.08|29929.08|29929.08|0
1640161450000|2021-12-22 08:24:10|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|0
1640161470000|2021-12-22 08:24:30|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|0
1640161500000|2021-12-22 08:25:00|29916.16|29916.16|29916.16|29916.16|29916.16|29916.16|29916.16|29916.16|0
1640161510000|2021-12-22 08:25:10|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|0
1640161520000|2021-12-22 08:25:20|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|0
1640161540000|2021-12-22 08:25:40|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|0
1640161580000|2021-12-22 08:26:20|29912.61|29912.61|29899.69|29899.69|29912.61|29912.61|29899.69|29899.69|0
1640161590000|2021-12-22 08:26:30|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|0
1640161610000|2021-12-22 08:26:50|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|0
1640161620000|2021-12-22 08:27:00|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|0
1640161660000|2021-12-22 08:27:40|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|0
1640161680000|2021-12-22 08:28:00|29899.69|29899.69|29899.69|29899.69|29899.69|29899.69|29899.69|29899.69|0
1640161710000|2021-12-22 08:28:30|29903.24|29903.24|29903.24|29903.24|29903.24|29903.24|29903.24|29903.24|0
1640161720000|2021-12-22 08:28:40|29905.02|29905.02|29906.8|29906.8|29906.8|29906.8|29905.02|29905.02|0
1640161760000|2021-12-22 08:29:20|29902.49|29902.49|29898.93|29898.93|29902.49|29902.49|29898.93|29898.93|0
1640161770000|2021-12-22 08:29:30|29894.63|29894.63|29890.32|29890.32|29894.63|29894.63|29890.32|29890.32|0
1640161780000|2021-12-22 08:29:40|29886.01|29886.01|29886.01|29886.01|29886.01|29886.01|29886.01|29886.01|0
1640161820000|2021-12-22 08:30:20|29884.24|29884.24|29882.46|29882.46|29884.24|29884.24|29882.46|29882.46|0
1640161940000|2021-12-22 08:32:20|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|0
1640161950000|2021-12-22 08:32:30|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|0
1640161960000|2021-12-22 08:32:40|29886.77|29886.77|29891.07|29891.07|29891.07|29891.07|29886.77|29886.77|0
1640162000000|2021-12-22 08:33:20|29886.77|29886.77|29878.91|29878.91|29886.77|29886.77|29878.91|29878.91|0
1640162010000|2021-12-22 08:33:30|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|0
1640162020000|2021-12-22 08:33:40|29876.38|29876.38|29872.07|29872.07|29876.38|29876.38|29872.07|29872.07|0
1640162030000|2021-12-22 08:33:50|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|0
1640162060000|2021-12-22 08:34:20|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|0
1640162110000|2021-12-22 08:35:10|29889.3|29889.3|29889.3|29889.3|29889.3|29889.3|29889.3|29889.3|0
1640162200000|2021-12-22 08:36:40|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|0
1640162260000|2021-12-22 08:37:40|29897.91|29897.91|29906.52|29906.52|29906.52|29906.52|29897.91|29897.91|0
1640162270000|2021-12-22 08:37:50|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1640162330000|2021-12-22 08:38:50|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|0
1640162350000|2021-12-22 08:39:10|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|0
1640162360000|2021-12-22 08:39:20|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|0
1640162410000|2021-12-22 08:40:10|29913.63|29913.63|29907.55|29907.55|29913.63|29913.63|29907.55|29907.55|0
1640162440000|2021-12-22 08:40:40|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|0
1640162450000|2021-12-22 08:40:50|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|0
1640162490000|2021-12-22 08:41:30|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1640162580000|2021-12-22 08:43:00|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|0
1640162590000|2021-12-22 08:43:10|29910.83|29910.83|29906.52|29906.52|29910.83|29910.83|29906.52|29906.52|0
1640162620000|2021-12-22 08:43:40|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|29915.14|0
1640162700000|2021-12-22 08:45:00|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1640162720000|2021-12-22 08:45:20|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|0
1640162730000|2021-12-22 08:45:30|29915.14|29915.14|29919.44|29919.44|29919.44|29919.44|29915.14|29915.14|0
1640162740000|2021-12-22 08:45:40|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1640162830000|2021-12-22 08:47:10|29923.75|29923.75|29940.97|29940.97|29940.97|29940.97|29923.75|29923.75|0
1640162840000|2021-12-22 08:47:20|29944.53|29944.53|29944.53|29944.53|29944.53|29944.53|29944.53|29944.53|0
1640162870000|2021-12-22 08:47:50|29948.83|29948.83|29940.22|29940.22|29948.83|29948.83|29940.22|29940.22|0
1640162880000|2021-12-22 08:48:00|29935.92|29935.92|29935.92|29935.92|29935.92|29935.92|29935.92|29935.92|0
1640162890000|2021-12-22 08:48:10|29931.61|29931.61|29931.61|29931.61|29931.61|29931.61|29931.61|29931.61|0
1640162900000|2021-12-22 08:48:20|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|0
1640162910000|2021-12-22 08:48:30|29934.14|29934.14|29934.14|29934.14|29934.14|29934.14|29934.14|29934.14|0
1640162920000|2021-12-22 08:48:40|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|29929.83|0
1640163000000|2021-12-22 08:50:00|29925.53|29925.53|29925.53|29925.53|29925.53|29925.53|29925.53|29925.53|0
1640163010000|2021-12-22 08:50:10|29921.22|29921.22|29916.91|29916.91|29921.22|29921.22|29916.91|29916.91|0
1640163050000|2021-12-22 08:50:50|29912.61|29912.61|29912.61|29912.61|29912.61|29912.61|29912.61|29912.61|0
1640163060000|2021-12-22 08:51:00|29916.91|29916.91|29916.91|29916.91|29916.91|29916.91|29916.91|29916.91|0
1640163200000|2021-12-22 08:53:20|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|29920.47|0
1640163220000|2021-12-22 08:53:40|29924.02|29924.02|29927.58|29927.58|29927.58|29927.58|29922.24|29922.24|0
1640163230000|2021-12-22 08:53:50|29931.13|29931.13|29929.35|29929.35|29931.13|29931.13|29927.58|29927.58|0
1640163240000|2021-12-22 08:54:00|29944.05|29944.05|29944.05|29944.05|29944.05|29944.05|29944.05|29944.05|0
1640163300000|2021-12-22 08:55:00|29948.36|29948.36|29948.36|29948.36|29948.36|29948.36|29948.36|29948.36|0
1640163350000|2021-12-22 08:55:50|29944.05|29944.05|29944.05|29944.05|29944.05|29944.05|29944.05|29944.05|0
1640163360000|2021-12-22 08:56:00|29948.36|29948.36|29948.36|29948.36|29948.36|29948.36|29948.36|29948.36|0
1640163410000|2021-12-22 08:56:50|29956.97|29956.97|29956.97|29956.97|29956.97|29956.97|29956.97|29956.97|0
1640163430000|2021-12-22 08:57:10|29955.19|29955.19|29953.41|29953.41|29955.19|29955.19|29953.41|29953.41|0
1640163440000|2021-12-22 08:57:20|29944.8|29944.8|29944.8|29944.8|29944.8|29944.8|29944.8|29944.8|0
1640163530000|2021-12-22 08:58:50|29936.19|29936.19|29936.19|29936.19|29936.19|29936.19|29936.19|29936.19|0
1640163560000|2021-12-22 08:59:20|29931.88|29931.88|29931.88|29931.88|29931.88|29931.88|29931.88|29931.88|0
1640163600000|2021-12-22 09:00:00|29927.58|29927.58|29923.27|29923.27|29927.58|29927.58|29923.27|29923.27|0
1640163610000|2021-12-22 09:00:10|29912.61|29912.61|29903.99|29903.99|29912.61|29912.61|29903.99|29903.99|0
1640163640000|2021-12-22 09:00:40|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|0
1640163660000|2021-12-22 09:01:00|29918.69|29918.69|29918.69|29918.69|29918.69|29918.69|29918.69|29918.69|0
1640163820000|2021-12-22 09:03:40|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|0
1640163860000|2021-12-22 09:04:20|29920.47|29920.47|29924.77|29924.77|29924.77|29924.77|29920.47|29920.47|0
1640163890000|2021-12-22 09:04:50|29920.47|29920.47|29911.85|29911.85|29920.47|29920.47|29911.85|29911.85|0
1640163970000|2021-12-22 09:06:10|29916.16|29916.16|29908.3|29908.3|29916.16|29916.16|29908.3|29908.3|0
1640163980000|2021-12-22 09:06:20|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|0
1640164020000|2021-12-22 09:07:00|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1640164090000|2021-12-22 09:08:10|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|0
1640164100000|2021-12-22 09:08:20|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1640164150000|2021-12-22 09:09:10|29897.91|29897.91|29899.69|29899.69|29899.69|29899.69|29897.91|29897.91|0
1640164190000|2021-12-22 09:09:50|29895.38|29895.38|29891.07|29891.07|29895.38|29895.38|29891.07|29891.07|0
1640164200000|2021-12-22 09:10:00|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|0
1640164230000|2021-12-22 09:10:30|29898.93|29898.93|29898.93|29898.93|29898.93|29898.93|29898.93|29898.93|0
1640164290000|2021-12-22 09:11:30|29894.63|29894.63|29894.63|29894.63|29894.63|29894.63|29894.63|29894.63|0
1640164320000|2021-12-22 09:12:00|29898.93|29898.93|29898.93|29898.93|29898.93|29898.93|29898.93|29898.93|0
1640164380000|2021-12-22 09:13:00|29903.24|29903.24|29907.55|29907.55|29907.55|29907.55|29903.24|29903.24|0
1640164440000|2021-12-22 09:14:00|29916.16|29916.16|29911.85|29911.85|29916.16|29916.16|29911.85|29911.85|0
1640164550000|2021-12-22 09:15:50|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1640164590000|2021-12-22 09:16:30|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|29911.85|0
1640164700000|2021-12-22 09:18:20|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1640164710000|2021-12-22 09:18:30|29905.02|29905.02|29905.02|29905.02|29905.02|29905.02|29905.02|29905.02|0
1640164740000|2021-12-22 09:19:00|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|0
1640164760000|2021-12-22 09:19:20|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|0
1640164780000|2021-12-22 09:19:40|29915.41|29915.41|29919.71|29919.71|29919.71|29919.71|29915.41|29915.41|0
1640164850000|2021-12-22 09:20:50|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|0
1640164870000|2021-12-22 09:21:10|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1640164920000|2021-12-22 09:22:00|29923.27|29923.27|29923.27|29923.27|29923.27|29923.27|29923.27|29923.27|0
1640164930000|2021-12-22 09:22:10|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|0
1640164940000|2021-12-22 09:22:20|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|0
1640164980000|2021-12-22 09:23:00|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|0
1640165020000|2021-12-22 09:23:40|29925.8|29925.8|29925.8|29925.8|29925.8|29925.8|29925.8|29925.8|0
1640165030000|2021-12-22 09:23:50|29927.58|29927.58|29927.58|29927.58|29927.58|29927.58|29927.58|29927.58|0
1640165160000|2021-12-22 09:26:00|29925.8|29925.8|29924.02|29924.02|29925.8|29925.8|29924.02|29924.02|0
1640165190000|2021-12-22 09:26:30|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1640165290000|2021-12-22 09:28:10|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|0
1640165470000|2021-12-22 09:31:10|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1640165650000|2021-12-22 09:34:10|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|0
1640165670000|2021-12-22 09:34:30|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1640165720000|2021-12-22 09:35:20|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|0
1640165750000|2021-12-22 09:35:50|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1640165840000|2021-12-22 09:37:20|29902.49|29902.49|29898.18|29898.18|29902.49|29902.49|29898.18|29898.18|0
1640165880000|2021-12-22 09:38:00|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|0
1640165890000|2021-12-22 09:38:10|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|0
1640165970000|2021-12-22 09:39:30|29909.32|29909.32|29911.1|29911.1|29911.1|29911.1|29907.55|29907.55|0
1640166020000|2021-12-22 09:40:20|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|0
1640166040000|2021-12-22 09:40:40|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|0
1640166060000|2021-12-22 09:41:00|29889.57|29889.57|29902.49|29902.49|29902.49|29902.49|29889.57|29889.57|0
1640166080000|2021-12-22 09:41:20|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|0
1640166110000|2021-12-22 09:41:50|29893.88|29893.88|29893.88|29893.88|29893.88|29893.88|29893.88|29893.88|0
1640166170000|2021-12-22 09:42:50|29892.1|29892.1|29892.1|29892.1|29892.1|29892.1|29892.1|29892.1|0
1640166180000|2021-12-22 09:43:00|29879.18|29879.18|29879.18|29879.18|29879.18|29879.18|29879.18|29879.18|0
1640166190000|2021-12-22 09:43:10|29880.96|29880.96|29880.96|29880.96|29880.96|29880.96|29880.96|29880.96|0
1640166210000|2021-12-22 09:43:30|29882.73|29882.73|29891.35|29891.35|29891.35|29891.35|29882.73|29882.73|0
1640166360000|2021-12-22 09:46:00|29882.73|29882.73|29895.65|29895.65|29895.65|29895.65|29882.73|29882.73|0
1640166390000|2021-12-22 09:46:30|29887.04|29887.04|29887.04|29887.04|29887.04|29887.04|29887.04|29887.04|0
1640166410000|2021-12-22 09:46:50|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|0
1640166420000|2021-12-22 09:47:00|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|0
1640166450000|2021-12-22 09:47:30|29875.9|29875.9|29871.59|29871.59|29875.9|29875.9|29871.59|29871.59|0
1640166520000|2021-12-22 09:48:40|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|0
1640166530000|2021-12-22 09:48:50|29875.9|29875.9|29875.9|29875.9|29875.9|29875.9|29875.9|29875.9|0
1640166540000|2021-12-22 09:49:00|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|0
1640166560000|2021-12-22 09:49:20|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|0
1640166770000|2021-12-22 09:52:50|29859.42|29859.42|29859.42|29859.42|29859.42|29859.42|29850.81|29850.81|0
1640166810000|2021-12-22 09:53:30|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|0
1640166820000|2021-12-22 09:53:40|29851.56|29851.56|29849.79|29849.79|29851.56|29851.56|29849.79|29849.79|0
1640166840000|2021-12-22 09:54:00|29836.87|29836.87|29836.87|29836.87|29836.87|29836.87|29836.87|29836.87|0
1640166850000|2021-12-22 09:54:10|29841.17|29841.17|29841.17|29841.17|29841.17|29841.17|29841.17|29841.17|0
1640166920000|2021-12-22 09:55:20|29847.26|29847.26|29847.26|29847.26|29847.26|29847.26|29847.26|29847.26|0
1640166930000|2021-12-22 09:55:30|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|0
1640166940000|2021-12-22 09:55:40|29855.87|29855.87|29855.87|29855.87|29855.87|29855.87|29855.87|29855.87|0
1640166950000|2021-12-22 09:55:50|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|0
1640166960000|2021-12-22 09:56:00|29860.18|29860.18|29864.48|29864.48|29864.48|29864.48|29860.18|29860.18|0
1640167080000|2021-12-22 09:58:00|29860.18|29860.18|29860.18|29860.18|29860.18|29860.18|29860.18|29860.18|0
1640167130000|2021-12-22 09:58:50|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|0
1640167170000|2021-12-22 09:59:30|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|0
1640167200000|2021-12-22 10:00:00|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|0
1640167210000|2021-12-22 10:00:10|29872.34|29872.34|29872.34|29872.34|29872.34|29872.34|29872.34|29872.34|0
1640167270000|2021-12-22 10:01:10|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|0
1640167280000|2021-12-22 10:01:20|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|0
1640167320000|2021-12-22 10:02:00|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|0
1640167460000|2021-12-22 10:04:20|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|0
1640167510000|2021-12-22 10:05:10|29854.09|29854.09|29858.4|29858.4|29858.4|29858.4|29854.09|29854.09|0
1640167530000|2021-12-22 10:05:30|29860.18|29860.18|29860.18|29860.18|29860.18|29860.18|29860.18|29860.18|0
1640167540000|2021-12-22 10:05:40|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|0
1640167630000|2021-12-22 10:07:10|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|0
1640167660000|2021-12-22 10:07:40|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|0
1640167710000|2021-12-22 10:08:30|29870.57|29870.57|29870.57|29870.57|29870.57|29870.57|29870.57|29870.57|0
1640167730000|2021-12-22 10:08:50|29879.18|29879.18|29892.1|29892.1|29892.1|29892.1|29879.18|29879.18|0
1640167740000|2021-12-22 10:09:00|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|0
1640167800000|2021-12-22 10:10:00|29883.49|29883.49|29883.49|29883.49|29883.49|29883.49|29883.49|29883.49|0
1640167840000|2021-12-22 10:10:40|29887.79|29887.79|29892.1|29892.1|29892.1|29892.1|29887.79|29887.79|0
1640167920000|2021-12-22 10:12:00|29890.32|29890.32|29886.01|29886.01|29890.32|29890.32|29886.01|29886.01|0
1640168010000|2021-12-22 10:13:30|29890.32|29890.32|29890.32|29890.32|29890.32|29890.32|29890.32|29890.32|0
1640168040000|2021-12-22 10:14:00|29893.88|29893.88|29893.88|29893.88|29893.88|29893.88|29893.88|29893.88|0
1640168050000|2021-12-22 10:14:10|29888.54|29888.54|29888.54|29888.54|29888.54|29888.54|29888.54|29888.54|0
1640168090000|2021-12-22 10:14:50|29884.24|29884.24|29884.24|29884.24|29884.24|29884.24|29884.24|29884.24|0
1640168100000|2021-12-22 10:15:00|29886.01|29886.01|29886.01|29886.01|29886.01|29886.01|29886.01|29886.01|0
1640168240000|2021-12-22 10:17:20|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|0
1640168270000|2021-12-22 10:17:50|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|0
1640168290000|2021-12-22 10:18:10|29885.26|29885.26|29885.26|29885.26|29885.26|29885.26|29885.26|29885.26|0
1640168300000|2021-12-22 10:18:20|29898.18|29898.18|29902.49|29902.49|29902.49|29902.49|29898.18|29898.18|0
1640168310000|2021-12-22 10:18:30|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|0
1640168330000|2021-12-22 10:18:50|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|0
1640168390000|2021-12-22 10:19:50|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|0
1640168400000|2021-12-22 10:20:00|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|0
1640168580000|2021-12-22 10:23:00|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|0
1640168590000|2021-12-22 10:23:10|29912.88|29912.88|29917.19|29917.19|29917.19|29917.19|29912.88|29912.88|0
1640168650000|2021-12-22 10:24:10|29912.88|29912.88|29912.88|29912.88|29912.88|29912.88|29912.88|29912.88|0
1640168660000|2021-12-22 10:24:20|29908.57|29908.57|29908.57|29908.57|29908.57|29908.57|29908.57|29908.57|0
1640168890000|2021-12-22 10:28:10|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|0
1640168910000|2021-12-22 10:28:30|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|0
1640168930000|2021-12-22 10:28:50|29900.71|29900.71|29898.93|29898.93|29900.71|29900.71|29898.93|29898.93|0
1640169000000|2021-12-22 10:30:00|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|0
1640169070000|2021-12-22 10:31:10|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|0
1640169190000|2021-12-22 10:33:10|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|0
1640169200000|2021-12-22 10:33:20|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|0
1640169230000|2021-12-22 10:33:50|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1640169260000|2021-12-22 10:34:20|29922.24|29922.24|29919.71|29919.71|29922.24|29922.24|29917.94|29917.94|0
1640169270000|2021-12-22 10:34:30|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|0
1640169280000|2021-12-22 10:34:40|29906.8|29906.8|29903.24|29903.24|29906.8|29906.8|29903.24|29903.24|0
1640169310000|2021-12-22 10:35:10|29901.46|29901.46|29901.46|29901.46|29901.46|29901.46|29901.46|29901.46|0
1640169320000|2021-12-22 10:35:20|29897.16|29897.16|29897.16|29897.16|29897.16|29897.16|29897.16|29897.16|0
1640169360000|2021-12-22 10:36:00|29905.77|29905.77|29905.77|29905.77|29905.77|29905.77|29905.77|29905.77|0
1640169370000|2021-12-22 10:36:10|29910.08|29910.08|29910.08|29910.08|29910.08|29910.08|29910.08|29910.08|0
1640169380000|2021-12-22 10:36:20|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1640169400000|2021-12-22 10:36:40|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|0
1640169550000|2021-12-22 10:39:10|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1640169570000|2021-12-22 10:39:30|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|0
1640169590000|2021-12-22 10:39:50|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|0
1640169630000|2021-12-22 10:40:30|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1640169660000|2021-12-22 10:41:00|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|0
1640169730000|2021-12-22 10:42:10|29925.8|29925.8|29925.8|29925.8|29925.8|29925.8|29925.8|29925.8|0
1640169820000|2021-12-22 10:43:40|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|0
1640169920000|2021-12-22 10:45:20|29917.19|29917.19|29911.1|29911.1|29917.19|29917.19|29911.1|29911.1|0
1640170070000|2021-12-22 10:47:50|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|0
1640170140000|2021-12-22 10:49:00|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|0
1640170200000|2021-12-22 10:50:00|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|29906.8|0
1640170220000|2021-12-22 10:50:20|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|29902.49|0
1640170230000|2021-12-22 10:50:30|29900.71|29900.71|29900.71|29900.71|29900.71|29900.71|29900.71|29900.71|0
1640170360000|2021-12-22 10:52:40|29883.49|29883.49|29883.49|29883.49|29883.49|29883.49|29883.49|29883.49|0
1640170540000|2021-12-22 10:55:40|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|0
1640170580000|2021-12-22 10:56:20|29892.1|29892.1|29892.1|29892.1|29892.1|29892.1|29892.1|29892.1|0
1640170610000|2021-12-22 10:56:50|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|29887.79|0
1640170770000|2021-12-22 10:59:30|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|0
1640170790000|2021-12-22 10:59:50|29880.96|29880.96|29866.26|29866.26|29880.96|29880.96|29866.26|29866.26|0
1640170830000|2021-12-22 11:00:30|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|0
1640170840000|2021-12-22 11:00:40|29857.65|29857.65|29860.18|29860.18|29861.95|29861.95|29857.65|29857.65|0
1640170850000|2021-12-22 11:00:50|29864.48|29864.48|29864.48|29864.48|29864.48|29864.48|29864.48|29864.48|0
1640170940000|2021-12-22 11:02:20|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|0
1640170970000|2021-12-22 11:02:50|29868.79|29868.79|29868.79|29868.79|29868.79|29868.79|29868.79|29868.79|0
1640170990000|2021-12-22 11:03:10|29870.57|29870.57|29870.57|29870.57|29870.57|29870.57|29870.57|29870.57|0
1640171090000|2021-12-22 11:04:50|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|0
1640171140000|2021-12-22 11:05:40|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|0
1640171220000|2021-12-22 11:07:00|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|0
1640171280000|2021-12-22 11:08:00|29859.42|29859.42|29859.42|29859.42|29859.42|29859.42|29859.42|29859.42|0
1640171480000|2021-12-22 11:11:20|29863.73|29863.73|29859.42|29859.42|29863.73|29863.73|29859.42|29859.42|0
1640171520000|2021-12-22 11:12:00|29857.65|29857.65|29861.95|29861.95|29861.95|29861.95|29857.65|29857.65|0
1640171540000|2021-12-22 11:12:20|29866.26|29866.26|29861.95|29861.95|29866.26|29866.26|29861.95|29861.95|0
1640171610000|2021-12-22 11:13:30|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|29857.65|0
1640171650000|2021-12-22 11:14:10|29853.34|29853.34|29853.34|29853.34|29853.34|29853.34|29853.34|29853.34|0
1640171710000|2021-12-22 11:15:10|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|0
1640171750000|2021-12-22 11:15:50|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|0
1640171770000|2021-12-22 11:16:10|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|0
1640171790000|2021-12-22 11:16:30|29862.71|29862.71|29867.01|29867.01|29867.01|29867.01|29862.71|29862.71|0
1640171810000|2021-12-22 11:16:50|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|0
1640171870000|2021-12-22 11:17:50|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|29854.09|29854.09|0
1640172160000|2021-12-22 11:22:40|29854.09|29854.09|29854.09|29854.09|29854.09|29854.09|29854.09|29854.09|0
1640172220000|2021-12-22 11:23:40|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|0
1640172230000|2021-12-22 11:23:50|29854.09|29854.09|29862.71|29862.71|29862.71|29862.71|29854.09|29854.09|0
1640172250000|2021-12-22 11:24:10|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|0
1640172320000|2021-12-22 11:25:20|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|0
1640172380000|2021-12-22 11:26:20|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|0
1640172390000|2021-12-22 11:26:30|29870.57|29870.57|29874.87|29874.87|29874.87|29874.87|29870.57|29870.57|0
1640172450000|2021-12-22 11:27:30|29870.57|29870.57|29870.57|29870.57|29870.57|29870.57|29870.57|29870.57|0
1640172480000|2021-12-22 11:28:00|29868.79|29868.79|29868.79|29868.79|29868.79|29868.79|29868.79|29868.79|0
1640172540000|2021-12-22 11:29:00|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|0
1640172910000|2021-12-22 11:35:10|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|0
1640173020000|2021-12-22 11:37:00|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|29858.4|0
1640173130000|2021-12-22 11:38:50|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|0
1640173140000|2021-12-22 11:39:00|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|0
1640173220000|2021-12-22 11:40:20|29871.32|29871.32|29871.32|29871.32|29871.32|29871.32|29871.32|29871.32|0
1640173380000|2021-12-22 11:43:00|29876.65|29876.65|29876.65|29876.65|29876.65|29876.65|29876.65|29876.65|0
1640173520000|2021-12-22 11:45:20|29880.96|29880.96|29885.26|29885.26|29885.26|29885.26|29880.96|29880.96|0
1640173550000|2021-12-22 11:45:50|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|0
1640173570000|2021-12-22 11:46:10|29885.26|29885.26|29885.26|29885.26|29885.26|29885.26|29885.26|29885.26|0
1640173580000|2021-12-22 11:46:20|29880.96|29880.96|29880.96|29880.96|29880.96|29880.96|29880.96|29880.96|0
1640173690000|2021-12-22 11:48:10|29885.26|29885.26|29885.26|29885.26|29885.26|29885.26|29885.26|29885.26|0
1640173710000|2021-12-22 11:48:30|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|29889.57|0
1640173730000|2021-12-22 11:48:50|29893.12|29893.12|29893.12|29893.12|29893.12|29893.12|29893.12|29893.12|0
1640173930000|2021-12-22 11:52:10|29897.43|29897.43|29893.12|29893.12|29897.43|29897.43|29893.12|29893.12|0
1640173940000|2021-12-22 11:52:20|29896.68|29896.68|29894.9|29894.9|29896.68|29896.68|29894.9|29894.9|0
1640173980000|2021-12-22 11:53:00|29899.21|29899.21|29899.21|29899.21|29899.21|29899.21|29899.21|29899.21|0
1640174030000|2021-12-22 11:53:50|29890.59|29890.59|29886.29|29886.29|29890.59|29890.59|29886.29|29886.29|0
1640174060000|2021-12-22 11:54:20|29890.59|29890.59|29890.59|29890.59|29890.59|29890.59|29890.59|29890.59|0
1640174080000|2021-12-22 11:54:40|29886.29|29886.29|29886.29|29886.29|29886.29|29886.29|29886.29|29886.29|0
1640174090000|2021-12-22 11:54:50|29890.59|29890.59|29890.59|29890.59|29890.59|29890.59|29890.59|29890.59|0
1640174170000|2021-12-22 11:56:10|29892.37|29892.37|29888.07|29888.07|29892.37|29892.37|29888.07|29888.07|0
1640174180000|2021-12-22 11:56:20|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|0
1640174250000|2021-12-22 11:57:30|29883.76|29883.76|29883.76|29883.76|29883.76|29883.76|29883.76|29883.76|0
1640174270000|2021-12-22 11:57:50|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|0
1640174310000|2021-12-22 11:58:30|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|0
1640174320000|2021-12-22 11:58:40|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|0
1640174330000|2021-12-22 11:58:50|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|0
1640174350000|2021-12-22 11:59:10|29913.9|29913.9|29905.29|29905.29|29913.9|29913.9|29905.29|29905.29|0
1640174390000|2021-12-22 11:59:50|29900.98|29900.98|29909.6|29909.6|29909.6|29909.6|29900.98|29900.98|0
1640174400000|2021-12-22 12:00:00|29896.68|29896.68|29892.37|29892.37|29896.68|29896.68|29892.37|29892.37|0
1640174410000|2021-12-22 12:00:10|29896.68|29896.68|29905.29|29905.29|29905.29|29905.29|29896.68|29896.68|0
1640174450000|2021-12-22 12:00:50|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|29892.37|0
1640174510000|2021-12-22 12:01:50|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|0
1640174540000|2021-12-22 12:02:20|29880.2|29880.2|29888.82|29888.82|29888.82|29888.82|29880.2|29880.2|0
1640174580000|2021-12-22 12:03:00|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|0
1640174680000|2021-12-22 12:04:40|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|0
1640174710000|2021-12-22 12:05:10|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|0
1640174730000|2021-12-22 12:05:30|29886.29|29886.29|29886.29|29886.29|29886.29|29886.29|29886.29|29886.29|0
1640174760000|2021-12-22 12:06:00|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|0
1640175010000|2021-12-22 12:10:10|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|0
1640175080000|2021-12-22 12:11:20|29893.12|29893.12|29893.12|29893.12|29893.12|29893.12|29893.12|29893.12|0
1640175140000|2021-12-22 12:12:20|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|0
1640175220000|2021-12-22 12:13:40|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|0
1640175230000|2021-12-22 12:13:50|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|29888.82|0
1640175300000|2021-12-22 12:15:00|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|0
1640175390000|2021-12-22 12:16:30|29886.29|29886.29|29886.29|29886.29|29886.29|29886.29|29886.29|29886.29|0
1640175440000|2021-12-22 12:17:20|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|29884.51|0
1640175490000|2021-12-22 12:18:10|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|29880.2|0
1640175660000|2021-12-22 12:21:00|29875.9|29875.9|29867.28|29867.28|29875.9|29875.9|29867.28|29867.28|0
1640175720000|2021-12-22 12:22:00|29862.98|29862.98|29871.59|29871.59|29871.59|29871.59|29862.98|29862.98|0
1640175750000|2021-12-22 12:22:30|29875.9|29875.9|29875.9|29875.9|29875.9|29875.9|29875.9|29875.9|0
1640176030000|2021-12-22 12:27:10|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|0
1640176160000|2021-12-22 12:29:20|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|0
1640176200000|2021-12-22 12:30:00|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|0
1640176210000|2021-12-22 12:30:10|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|0
1640176270000|2021-12-22 12:31:10|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|0
1640176420000|2021-12-22 12:33:40|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|0
1640176570000|2021-12-22 12:36:10|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|0
1640176800000|2021-12-22 12:40:00|29852.59|29852.59|29852.59|29852.59|29852.59|29852.59|29852.59|29852.59|0
1640176830000|2021-12-22 12:40:30|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|0
1640176840000|2021-12-22 12:40:40|29846.5|29846.5|29846.5|29846.5|29846.5|29846.5|29846.5|29846.5|0
1640176970000|2021-12-22 12:42:50|29842.2|29842.2|29842.2|29842.2|29842.2|29842.2|29842.2|29842.2|0
1640176990000|2021-12-22 12:43:10|29846.5|29846.5|29850.06|29850.06|29850.06|29850.06|29846.5|29846.5|0
1640177000000|2021-12-22 12:43:20|29854.37|29854.37|29858.67|29858.67|29858.67|29858.67|29854.37|29854.37|0
1640177010000|2021-12-22 12:43:30|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|0
1640177110000|2021-12-22 12:45:10|29861.2|29861.2|29859.42|29859.42|29861.2|29861.2|29859.42|29859.42|0
1640177140000|2021-12-22 12:45:40|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|0
1640177170000|2021-12-22 12:46:10|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|0
1640177250000|2021-12-22 12:47:30|29852.59|29852.59|29852.59|29852.59|29852.59|29852.59|29852.59|29852.59|0
1640177410000|2021-12-22 12:50:10|29848.28|29848.28|29848.28|29848.28|29848.28|29848.28|29848.28|29848.28|0
1640177440000|2021-12-22 12:50:40|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|0
1640177580000|2021-12-22 12:53:00|29848.28|29848.28|29848.28|29848.28|29848.28|29848.28|29848.28|29848.28|0
1640177670000|2021-12-22 12:54:30|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|0
1640177930000|2021-12-22 12:58:50|29852.59|29852.59|29852.59|29852.59|29852.59|29852.59|29852.59|29852.59|0
1640177950000|2021-12-22 12:59:10|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|0
1640177980000|2021-12-22 12:59:40|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|0
1640177990000|2021-12-22 12:59:50|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|0
1640178070000|2021-12-22 13:01:10|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|0
1640178180000|2021-12-22 13:03:00|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|0
1640178200000|2021-12-22 13:03:20|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|0
1640178250000|2021-12-22 13:04:10|29846.5|29846.5|29844.73|29844.73|29846.5|29846.5|29844.73|29844.73|0
1640178440000|2021-12-22 13:07:20|29846.5|29846.5|29846.5|29846.5|29846.5|29846.5|29846.5|29846.5|0
1640178490000|2021-12-22 13:08:10|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|0
1640178530000|2021-12-22 13:08:50|29855.12|29855.12|29865.51|29865.51|29865.51|29865.51|29855.12|29855.12|0
1640178650000|2021-12-22 13:10:50|29869.81|29869.81|29865.51|29865.51|29869.81|29869.81|29865.51|29865.51|0
1640178710000|2021-12-22 13:11:50|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|0
1640178880000|2021-12-22 13:14:40|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|0
1640178970000|2021-12-22 13:16:10|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|0
1640179030000|2021-12-22 13:17:10|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|0
1640179130000|2021-12-22 13:18:50|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|29867.28|0
1640179290000|2021-12-22 13:21:30|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|0
1640179320000|2021-12-22 13:22:00|29858.67|29858.67|29862.98|29862.98|29862.98|29862.98|29858.67|29858.67|0
1640179330000|2021-12-22 13:22:10|29858.67|29858.67|29858.67|29858.67|29858.67|29858.67|29858.67|29858.67|0
1640179370000|2021-12-22 13:22:50|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|0
1640179430000|2021-12-22 13:23:50|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|29855.12|0
1640179480000|2021-12-22 13:24:40|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|0
1640179500000|2021-12-22 13:25:00|29859.42|29859.42|29850.81|29850.81|29859.42|29859.42|29850.81|29850.81|0
1640179580000|2021-12-22 13:26:20|29846.5|29846.5|29846.5|29846.5|29846.5|29846.5|29846.5|29846.5|0
1640179590000|2021-12-22 13:26:30|29850.81|29850.81|29855.12|29855.12|29855.12|29855.12|29850.81|29850.81|0
1640179720000|2021-12-22 13:28:40|29856.89|29856.89|29858.67|29858.67|29858.67|29858.67|29856.89|29856.89|0
1640179790000|2021-12-22 13:29:50|29862.98|29862.98|29867.28|29867.28|29867.28|29867.28|29862.98|29862.98|0
1640179830000|2021-12-22 13:30:30|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|0
1640179840000|2021-12-22 13:30:40|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|0
1640179860000|2021-12-22 13:31:00|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|0
1640179910000|2021-12-22 13:31:50|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|0
1640179950000|2021-12-22 13:32:30|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|0
1640180000000|2021-12-22 13:33:20|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|0
1640180060000|2021-12-22 13:34:20|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|29862.98|0
1640180070000|2021-12-22 13:34:30|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|29864.76|0
1640180120000|2021-12-22 13:35:20|29860.45|29860.45|29860.45|29860.45|29860.45|29860.45|29860.45|29860.45|0
1640180200000|2021-12-22 13:36:40|29858.67|29858.67|29858.67|29858.67|29858.67|29858.67|29858.67|29858.67|0
1640180420000|2021-12-22 13:40:20|29860.45|29860.45|29860.45|29860.45|29860.45|29860.45|29860.45|29860.45|0
1640180430000|2021-12-22 13:40:30|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|0
1640180440000|2021-12-22 13:40:40|29864.76|29864.76|29869.06|29869.06|29869.06|29869.06|29864.76|29864.76|0
1640180520000|2021-12-22 13:42:00|29863.73|29863.73|29867.28|29867.28|29867.28|29867.28|29853.07|29853.07|0
1640180530000|2021-12-22 13:42:10|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|29865.51|0
1640180540000|2021-12-22 13:42:20|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|29869.06|0
1640180590000|2021-12-22 13:43:10|29870.84|29870.84|29866.53|29866.53|29870.84|29870.84|29866.53|29866.53|0
1640180670000|2021-12-22 13:44:30|29862.23|29862.23|29862.23|29862.23|29862.23|29862.23|29862.23|29862.23|0
1640180750000|2021-12-22 13:45:50|29857.92|29857.92|29854.37|29854.37|29857.92|29857.92|29854.37|29854.37|0
1640180760000|2021-12-22 13:46:00|29850.06|29850.06|29845.75|29845.75|29850.06|29850.06|29845.75|29845.75|0
1640180770000|2021-12-22 13:46:10|29841.45|29841.45|29845.75|29845.75|29845.75|29845.75|29841.45|29841.45|0
1640180790000|2021-12-22 13:46:30|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|0
1640180850000|2021-12-22 13:47:30|29843.22|29843.22|29843.22|29843.22|29843.22|29843.22|29843.22|29843.22|0
1640180860000|2021-12-22 13:47:40|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|0
1640180880000|2021-12-22 13:48:00|29851.84|29851.84|29856.14|29856.14|29856.14|29856.14|29851.84|29851.84|0
1640181000000|2021-12-22 13:50:00|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|29847.53|0
1640181040000|2021-12-22 13:50:40|29849.31|29849.31|29849.31|29849.31|29849.31|29849.31|29849.31|29849.31|0
1640181090000|2021-12-22 13:51:30|29853.61|29853.61|29853.61|29853.61|29853.61|29853.61|29853.61|29853.61|0
1640181280000|2021-12-22 13:54:40|29862.23|29862.23|29866.53|29866.53|29866.53|29866.53|29862.23|29862.23|0
1640181400000|2021-12-22 13:56:40|29870.84|29870.84|29866.53|29866.53|29870.84|29870.84|29866.53|29866.53|0
1640181410000|2021-12-22 13:56:50|29868.31|29868.31|29868.31|29868.31|29868.31|29868.31|29868.31|29868.31|0
1640181430000|2021-12-22 13:57:10|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|0
1640181440000|2021-12-22 13:57:20|29881.23|29881.23|29881.23|29881.23|29881.23|29881.23|29881.23|29881.23|0
1640181490000|2021-12-22 13:58:10|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|0
1640181520000|2021-12-22 13:58:40|29881.23|29881.23|29881.23|29881.23|29881.23|29881.23|29881.23|29881.23|0
1640181530000|2021-12-22 13:58:50|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|0
1640181580000|2021-12-22 13:59:40|29878.7|29878.7|29880.48|29880.48|29880.48|29880.48|29878.7|29878.7|0
1640181590000|2021-12-22 13:59:50|29878.7|29878.7|29880.48|29880.48|29880.48|29880.48|29878.7|29878.7|0
1640181610000|2021-12-22 14:00:10|29878.7|29878.7|29878.7|29878.7|29878.7|29878.7|29878.7|29878.7|0
1640181640000|2021-12-22 14:00:40|29880.48|29880.48|29882.25|29882.25|29882.25|29882.25|29880.48|29880.48|0
1640181660000|2021-12-22 14:01:00|29877.95|29877.95|29877.95|29877.95|29877.95|29877.95|29877.95|29877.95|0
1640181730000|2021-12-22 14:02:10|29876.17|29876.17|29874.39|29874.39|29876.17|29876.17|29874.39|29874.39|0
1640181800000|2021-12-22 14:03:20|29870.09|29870.09|29870.09|29870.09|29870.09|29870.09|29870.09|29870.09|0
1640181810000|2021-12-22 14:03:30|29865.78|29865.78|29864|29864|29865.78|29865.78|29862.23|29862.23|0
1640181950000|2021-12-22 14:05:50|29868.31|29868.31|29864|29864|29868.31|29868.31|29864|29864|0
1640182000000|2021-12-22 14:06:40|29868.31|29868.31|29868.31|29868.31|29868.31|29868.31|29868.31|29868.31|0
1640182140000|2021-12-22 14:09:00|29871.86|29871.86|29871.86|29871.86|29871.86|29871.86|29871.86|29871.86|0
1640182360000|2021-12-22 14:12:40|29867.56|29867.56|29865.78|29865.78|29867.56|29867.56|29865.78|29865.78|0
1640182410000|2021-12-22 14:13:30|29864|29864|29864|29864|29864|29864|29864|29864|0
1640182420000|2021-12-22 14:13:40|29865.78|29865.78|29865.78|29865.78|29865.78|29865.78|29865.78|29865.78|0
1640182500000|2021-12-22 14:15:00|29867.56|29867.56|29867.56|29867.56|29867.56|29867.56|29867.56|29867.56|0
1640182570000|2021-12-22 14:16:10|29871.86|29871.86|29870.09|29870.09|29871.86|29871.86|29870.09|29870.09|0
1640182650000|2021-12-22 14:17:30|29868.31|29868.31|29868.31|29868.31|29868.31|29868.31|29868.31|29868.31|0
1640182720000|2021-12-22 14:18:40|29872.62|29872.62|29872.62|29872.62|29872.62|29872.62|29872.62|29872.62|0
1640182810000|2021-12-22 14:20:10|29876.92|29876.92|29885.54|29885.54|29885.54|29885.54|29876.92|29876.92|0
1640182820000|2021-12-22 14:20:20|29881.23|29881.23|29876.92|29876.92|29881.23|29881.23|29876.92|29876.92|0
1640182830000|2021-12-22 14:20:30|29875.15|29875.15|29875.15|29875.15|29875.15|29875.15|29875.15|29875.15|0
1640182920000|2021-12-22 14:22:00|29879.45|29879.45|29879.45|29879.45|29879.45|29879.45|29879.45|29879.45|0
1640183020000|2021-12-22 14:23:40|29883.76|29883.76|29883.76|29883.76|29883.76|29883.76|29883.76|29883.76|0
1640183030000|2021-12-22 14:23:50|29885.54|29885.54|29885.54|29885.54|29885.54|29885.54|29885.54|29885.54|0
1640183050000|2021-12-22 14:24:10|29887.31|29887.31|29887.31|29887.31|29887.31|29887.31|29887.31|29887.31|0
1640183070000|2021-12-22 14:24:30|29883.01|29883.01|29881.23|29881.23|29883.01|29883.01|29881.23|29881.23|0
1640183110000|2021-12-22 14:25:10|29885.54|29885.54|29885.54|29885.54|29885.54|29885.54|29885.54|29885.54|0
1640183120000|2021-12-22 14:25:20|29881.23|29881.23|29881.23|29881.23|29881.23|29881.23|29881.23|29881.23|0
1640183140000|2021-12-22 14:25:40|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|0
1640183170000|2021-12-22 14:26:10|29881.23|29881.23|29885.54|29885.54|29885.54|29885.54|29881.23|29881.23|0
1640183210000|2021-12-22 14:26:50|29881.23|29881.23|29881.23|29881.23|29881.23|29881.23|29876.92|29876.92|0
1640183220000|2021-12-22 14:27:00|29885.54|29885.54|29885.54|29885.54|29885.54|29885.54|29885.54|29885.54|0
1640183240000|2021-12-22 14:27:20|29889.84|29889.84|29891.62|29891.62|29891.62|29891.62|29885.54|29885.54|0
1640183250000|2021-12-22 14:27:30|29893.4|29893.4|29893.4|29893.4|29893.4|29893.4|29893.4|29893.4|0
1640183260000|2021-12-22 14:27:40|29897.7|29897.7|29895.17|29895.17|29897.7|29897.7|29889.09|29889.09|0
1640183300000|2021-12-22 14:28:20|29903.79|29903.79|29899.48|29899.48|29903.79|29903.79|29899.48|29899.48|0
1640183310000|2021-12-22 14:28:30|29890.87|29890.87|29890.87|29890.87|29890.87|29890.87|29890.87|29890.87|0
1640183330000|2021-12-22 14:28:50|29895.17|29895.17|29895.17|29895.17|29895.17|29895.17|29895.17|29895.17|0
1640183370000|2021-12-22 14:29:30|29890.87|29890.87|29890.87|29890.87|29890.87|29890.87|29890.87|29890.87|0
1640183390000|2021-12-22 14:29:50|29886.56|29886.56|29869.34|29869.34|29886.56|29886.56|29869.34|29869.34|0
1640183400000|2021-12-22 14:30:00|29877.95|29877.95|29862.5|29862.5|29877.95|29877.95|29849.58|29849.58|0
1640183410000|2021-12-22 14:30:10|29866.81|29866.81|29875.42|29875.42|29875.42|29875.42|29866.81|29866.81|0
1640183420000|2021-12-22 14:30:20|29866.81|29866.81|29853.89|29853.89|29871.11|29871.11|29853.89|29853.89|0
1640183430000|2021-12-22 14:30:30|29862.5|29862.5|29856.42|29856.42|29862.5|29862.5|29852.11|29852.11|0
1640183440000|2021-12-22 14:30:40|29852.11|29852.11|29856.42|29856.42|29860.72|29860.72|29852.11|29852.11|0
1640183450000|2021-12-22 14:30:50|29852.11|29852.11|29860.72|29860.72|29860.72|29860.72|29852.11|29852.11|0
1640183460000|2021-12-22 14:31:00|29856.42|29856.42|29856.42|29856.42|29856.42|29856.42|29852.11|29852.11|0
1640183470000|2021-12-22 14:31:10|29852.11|29852.11|29852.11|29852.11|29852.11|29852.11|29852.11|29852.11|0
1640183480000|2021-12-22 14:31:20|29843.5|29843.5|29830.58|29830.58|29843.5|29843.5|29830.58|29830.58|0
1640183490000|2021-12-22 14:31:30|29834.88|29834.88|29830.58|29830.58|29834.88|29834.88|29830.58|29830.58|0
1640183500000|2021-12-22 14:31:40|29834.88|29834.88|29830.58|29830.58|29839.19|29839.19|29830.58|29830.58|0
1640183510000|2021-12-22 14:31:50|29826.27|29826.27|29821.96|29821.96|29826.27|29826.27|29821.96|29821.96|0
1640183520000|2021-12-22 14:32:00|29802.96|29802.96|29805.49|29805.49|29815.88|29815.88|29802.96|29802.96|0
1640183530000|2021-12-22 14:32:10|29801.18|29801.18|29801.18|29801.18|29801.18|29801.18|29801.18|29801.18|0
1640183540000|2021-12-22 14:32:20|29809.8|29809.8|29814.1|29814.1|29814.1|29814.1|29809.8|29809.8|0
1640183550000|2021-12-22 14:32:30|29822.72|29822.72|29809.8|29809.8|29827.02|29827.02|29809.8|29809.8|0
1640183560000|2021-12-22 14:32:40|29814.1|29814.1|29814.1|29814.1|29814.1|29814.1|29814.1|29814.1|0
1640183570000|2021-12-22 14:32:50|29809.8|29809.8|29814.1|29814.1|29814.1|29814.1|29809.8|29809.8|0
1640183580000|2021-12-22 14:33:00|29818.41|29818.41|29820.94|29820.94|29825.25|29825.25|29812.33|29812.33|0
1640183590000|2021-12-22 14:33:10|29825.25|29825.25|29803.71|29803.71|29825.25|29825.25|29803.71|29803.71|0
1640183600000|2021-12-22 14:33:20|29816.63|29816.63|29816.63|29816.63|29816.63|29816.63|29816.63|29816.63|0
1640183610000|2021-12-22 14:33:30|29820.94|29820.94|29825.25|29825.25|29825.25|29825.25|29816.63|29816.63|0
1640183620000|2021-12-22 14:33:40|29820.94|29820.94|29820.94|29820.94|29829.55|29829.55|29820.94|29820.94|0
1640183630000|2021-12-22 14:33:50|29812.33|29812.33|29816.63|29816.63|29825.25|29825.25|29812.33|29812.33|0
1640183640000|2021-12-22 14:34:00|29812.33|29812.33|29812.33|29812.33|29812.33|29812.33|29812.33|29812.33|0
1640183650000|2021-12-22 14:34:10|29808.02|29808.02|29808.02|29808.02|29808.02|29808.02|29808.02|29808.02|0
1640183660000|2021-12-22 14:34:20|29803.71|29803.71|29812.33|29812.33|29812.33|29812.33|29803.71|29803.71|0
1640183670000|2021-12-22 14:34:30|29816.63|29816.63|29808.02|29808.02|29816.63|29816.63|29808.02|29808.02|0
1640183680000|2021-12-22 14:34:40|29812.33|29812.33|29799.41|29799.41|29812.33|29812.33|29799.41|29799.41|0
1640183690000|2021-12-22 14:34:50|29808.02|29808.02|29808.02|29808.02|29808.02|29808.02|29803.71|29803.71|0
1640183700000|2021-12-22 14:35:00|29795.1|29795.1|29798.65|29798.65|29811.57|29811.57|29790.79|29790.79|0
1640183710000|2021-12-22 14:35:10|29794.35|29794.35|29798.65|29798.65|29802.96|29802.96|29794.35|29794.35|0
1640183720000|2021-12-22 14:35:20|29802.96|29802.96|29802.96|29802.96|29807.27|29807.27|29798.65|29798.65|0
1640183730000|2021-12-22 14:35:30|29798.65|29798.65|29794.35|29794.35|29798.65|29798.65|29785.73|29785.73|0
1640183740000|2021-12-22 14:35:40|29802.96|29802.96|29794.35|29794.35|29802.96|29802.96|29790.04|29790.04|0
1640183750000|2021-12-22 14:35:50|29785.73|29785.73|29771.04|29771.04|29794.35|29794.35|29771.04|29771.04|0
1640183760000|2021-12-22 14:36:00|29766.73|29766.73|29771.04|29771.04|29771.04|29771.04|29766.73|29766.73|0
1640183770000|2021-12-22 14:36:10|29766.73|29766.73|29775.34|29775.34|29779.65|29779.65|29766.73|29766.73|0
1640183780000|2021-12-22 14:36:20|29788.26|29788.26|29788.26|29788.26|29792.57|29792.57|29788.26|29788.26|0
1640183790000|2021-12-22 14:36:30|29792.57|29792.57|29796.88|29796.88|29801.18|29801.18|29792.57|29792.57|0
1640183800000|2021-12-22 14:36:40|29788.26|29788.26|29783.96|29783.96|29792.57|29792.57|29779.65|29779.65|0
1640183810000|2021-12-22 14:36:50|29785.73|29785.73|29788.26|29788.26|29788.26|29788.26|29783.96|29783.96|0
1640183820000|2021-12-22 14:37:00|29792.57|29792.57|29801.18|29801.18|29801.18|29801.18|29792.57|29792.57|0
1640183830000|2021-12-22 14:37:10|29796.88|29796.88|29792.57|29792.57|29796.88|29796.88|29788.26|29788.26|0
1640183840000|2021-12-22 14:37:20|29788.26|29788.26|29775.34|29775.34|29792.57|29792.57|29775.34|29775.34|0
1640183850000|2021-12-22 14:37:30|29771.04|29771.04|29771.04|29771.04|29771.04|29771.04|29771.04|29771.04|0
1640183860000|2021-12-22 14:37:40|29775.34|29775.34|29775.34|29775.34|29779.65|29779.65|29775.34|29775.34|0
1640183870000|2021-12-22 14:37:50|29771.04|29771.04|29771.04|29771.04|29771.04|29771.04|29771.04|29771.04|0
1640183880000|2021-12-22 14:38:00|29772.82|29772.82|29772.82|29772.82|29772.82|29772.82|29772.82|29772.82|0
1640183890000|2021-12-22 14:38:10|29781.43|29781.43|29785.73|29785.73|29785.73|29785.73|29777.12|29777.12|0
1640183900000|2021-12-22 14:38:20|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|29781.43|0
1640183930000|2021-12-22 14:38:50|29772.82|29772.82|29772.82|29772.82|29772.82|29772.82|29772.82|29772.82|0
1640183940000|2021-12-22 14:39:00|29768.51|29768.51|29768.51|29768.51|29768.51|29768.51|29768.51|29768.51|0
1640183960000|2021-12-22 14:39:20|29764.2|29764.2|29764.2|29764.2|29768.51|29768.51|29759.9|29759.9|0
1640183970000|2021-12-22 14:39:30|29755.59|29755.59|29759.9|29759.9|29764.2|29764.2|29755.59|29755.59|0
1640183980000|2021-12-22 14:39:40|29764.2|29764.2|29768.51|29768.51|29768.51|29768.51|29764.2|29764.2|0
1640183990000|2021-12-22 14:39:50|29764.2|29764.2|29764.2|29764.2|29764.2|29764.2|29764.2|29764.2|0
1640184000000|2021-12-22 14:40:00|29751.28|29751.28|29751.28|29751.28|29755.59|29755.59|29751.28|29751.28|0
1640184010000|2021-12-22 14:40:10|29746.98|29746.98|29751.28|29751.28|29751.28|29751.28|29746.98|29746.98|0
1640184030000|2021-12-22 14:40:30|29755.59|29755.59|29759.9|29759.9|29759.9|29759.9|29755.59|29755.59|0
1640184040000|2021-12-22 14:40:40|29756.34|29756.34|29752.04|29752.04|29756.34|29756.34|29752.04|29752.04|0
1640184050000|2021-12-22 14:40:50|29747.73|29747.73|29752.04|29752.04|29752.04|29752.04|29743.42|29743.42|0
1640184060000|2021-12-22 14:41:00|29756.34|29756.34|29766.73|29766.73|29766.73|29766.73|29756.34|29756.34|0
1640184070000|2021-12-22 14:41:10|29758.12|29758.12|29762.43|29762.43|29766.73|29766.73|29758.12|29758.12|0
1640184080000|2021-12-22 14:41:20|29753.81|29753.81|29762.43|29762.43|29762.43|29762.43|29753.81|29753.81|0
1640184090000|2021-12-22 14:41:30|29753.81|29753.81|29758.12|29758.12|29758.12|29758.12|29753.81|29753.81|0
1640184100000|2021-12-22 14:41:40|29762.43|29762.43|29762.43|29762.43|29762.43|29762.43|29762.43|29762.43|0
1640184110000|2021-12-22 14:41:50|29753.81|29753.81|29758.12|29758.12|29758.12|29758.12|29753.81|29753.81|0
1640184120000|2021-12-22 14:42:00|29749.51|29749.51|29740.89|29740.89|29749.51|29749.51|29740.89|29740.89|0
1640184130000|2021-12-22 14:42:10|29745.2|29745.2|29740.89|29740.89|29745.2|29745.2|29740.89|29740.89|0
1640184150000|2021-12-22 14:42:30|29745.2|29745.2|29732.28|29732.28|29745.2|29745.2|29732.28|29732.28|0
1640184160000|2021-12-22 14:42:40|29723.67|29723.67|29723.67|29723.67|29723.67|29723.67|29723.67|29723.67|0
1640184170000|2021-12-22 14:42:50|29719.36|29719.36|29719.36|29719.36|29727.97|29727.97|29719.36|29719.36|0
1640184180000|2021-12-22 14:43:00|29710.75|29710.75|29709.72|29709.72|29715.05|29715.05|29706.44|29706.44|0
1640184190000|2021-12-22 14:43:10|29714.03|29714.03|29705.42|29705.42|29714.03|29714.03|29696.8|29696.8|0
1640184200000|2021-12-22 14:43:20|29701.11|29701.11|29684.64|29684.64|29709.72|29709.72|29684.64|29684.64|0
1640184210000|2021-12-22 14:43:30|29688.94|29688.94|29684.64|29684.64|29693.25|29693.25|29684.64|29684.64|0
1640184220000|2021-12-22 14:43:40|29680.33|29680.33|29693.25|29693.25|29693.25|29693.25|29680.33|29680.33|0
1640184230000|2021-12-22 14:43:50|29688.94|29688.94|29684.64|29684.64|29693.25|29693.25|29684.64|29684.64|0
1640184240000|2021-12-22 14:44:00|29688.94|29688.94|29680.33|29680.33|29697.56|29697.56|29680.33|29680.33|0
1640184250000|2021-12-22 14:44:10|29676.02|29676.02|29667.41|29667.41|29680.33|29680.33|29663.1|29663.1|0
1640184260000|2021-12-22 14:44:20|29665.63|29665.63|29674.25|29674.25|29678.55|29678.55|29661.33|29661.33|0
1640184270000|2021-12-22 14:44:30|29665.63|29665.63|29669.94|29669.94|29674.25|29674.25|29661.33|29661.33|0
1640184280000|2021-12-22 14:44:40|29657.02|29657.02|29657.02|29657.02|29674.25|29674.25|29652.71|29652.71|0
1640184290000|2021-12-22 14:44:50|29661.33|29661.33|29661.33|29661.33|29661.33|29661.33|29657.02|29657.02|0
1640184300000|2021-12-22 14:45:00|29652.71|29652.71|29644.1|29644.1|29665.63|29665.63|29639.79|29639.79|0
1640184310000|2021-12-22 14:45:10|29652.71|29652.71|29640.55|29640.55|29652.71|29652.71|29640.55|29640.55|0
1640184320000|2021-12-22 14:45:20|29649.16|29649.16|29662.08|29662.08|29662.08|29662.08|29644.85|29644.85|0
1640184330000|2021-12-22 14:45:30|29670.69|29670.69|29685.39|29685.39|29685.39|29685.39|29670.69|29670.69|0
1640184340000|2021-12-22 14:45:40|29681.08|29681.08|29662.08|29662.08|29681.08|29681.08|29662.08|29662.08|0
1640184350000|2021-12-22 14:45:50|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|0
1640184380000|2021-12-22 14:46:20|29670.69|29670.69|29677.53|29677.53|29677.53|29677.53|29668.91|29668.91|0
1640184390000|2021-12-22 14:46:30|29668.91|29668.91|29660.3|29660.3|29673.22|29673.22|29660.3|29660.3|0
1640184400000|2021-12-22 14:46:40|29655.99|29655.99|29647.38|29647.38|29655.99|29655.99|29647.38|29647.38|0
1640184410000|2021-12-22 14:46:50|29651.69|29651.69|29643.07|29643.07|29651.69|29651.69|29643.07|29643.07|0
1640184420000|2021-12-22 14:47:00|29660.3|29660.3|29655.99|29655.99|29660.3|29660.3|29655.99|29655.99|0
1640184430000|2021-12-22 14:47:10|29651.69|29651.69|29651.69|29651.69|29651.69|29651.69|29651.69|29651.69|0
1640184440000|2021-12-22 14:47:20|29647.38|29647.38|29636.99|29636.99|29649.91|29649.91|29636.99|29636.99|0
1640184450000|2021-12-22 14:47:30|29628.38|29628.38|29636.99|29636.99|29636.99|29636.99|29624.07|29624.07|0
1640184460000|2021-12-22 14:47:40|29632.68|29632.68|29639.52|29639.52|29639.52|29639.52|29626.6|29626.6|0
1640184470000|2021-12-22 14:47:50|29641.3|29641.3|29643.83|29643.83|29643.83|29643.83|29635.21|29635.21|0
1640184480000|2021-12-22 14:48:00|29639.52|29639.52|29639.52|29639.52|29639.52|29639.52|29639.52|29639.52|0
1640184490000|2021-12-22 14:48:10|29643.83|29643.83|29643.83|29643.83|29643.83|29643.83|29643.83|29643.83|0
1640184500000|2021-12-22 14:48:20|29639.52|29639.52|29639.52|29639.52|29643.83|29643.83|29639.52|29639.52|0
1640184510000|2021-12-22 14:48:30|29635.21|29635.21|29630.91|29630.91|29635.21|29635.21|29630.91|29630.91|0
1640184520000|2021-12-22 14:48:40|29626.6|29626.6|29605.82|29605.82|29626.6|29626.6|29605.82|29605.82|0
1640184540000|2021-12-22 14:49:00|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|0
1640184550000|2021-12-22 14:49:10|29610.13|29610.13|29610.13|29610.13|29614.43|29614.43|29610.13|29610.13|0
1640184560000|2021-12-22 14:49:20|29623.05|29623.05|29605.82|29605.82|29623.05|29623.05|29605.82|29605.82|0
1640184570000|2021-12-22 14:49:30|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|0
1640184580000|2021-12-22 14:49:40|29605.82|29605.82|29614.43|29614.43|29614.43|29614.43|29601.51|29601.51|0
1640184590000|2021-12-22 14:49:50|29605.82|29605.82|29605.82|29605.82|29605.82|29605.82|29605.82|29605.82|0
1640184600000|2021-12-22 14:50:00|29601.51|29601.51|29597.96|29597.96|29601.51|29601.51|29588.59|29588.59|0
1640184610000|2021-12-22 14:50:10|29602.27|29602.27|29602.27|29602.27|29602.27|29602.27|29602.27|29602.27|0
1640184620000|2021-12-22 14:50:20|29589.35|29589.35|29589.35|29589.35|29589.35|29589.35|29589.35|29589.35|0
1640184630000|2021-12-22 14:50:30|29580.73|29580.73|29602.27|29602.27|29602.27|29602.27|29580.73|29580.73|0
1640184640000|2021-12-22 14:50:40|29597.96|29597.96|29602.27|29602.27|29606.57|29606.57|29597.96|29597.96|0
1640184650000|2021-12-22 14:50:50|29606.57|29606.57|29606.57|29606.57|29606.57|29606.57|29606.57|29606.57|0
1640184660000|2021-12-22 14:51:00|29602.27|29602.27|29597.96|29597.96|29602.27|29602.27|29597.96|29597.96|0
1640184670000|2021-12-22 14:51:10|29596.18|29596.18|29589.35|29589.35|29597.96|29597.96|29589.35|29589.35|0
1640184680000|2021-12-22 14:51:20|29597.96|29597.96|29589.35|29589.35|29597.96|29597.96|29589.35|29589.35|0
1640184690000|2021-12-22 14:51:30|29593.65|29593.65|29593.65|29593.65|29593.65|29593.65|29593.65|29593.65|0
1640184700000|2021-12-22 14:51:40|29589.35|29589.35|29593.65|29593.65|29593.65|29593.65|29589.35|29589.35|0
1640184710000|2021-12-22 14:51:50|29597.96|29597.96|29604.04|29604.04|29608.35|29608.35|29589.35|29589.35|0
1640184720000|2021-12-22 14:52:00|29610.13|29610.13|29604.04|29604.04|29610.13|29610.13|29599.74|29599.74|0
1640184740000|2021-12-22 14:52:20|29599.74|29599.74|29599.74|29599.74|29599.74|29599.74|29599.74|29599.74|0
1640184750000|2021-12-22 14:52:30|29604.04|29604.04|29604.04|29604.04|29608.35|29608.35|29604.04|29604.04|0
1640184760000|2021-12-22 14:52:40|29586.82|29586.82|29578.2|29578.2|29586.82|29586.82|29578.2|29578.2|0
1640184770000|2021-12-22 14:52:50|29573.9|29573.9|29573.9|29573.9|29578.2|29578.2|29573.9|29573.9|0
1640184780000|2021-12-22 14:53:00|29569.59|29569.59|29565.29|29565.29|29578.2|29578.2|29565.29|29565.29|0
1640184790000|2021-12-22 14:53:10|29569.59|29569.59|29576.43|29576.43|29576.43|29576.43|29567.81|29567.81|0
1640184800000|2021-12-22 14:53:20|29567.81|29567.81|29563.51|29563.51|29572.12|29572.12|29563.51|29563.51|0
1640184810000|2021-12-22 14:53:30|29567.81|29567.81|29567.81|29567.81|29567.81|29567.81|29567.81|29567.81|0
1640184820000|2021-12-22 14:53:40|29572.12|29572.12|29567.81|29567.81|29572.12|29572.12|29559.2|29559.2|0
1640184830000|2021-12-22 14:53:50|29563.51|29563.51|29567.81|29567.81|29572.12|29572.12|29563.51|29563.51|0
1640184840000|2021-12-22 14:54:00|29563.51|29563.51|29563.51|29563.51|29563.51|29563.51|29563.51|29563.51|0
1640184850000|2021-12-22 14:54:10|29572.12|29572.12|29567.81|29567.81|29580.73|29580.73|29567.81|29567.81|0
1640184860000|2021-12-22 14:54:20|29563.51|29563.51|29572.12|29572.12|29572.12|29572.12|29563.51|29563.51|0
1640184870000|2021-12-22 14:54:30|29567.81|29567.81|29563.51|29563.51|29567.81|29567.81|29563.51|29563.51|0
1640184880000|2021-12-22 14:54:40|29559.2|29559.2|29563.51|29563.51|29567.81|29567.81|29559.2|29559.2|0
1640184890000|2021-12-22 14:54:50|29565.29|29565.29|29584.29|29584.29|29584.29|29584.29|29565.29|29565.29|0
1640184900000|2021-12-22 14:55:00|29575.68|29575.68|29575.68|29575.68|29575.68|29575.68|29571.37|29571.37|0
1640184910000|2021-12-22 14:55:10|29579.98|29579.98|29579.98|29579.98|29579.98|29579.98|29579.98|29579.98|0
1640184920000|2021-12-22 14:55:20|29584.29|29584.29|29588.59|29588.59|29592.9|29592.9|29584.29|29584.29|0
1640184950000|2021-12-22 14:55:50|29592.9|29592.9|29597.21|29597.21|29597.21|29597.21|29592.9|29592.9|0
1640184960000|2021-12-22 14:56:00|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|0
1640184970000|2021-12-22 14:56:10|29605.82|29605.82|29592.9|29592.9|29605.82|29605.82|29588.59|29588.59|0
1640184980000|2021-12-22 14:56:20|29584.29|29584.29|29588.59|29588.59|29588.59|29588.59|29584.29|29584.29|0
1640184990000|2021-12-22 14:56:30|29597.21|29597.21|29586.07|29586.07|29597.21|29597.21|29584.29|29584.29|0
1640185010000|2021-12-22 14:56:50|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|0
1640185020000|2021-12-22 14:57:00|29590.37|29590.37|29586.07|29586.07|29590.37|29590.37|29586.07|29586.07|0
1640185030000|2021-12-22 14:57:10|29590.37|29590.37|29590.37|29590.37|29590.37|29590.37|29577.45|29577.45|0
1640185040000|2021-12-22 14:57:20|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|0
1640185050000|2021-12-22 14:57:30|29607.6|29607.6|29598.99|29598.99|29607.6|29607.6|29598.99|29598.99|0
1640185060000|2021-12-22 14:57:40|29611.9|29611.9|29617.24|29617.24|29617.24|29617.24|29611.9|29611.9|0
1640185070000|2021-12-22 14:57:50|29611.9|29611.9|29611.9|29611.9|29611.9|29611.9|29611.9|29611.9|0
1640185120000|2021-12-22 14:58:40|29633.44|29633.44|29642.05|29642.05|29642.05|29642.05|29633.44|29633.44|0
1640185130000|2021-12-22 14:58:50|29637.74|29637.74|29637.74|29637.74|29637.74|29637.74|29637.74|29637.74|0
1640185140000|2021-12-22 14:59:00|29633.44|29633.44|29633.44|29633.44|29633.44|29633.44|29633.44|29633.44|0
1640185150000|2021-12-22 14:59:10|29629.13|29629.13|29625.85|29625.85|29629.13|29629.13|29620.52|29620.52|0
1640185170000|2021-12-22 14:59:30|29647.38|29647.38|29647.38|29647.38|29647.38|29647.38|29647.38|29647.38|0
1640185180000|2021-12-22 14:59:40|29651.69|29651.69|29662.08|29662.08|29662.08|29662.08|29651.69|29651.69|0
1640185190000|2021-12-22 14:59:50|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|0
1640185200000|2021-12-22 15:00:00|29669.94|29669.94|29680.33|29680.33|29684.64|29684.64|29669.94|29669.94|0
1640185210000|2021-12-22 15:00:10|29671.72|29671.72|29663.1|29663.1|29671.72|29671.72|29663.1|29663.1|0
1640185220000|2021-12-22 15:00:20|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|0
1640185230000|2021-12-22 15:00:30|29688.94|29688.94|29688.94|29688.94|29688.94|29688.94|29688.94|29688.94|0
1640185240000|2021-12-22 15:00:40|29693.25|29693.25|29680.33|29680.33|29693.25|29693.25|29680.33|29680.33|0
1640185250000|2021-12-22 15:00:50|29676.02|29676.02|29684.64|29684.64|29684.64|29684.64|29676.02|29676.02|0
1640185260000|2021-12-22 15:01:00|29693.25|29693.25|29693.25|29693.25|29693.25|29693.25|29693.25|29693.25|0
1640185280000|2021-12-22 15:01:20|29688.94|29688.94|29680.33|29680.33|29688.94|29688.94|29680.33|29680.33|0
1640185300000|2021-12-22 15:01:40|29684.64|29684.64|29684.64|29684.64|29684.64|29684.64|29684.64|29684.64|0
1640185310000|2021-12-22 15:01:50|29680.33|29680.33|29680.33|29680.33|29680.33|29680.33|29680.33|29680.33|0
1640185330000|2021-12-22 15:02:10|29688.94|29688.94|29688.94|29688.94|29688.94|29688.94|29687.16|29687.16|0
1640185340000|2021-12-22 15:02:20|29697.56|29697.56|29687.16|29687.16|29697.56|29697.56|29687.16|29687.16|0
1640185370000|2021-12-22 15:02:50|29691.47|29691.47|29691.47|29691.47|29691.47|29691.47|29691.47|29691.47|0
1640185380000|2021-12-22 15:03:00|29687.16|29687.16|29682.86|29682.86|29687.16|29687.16|29682.86|29682.86|0
1640185410000|2021-12-22 15:03:30|29708.7|29708.7|29717.31|29717.31|29717.31|29717.31|29704.39|29704.39|0
1640185420000|2021-12-22 15:03:40|29719.09|29719.09|29719.09|29719.09|29719.09|29719.09|29719.09|29719.09|0
1640185430000|2021-12-22 15:03:50|29714.78|29714.78|29714.78|29714.78|29714.78|29714.78|29714.78|29714.78|0
1640185440000|2021-12-22 15:04:00|29723.39|29723.39|29723.39|29723.39|29723.39|29723.39|29723.39|29723.39|0
1640185450000|2021-12-22 15:04:10|29727.7|29727.7|29727.7|29727.7|29727.7|29727.7|29723.39|29723.39|0
1640185460000|2021-12-22 15:04:20|29732.01|29732.01|29736.31|29736.31|29736.31|29736.31|29732.01|29732.01|0
1640185480000|2021-12-22 15:04:40|29744.93|29744.93|29744.93|29744.93|29744.93|29744.93|29744.93|29744.93|0
1640185510000|2021-12-22 15:05:10|29753.54|29753.54|29753.54|29753.54|29753.54|29753.54|29749.23|29749.23|0
1640185530000|2021-12-22 15:05:30|29762.15|29762.15|29762.15|29762.15|29762.15|29762.15|29762.15|29762.15|0
1640185550000|2021-12-22 15:05:50|29766.46|29766.46|29770.77|29770.77|29770.77|29770.77|29766.46|29766.46|0
1640185570000|2021-12-22 15:06:10|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|0
1640185640000|2021-12-22 15:07:20|29779.38|29779.38|29775.07|29775.07|29779.38|29779.38|29775.07|29775.07|0
1640185660000|2021-12-22 15:07:40|29782.18|29782.18|29790.79|29790.79|29790.79|29790.79|29782.18|29782.18|0
1640185680000|2021-12-22 15:08:00|29792.57|29792.57|29792.57|29792.57|29792.57|29792.57|29792.57|29792.57|0
1640185690000|2021-12-22 15:08:10|29794.35|29794.35|29794.35|29794.35|29794.35|29794.35|29794.35|29794.35|0
1640185710000|2021-12-22 15:08:30|29798.65|29798.65|29798.65|29798.65|29798.65|29798.65|29798.65|29798.65|0
1640185720000|2021-12-22 15:08:40|29794.35|29794.35|29794.35|29794.35|29794.35|29794.35|29794.35|29794.35|0
1640185730000|2021-12-22 15:08:50|29790.04|29790.04|29790.04|29790.04|29790.04|29790.04|29790.04|29790.04|0
1640185740000|2021-12-22 15:09:00|29788.26|29788.26|29788.26|29788.26|29788.26|29788.26|29788.26|29788.26|0
1640185760000|2021-12-22 15:09:20|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|0
1640185770000|2021-12-22 15:09:30|29788.26|29788.26|29783.96|29783.96|29788.26|29788.26|29783.96|29783.96|0
1640185790000|2021-12-22 15:09:50|29782.18|29782.18|29782.18|29782.18|29782.18|29782.18|29782.18|29782.18|0
1640185810000|2021-12-22 15:10:10|29790.79|29790.79|29790.79|29790.79|29790.79|29790.79|29790.79|29790.79|0
1640185830000|2021-12-22 15:10:30|29792.57|29792.57|29792.57|29792.57|29792.57|29792.57|29792.57|29792.57|0
1640185840000|2021-12-22 15:10:40|29796.88|29796.88|29781.16|29781.16|29796.88|29796.88|29781.16|29781.16|0
1640185850000|2021-12-22 15:10:50|29776.85|29776.85|29776.85|29776.85|29776.85|29776.85|29776.85|29776.85|0
1640185860000|2021-12-22 15:11:00|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|29770.77|29770.77|0
1640185870000|2021-12-22 15:11:10|29770.77|29770.77|29770.77|29770.77|29770.77|29770.77|29770.77|29770.77|0
1640185880000|2021-12-22 15:11:20|29766.46|29766.46|29766.46|29766.46|29766.46|29766.46|29766.46|29766.46|0
1640185890000|2021-12-22 15:11:30|29770.77|29770.77|29770.77|29770.77|29770.77|29770.77|29770.77|29770.77|0
1640185900000|2021-12-22 15:11:40|29766.46|29766.46|29766.46|29766.46|29766.46|29766.46|29766.46|29766.46|0
1640185920000|2021-12-22 15:12:00|29768.24|29768.24|29768.24|29768.24|29768.24|29768.24|29768.24|29768.24|0
1640185990000|2021-12-22 15:13:10|29759.62|29759.62|29751.01|29751.01|29759.62|29759.62|29751.01|29751.01|0
1640186030000|2021-12-22 15:13:50|29749.23|29749.23|29740.62|29740.62|29749.23|29749.23|29740.62|29740.62|0
1640186050000|2021-12-22 15:14:10|29732.01|29732.01|29732.01|29732.01|29732.01|29732.01|29732.01|29732.01|0
1640186060000|2021-12-22 15:14:20|29735.56|29735.56|29732.01|29732.01|29735.56|29735.56|29732.01|29732.01|0
1640186070000|2021-12-22 15:14:30|29727.7|29727.7|29721.62|29721.62|29727.7|29727.7|29721.62|29721.62|0
1640186080000|2021-12-22 15:14:40|29730.23|29730.23|29734.54|29734.54|29734.54|29734.54|29730.23|29730.23|0
1640186100000|2021-12-22 15:15:00|29738.84|29738.84|29738.84|29738.84|29738.84|29738.84|29738.84|29738.84|0
1640186130000|2021-12-22 15:15:30|29743.15|29743.15|29743.15|29743.15|29743.15|29743.15|29743.15|29743.15|0
1640186140000|2021-12-22 15:15:40|29741.37|29741.37|29741.37|29741.37|29741.37|29741.37|29741.37|29741.37|0
1640186150000|2021-12-22 15:15:50|29739.59|29739.59|29730.98|29730.98|29739.59|29739.59|29730.98|29730.98|0
1640186200000|2021-12-22 15:16:40|29726.68|29726.68|29724.9|29724.9|29726.68|29726.68|29724.9|29724.9|0
1640186230000|2021-12-22 15:17:10|29729.2|29729.2|29729.2|29729.2|29729.2|29729.2|29729.2|29729.2|0
1640186240000|2021-12-22 15:17:20|29730.98|29730.98|29730.98|29730.98|29730.98|29730.98|29730.98|29730.98|0
1640186280000|2021-12-22 15:18:00|29722.37|29722.37|29718.81|29718.81|29722.37|29722.37|29718.81|29718.81|0
1640186290000|2021-12-22 15:18:10|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|0
1640186350000|2021-12-22 15:19:10|29718.81|29718.81|29710.2|29710.2|29718.81|29718.81|29710.2|29710.2|0
1640186410000|2021-12-22 15:20:10|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|0
1640186430000|2021-12-22 15:20:30|29718.81|29718.81|29718.81|29718.81|29718.81|29718.81|29718.81|29718.81|0
1640186460000|2021-12-22 15:21:00|29723.12|29723.12|29723.12|29723.12|29723.12|29723.12|29723.12|29723.12|0
1640186470000|2021-12-22 15:21:10|29718.81|29718.81|29718.81|29718.81|29718.81|29718.81|29718.81|29718.81|0
1640186510000|2021-12-22 15:21:50|29723.12|29723.12|29723.12|29723.12|29723.12|29723.12|29723.12|29723.12|0
1640186560000|2021-12-22 15:22:40|29721.34|29721.34|29721.34|29721.34|29721.34|29721.34|29721.34|29721.34|0
1640186590000|2021-12-22 15:23:10|29717.04|29717.04|29708.42|29708.42|29717.04|29717.04|29708.42|29708.42|0
1640186610000|2021-12-22 15:23:30|29704.12|29704.12|29704.12|29704.12|29704.12|29704.12|29704.12|29704.12|0
1640186620000|2021-12-22 15:23:40|29705.89|29705.89|29710.2|29710.2|29710.2|29710.2|29705.89|29705.89|0
1640186650000|2021-12-22 15:24:10|29705.89|29705.89|29705.89|29705.89|29705.89|29705.89|29705.89|29705.89|0
1640186660000|2021-12-22 15:24:20|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|0
1640186670000|2021-12-22 15:24:30|29710.2|29710.2|29699.81|29699.81|29710.2|29710.2|29699.81|29699.81|0
1640186680000|2021-12-22 15:24:40|29708.42|29708.42|29704.12|29704.12|29708.42|29708.42|29704.12|29704.12|0
1640186720000|2021-12-22 15:25:20|29708.42|29708.42|29708.42|29708.42|29708.42|29708.42|29708.42|29708.42|0
1640186730000|2021-12-22 15:25:30|29710.2|29710.2|29710.2|29710.2|29714.51|29714.51|29710.2|29710.2|0
1640186750000|2021-12-22 15:25:50|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|29714.51|0
1640186760000|2021-12-22 15:26:00|29712.73|29712.73|29712.73|29712.73|29712.73|29712.73|29712.73|29712.73|0
1640186780000|2021-12-22 15:26:20|29708.42|29708.42|29712.73|29712.73|29712.73|29712.73|29708.42|29708.42|0
1640186790000|2021-12-22 15:26:30|29708.42|29708.42|29712.73|29712.73|29712.73|29712.73|29704.12|29704.12|0
1640186810000|2021-12-22 15:26:50|29714.51|29714.51|29718.81|29718.81|29718.81|29718.81|29714.51|29714.51|0
1640186830000|2021-12-22 15:27:10|29727.43|29727.43|29725.65|29725.65|29727.43|29727.43|29725.65|29725.65|0
1640186890000|2021-12-22 15:28:10|29729.96|29729.96|29725.65|29725.65|29729.96|29729.96|29725.65|29725.65|0
1640186940000|2021-12-22 15:29:00|29729.96|29729.96|29734.26|29734.26|29734.26|29734.26|29729.96|29729.96|0
1640186970000|2021-12-22 15:29:30|29738.57|29738.57|29742.12|29742.12|29742.12|29742.12|29738.57|29738.57|0
1640186980000|2021-12-22 15:29:40|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|0
1640187010000|2021-12-22 15:30:10|29727.43|29727.43|29725.65|29725.65|29727.43|29727.43|29725.65|29725.65|0
1640187030000|2021-12-22 15:30:30|29729.96|29729.96|29729.96|29729.96|29729.96|29729.96|29729.96|29729.96|0
1640187060000|2021-12-22 15:31:00|29734.26|29734.26|29736.04|29736.04|29736.04|29736.04|29734.26|29734.26|0
1640187080000|2021-12-22 15:31:20|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|0
1640187120000|2021-12-22 15:32:00|29742.12|29742.12|29742.12|29742.12|29742.12|29742.12|29742.12|29742.12|0
1640187140000|2021-12-22 15:32:20|29737.82|29737.82|29737.82|29737.82|29737.82|29737.82|29737.82|29737.82|0
1640187160000|2021-12-22 15:32:40|29734.26|29734.26|29729.96|29729.96|29734.26|29734.26|29729.96|29729.96|0
1640187240000|2021-12-22 15:34:00|29731.73|29731.73|29740.35|29740.35|29740.35|29740.35|29731.73|29731.73|0
1640187260000|2021-12-22 15:34:20|29736.04|29736.04|29736.04|29736.04|29736.04|29736.04|29736.04|29736.04|0
1640187290000|2021-12-22 15:34:50|29744.65|29744.65|29753.27|29753.27|29753.27|29753.27|29744.65|29744.65|0
1640187300000|2021-12-22 15:35:00|29756.82|29756.82|29756.82|29756.82|29756.82|29756.82|29756.82|29756.82|0
1640187320000|2021-12-22 15:35:20|29758.6|29758.6|29758.6|29758.6|29758.6|29758.6|29758.6|29758.6|0
1640187390000|2021-12-22 15:36:30|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|0
1640187400000|2021-12-22 15:36:40|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|0
1640187430000|2021-12-22 15:37:10|29758.6|29758.6|29758.6|29758.6|29758.6|29758.6|29758.6|29758.6|0
1640187440000|2021-12-22 15:37:20|29754.29|29754.29|29754.29|29754.29|29754.29|29754.29|29754.29|29754.29|0
1640187460000|2021-12-22 15:37:40|29758.6|29758.6|29756.82|29756.82|29758.6|29758.6|29756.82|29756.82|0
1640187500000|2021-12-22 15:38:20|29752.51|29752.51|29752.51|29752.51|29752.51|29752.51|29752.51|29752.51|0
1640187510000|2021-12-22 15:38:30|29754.29|29754.29|29754.29|29754.29|29754.29|29754.29|29754.29|29754.29|0
1640187530000|2021-12-22 15:38:50|29749.98|29749.98|29749.98|29749.98|29749.98|29749.98|29749.98|29749.98|0
1640187550000|2021-12-22 15:39:10|29754.29|29754.29|29745.68|29745.68|29756.07|29756.07|29745.68|29745.68|0
1640187560000|2021-12-22 15:39:20|29749.98|29749.98|29748.21|29748.21|29749.98|29749.98|29746.43|29746.43|0
1640187580000|2021-12-22 15:39:40|29756.82|29756.82|29756.82|29756.82|29756.82|29756.82|29756.82|29756.82|0
1640187640000|2021-12-22 15:40:40|29761.13|29761.13|29761.13|29761.13|29761.13|29761.13|29761.13|29761.13|0
1640187650000|2021-12-22 15:40:50|29756.82|29756.82|29752.51|29752.51|29756.82|29756.82|29752.51|29752.51|0
1640187680000|2021-12-22 15:41:20|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|0
1640187700000|2021-12-22 15:41:40|29756.82|29756.82|29756.82|29756.82|29756.82|29756.82|29756.82|29756.82|0
1640187720000|2021-12-22 15:42:00|29752.51|29752.51|29756.82|29756.82|29756.82|29756.82|29752.51|29752.51|0
1640187740000|2021-12-22 15:42:20|29755.04|29755.04|29755.04|29755.04|29755.04|29755.04|29755.04|29755.04|0
1640187760000|2021-12-22 15:42:40|29756.82|29756.82|29761.13|29761.13|29761.13|29761.13|29756.82|29756.82|0
1640187780000|2021-12-22 15:43:00|29765.43|29765.43|29768.99|29768.99|29769.74|29769.74|29765.43|29765.43|0
1640187790000|2021-12-22 15:43:10|29773.29|29773.29|29771.52|29771.52|29773.29|29773.29|29771.52|29771.52|0
1640187810000|2021-12-22 15:43:30|29767.21|29767.21|29749.98|29749.98|29767.21|29767.21|29749.98|29749.98|0
1640187830000|2021-12-22 15:43:50|29762.9|29762.9|29767.21|29767.21|29767.21|29767.21|29762.9|29762.9|0
1640187840000|2021-12-22 15:44:00|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|0
1640187870000|2021-12-22 15:44:30|29775.82|29775.82|29771.52|29771.52|29775.82|29775.82|29771.52|29771.52|0
1640187880000|2021-12-22 15:44:40|29773.29|29773.29|29767.96|29767.96|29773.29|29773.29|29767.96|29767.96|0
1640187900000|2021-12-22 15:45:00|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|0
1640187920000|2021-12-22 15:45:20|29765.43|29765.43|29765.43|29765.43|29765.43|29765.43|29765.43|29765.43|0
1640187940000|2021-12-22 15:45:40|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|0
1640187980000|2021-12-22 15:46:20|29765.43|29765.43|29765.43|29765.43|29765.43|29765.43|29756.82|29756.82|0
1640188010000|2021-12-22 15:46:50|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|29758.6|29758.6|0
1640188040000|2021-12-22 15:47:20|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|0
1640188050000|2021-12-22 15:47:30|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|0
1640188060000|2021-12-22 15:47:40|29762.9|29762.9|29758.6|29758.6|29762.9|29762.9|29758.6|29758.6|0
1640188090000|2021-12-22 15:48:10|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|29767.21|0
1640188160000|2021-12-22 15:49:20|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|29762.9|0
1640188180000|2021-12-22 15:49:40|29771.52|29771.52|29767.21|29767.21|29771.52|29771.52|29767.21|29767.21|0
1640188190000|2021-12-22 15:49:50|29768.99|29768.99|29768.99|29768.99|29768.99|29768.99|29768.99|29768.99|0
1640188230000|2021-12-22 15:50:30|29777.6|29777.6|29764.68|29764.68|29777.6|29777.6|29764.68|29764.68|0
1640188250000|2021-12-22 15:50:50|29773.29|29773.29|29773.29|29773.29|29773.29|29773.29|29773.29|29773.29|0
1640188330000|2021-12-22 15:52:10|29777.6|29777.6|29777.6|29777.6|29777.6|29777.6|29777.6|29777.6|0
1640188340000|2021-12-22 15:52:20|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|0
1640188390000|2021-12-22 15:53:10|29783.68|29783.68|29783.68|29783.68|29783.68|29783.68|29783.68|29783.68|0
1640188400000|2021-12-22 15:53:20|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|0
1640188420000|2021-12-22 15:53:40|29777.6|29777.6|29777.6|29777.6|29777.6|29777.6|29777.6|29777.6|0
1640188440000|2021-12-22 15:54:00|29786.21|29786.21|29786.21|29786.21|29786.21|29786.21|29786.21|29786.21|0
1640188470000|2021-12-22 15:54:30|29787.99|29787.99|29787.99|29787.99|29787.99|29787.99|29787.99|29787.99|0
1640188480000|2021-12-22 15:54:40|29783.68|29783.68|29783.68|29783.68|29783.68|29783.68|29783.68|29783.68|0
1640188530000|2021-12-22 15:55:30|29787.99|29787.99|29787.99|29787.99|29787.99|29787.99|29787.99|29787.99|0
1640188550000|2021-12-22 15:55:50|29796.6|29796.6|29796.6|29796.6|29796.6|29796.6|29796.6|29796.6|0
1640188580000|2021-12-22 15:56:20|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|0
1640188600000|2021-12-22 15:56:40|29796.6|29796.6|29792.3|29792.3|29796.6|29796.6|29792.3|29792.3|0
1640188690000|2021-12-22 15:58:10|29796.6|29796.6|29796.6|29796.6|29796.6|29796.6|29796.6|29796.6|0
1640188780000|2021-12-22 15:59:40|29800.91|29800.91|29800.91|29800.91|29800.91|29800.91|29800.91|29800.91|0
1640188810000|2021-12-22 16:00:10|29805.22|29805.22|29805.22|29805.22|29805.22|29805.22|29805.22|29805.22|0
1640188830000|2021-12-22 16:00:30|29806.99|29806.99|29810.55|29810.55|29810.55|29810.55|29806.99|29806.99|0
1640188860000|2021-12-22 16:01:00|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|0
1640188870000|2021-12-22 16:01:10|29804.46|29804.46|29798.38|29798.38|29804.46|29804.46|29798.38|29798.38|0
1640188920000|2021-12-22 16:02:00|29796.6|29796.6|29802.69|29802.69|29802.69|29802.69|29796.6|29796.6|0
1640188950000|2021-12-22 16:02:30|29806.99|29806.99|29802.69|29802.69|29806.99|29806.99|29802.69|29802.69|0
1640188970000|2021-12-22 16:02:50|29806.99|29806.99|29806.99|29806.99|29806.99|29806.99|29806.99|29806.99|0
1640188980000|2021-12-22 16:03:00|29811.3|29811.3|29815.61|29815.61|29815.61|29815.61|29811.3|29811.3|0
1640188990000|2021-12-22 16:03:10|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|0
1640189010000|2021-12-22 16:03:30|29806.99|29806.99|29802.69|29802.69|29806.99|29806.99|29802.69|29802.69|0
1640189020000|2021-12-22 16:03:40|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|0
1640189030000|2021-12-22 16:03:50|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|0
1640189080000|2021-12-22 16:04:40|29798.38|29798.38|29789.77|29789.77|29798.38|29798.38|29789.77|29789.77|0
1640189090000|2021-12-22 16:04:50|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|0
1640189110000|2021-12-22 16:05:10|29798.38|29798.38|29798.38|29798.38|29798.38|29798.38|29798.38|29798.38|0
1640189130000|2021-12-22 16:05:30|29789.77|29789.77|29789.77|29789.77|29789.77|29789.77|29789.77|29789.77|0
1640189140000|2021-12-22 16:05:40|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|0
1640189150000|2021-12-22 16:05:50|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|0
1640189160000|2021-12-22 16:06:00|29801.94|29801.94|29801.94|29801.94|29801.94|29801.94|29801.94|29801.94|0
1640189170000|2021-12-22 16:06:10|29806.24|29806.24|29810.55|29810.55|29810.55|29810.55|29806.24|29806.24|0
1640189190000|2021-12-22 16:06:30|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|0
1640189200000|2021-12-22 16:06:40|29810.55|29810.55|29810.55|29810.55|29810.55|29810.55|29810.55|29810.55|0
1640189210000|2021-12-22 16:06:50|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|0
1640189230000|2021-12-22 16:07:10|29801.94|29801.94|29801.94|29801.94|29801.94|29801.94|29801.94|29801.94|0
1640189300000|2021-12-22 16:08:20|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|0
1640189320000|2021-12-22 16:08:40|29795.85|29795.85|29791.55|29791.55|29795.85|29795.85|29791.55|29791.55|0
1640189330000|2021-12-22 16:08:50|29787.24|29787.24|29787.24|29787.24|29787.24|29787.24|29787.24|29787.24|0
1640189340000|2021-12-22 16:09:00|29791.55|29791.55|29793.32|29793.32|29793.32|29793.32|29791.55|29791.55|0
1640189370000|2021-12-22 16:09:30|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|0
1640189400000|2021-12-22 16:10:00|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|0
1640189420000|2021-12-22 16:10:20|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|0
1640189490000|2021-12-22 16:11:30|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|0
1640189500000|2021-12-22 16:11:40|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|29800.16|0
1640189540000|2021-12-22 16:12:20|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|0
1640189630000|2021-12-22 16:13:50|29800.16|29800.16|29804.46|29804.46|29804.46|29804.46|29800.16|29800.16|0
1640189650000|2021-12-22 16:14:10|29806.24|29806.24|29810.55|29810.55|29810.55|29810.55|29806.24|29806.24|0
1640189660000|2021-12-22 16:14:20|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|0
1640189700000|2021-12-22 16:15:00|29801.94|29801.94|29801.94|29801.94|29801.94|29801.94|29801.94|29801.94|0
1640189710000|2021-12-22 16:15:10|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|0
1640189740000|2021-12-22 16:15:40|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|0
1640189750000|2021-12-22 16:15:50|29789.77|29789.77|29789.77|29789.77|29789.77|29789.77|29789.77|29789.77|0
1640189800000|2021-12-22 16:16:40|29787.99|29787.99|29787.99|29787.99|29787.99|29787.99|29787.99|29787.99|0
1640189850000|2021-12-22 16:17:30|29789.77|29789.77|29791.55|29791.55|29791.55|29791.55|29789.77|29789.77|0
1640189860000|2021-12-22 16:17:40|29800.16|29800.16|29795.85|29795.85|29800.16|29800.16|29795.85|29795.85|0
1640189890000|2021-12-22 16:18:10|29791.55|29791.55|29787.24|29787.24|29791.55|29791.55|29787.24|29787.24|0
1640189910000|2021-12-22 16:18:30|29782.93|29782.93|29782.93|29782.93|29782.93|29782.93|29782.93|29782.93|0
1640189970000|2021-12-22 16:19:30|29781.16|29781.16|29779.38|29779.38|29781.16|29781.16|29779.38|29779.38|0
1640189990000|2021-12-22 16:19:50|29783.68|29783.68|29783.68|29783.68|29783.68|29783.68|29783.68|29783.68|0
1640190090000|2021-12-22 16:21:30|29785.46|29785.46|29781.16|29781.16|29785.46|29785.46|29781.16|29781.16|0
1640190100000|2021-12-22 16:21:40|29782.93|29782.93|29782.93|29782.93|29782.93|29782.93|29782.93|29782.93|0
1640190110000|2021-12-22 16:21:50|29778.63|29778.63|29778.63|29778.63|29778.63|29778.63|29778.63|29778.63|0
1640190150000|2021-12-22 16:22:30|29776.85|29776.85|29776.85|29776.85|29776.85|29776.85|29776.85|29776.85|0
1640190180000|2021-12-22 16:23:00|29778.63|29778.63|29778.63|29778.63|29782.93|29782.93|29778.63|29778.63|0
1640190200000|2021-12-22 16:23:20|29774.32|29774.32|29774.32|29774.32|29774.32|29774.32|29770.01|29770.01|0
1640190210000|2021-12-22 16:23:30|29778.63|29778.63|29782.93|29782.93|29782.93|29782.93|29778.63|29778.63|0
1640190220000|2021-12-22 16:23:40|29784.71|29784.71|29789.02|29789.02|29789.02|29789.02|29776.1|29776.1|0
1640190230000|2021-12-22 16:23:50|29790.79|29790.79|29786.49|29786.49|29790.79|29790.79|29786.49|29786.49|0
1640190270000|2021-12-22 16:24:30|29782.18|29782.18|29786.49|29786.49|29786.49|29786.49|29782.18|29782.18|0
1640190300000|2021-12-22 16:25:00|29777.87|29777.87|29769.26|29769.26|29777.87|29777.87|29769.26|29769.26|0
1640190330000|2021-12-22 16:25:30|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|0
1640190350000|2021-12-22 16:25:50|29777.87|29777.87|29777.87|29777.87|29777.87|29777.87|29777.87|29777.87|0
1640190380000|2021-12-22 16:26:20|29776.1|29776.1|29777.87|29777.87|29777.87|29777.87|29776.1|29776.1|0
1640190400000|2021-12-22 16:26:40|29782.18|29782.18|29782.18|29782.18|29783.96|29783.96|29782.18|29782.18|0
1640190430000|2021-12-22 16:27:10|29786.49|29786.49|29786.49|29786.49|29786.49|29786.49|29786.49|29786.49|0
1640190440000|2021-12-22 16:27:20|29782.18|29782.18|29782.18|29782.18|29782.18|29782.18|29782.18|29782.18|0
1640190520000|2021-12-22 16:28:40|29786.49|29786.49|29782.18|29782.18|29786.49|29786.49|29782.18|29782.18|0
1640190530000|2021-12-22 16:28:50|29786.49|29786.49|29786.49|29786.49|29786.49|29786.49|29786.49|29786.49|0
1640190540000|2021-12-22 16:29:00|29784.71|29784.71|29789.02|29789.02|29789.02|29789.02|29784.71|29784.71|0
1640190550000|2021-12-22 16:29:10|29780.4|29780.4|29780.4|29780.4|29780.4|29780.4|29780.4|29780.4|0
1640190560000|2021-12-22 16:29:20|29789.02|29789.02|29789.02|29789.02|29789.02|29789.02|29789.02|29789.02|0
1640190570000|2021-12-22 16:29:30|29793.32|29793.32|29793.32|29793.32|29793.32|29793.32|29793.32|29793.32|0
1640190580000|2021-12-22 16:29:40|29796.88|29796.88|29801.18|29801.18|29801.18|29801.18|29796.88|29796.88|0
1640190590000|2021-12-22 16:29:50|29802.96|29802.96|29803.71|29803.71|29811.57|29811.57|29802.96|29802.96|0
1640247300000|2021-12-23 08:15:00|29228.9|29228.9|29220.29|29220.29|29228.9|29228.9|29215.98|29215.98|0
1640247310000|2021-12-23 08:15:10|29233.21|29233.21|29224.59|29224.59|29233.21|29233.21|29224.59|29224.59|0
1640247320000|2021-12-23 08:15:20|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|0
1640247330000|2021-12-23 08:15:30|29241.82|29241.82|29241.82|29241.82|29241.82|29241.82|29241.82|29241.82|0
1640247340000|2021-12-23 08:15:40|29233.96|29233.96|29244.35|29244.35|29244.35|29244.35|29233.96|29233.96|0
1640247350000|2021-12-23 08:15:50|29252.96|29252.96|29252.96|29252.96|29252.96|29252.96|29252.96|29252.96|0
1640247360000|2021-12-23 08:16:00|29257.27|29257.27|29257.27|29257.27|29257.27|29257.27|29257.27|29257.27|0
1640247370000|2021-12-23 08:16:10|29265.88|29265.88|29265.88|29265.88|29265.88|29265.88|29265.88|29265.88|0
1640247380000|2021-12-23 08:16:20|29261.58|29261.58|29257.27|29257.27|29261.58|29261.58|29257.27|29257.27|0
1640247390000|2021-12-23 08:16:30|29244.35|29244.35|29244.35|29244.35|29244.35|29244.35|29244.35|29244.35|0
1640247450000|2021-12-23 08:17:30|29231.43|29231.43|29227.12|29227.12|29231.43|29231.43|29227.12|29227.12|0
1640247470000|2021-12-23 08:17:50|29231.43|29231.43|29222.82|29222.82|29231.43|29231.43|29222.82|29222.82|0
1640247480000|2021-12-23 08:18:00|29227.12|29227.12|29231.43|29231.43|29231.43|29231.43|29227.12|29227.12|0
1640247500000|2021-12-23 08:18:20|29240.04|29240.04|29252.96|29252.96|29252.96|29252.96|29240.04|29240.04|0
1640247510000|2021-12-23 08:18:30|29251.19|29251.19|29252.96|29252.96|29252.96|29252.96|29251.19|29251.19|0
1640247540000|2021-12-23 08:19:00|29235.74|29235.74|29233.96|29233.96|29235.74|29235.74|29233.96|29233.96|0
1640247550000|2021-12-23 08:19:10|29238.27|29238.27|29236.49|29236.49|29238.27|29238.27|29236.49|29236.49|0
1640247560000|2021-12-23 08:19:20|29232.18|29232.18|29232.18|29232.18|29232.18|29232.18|29232.18|29232.18|0
1640247590000|2021-12-23 08:19:50|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|0
1640247600000|2021-12-23 08:20:00|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|0
1640247620000|2021-12-23 08:20:20|29223.57|29223.57|29219.26|29219.26|29223.57|29223.57|29219.26|29219.26|0
1640247650000|2021-12-23 08:20:50|29236.49|29236.49|29232.18|29232.18|29236.49|29236.49|29232.18|29232.18|0
1640247670000|2021-12-23 08:21:10|29223.57|29223.57|29223.57|29223.57|29223.57|29223.57|29223.57|29223.57|0
1640247680000|2021-12-23 08:21:20|29219.26|29219.26|29219.26|29219.26|29219.26|29219.26|29219.26|29219.26|0
1640247690000|2021-12-23 08:21:30|29210.65|29210.65|29210.65|29210.65|29214.96|29214.96|29210.65|29210.65|0
1640247700000|2021-12-23 08:21:40|29206.34|29206.34|29202.04|29202.04|29206.34|29206.34|29202.04|29202.04|0
1640247710000|2021-12-23 08:21:50|29210.65|29210.65|29210.65|29210.65|29210.65|29210.65|29210.65|29210.65|0
1640247720000|2021-12-23 08:22:00|29206.34|29206.34|29197.73|29197.73|29206.34|29206.34|29197.73|29197.73|0
1640247750000|2021-12-23 08:22:30|29202.04|29202.04|29197.73|29197.73|29202.04|29202.04|29197.73|29197.73|0
1640247760000|2021-12-23 08:22:40|29193.42|29193.42|29180.98|29180.98|29193.42|29193.42|29180.98|29180.98|0
1640247770000|2021-12-23 08:22:50|29185.29|29185.29|29185.29|29185.29|29185.29|29185.29|29185.29|29185.29|0
1640247780000|2021-12-23 08:23:00|29180.98|29180.98|29180.98|29180.98|29180.98|29180.98|29180.98|29180.98|0
1640247790000|2021-12-23 08:23:10|29190.62|29190.62|29188.84|29188.84|29190.62|29190.62|29188.84|29188.84|0
1640247810000|2021-12-23 08:23:30|29180.23|29180.23|29180.23|29180.23|29180.23|29180.23|29180.23|29180.23|0
1640247820000|2021-12-23 08:23:40|29185.56|29185.56|29189.87|29189.87|29194.18|29194.18|29185.56|29185.56|0
1640247830000|2021-12-23 08:23:50|29194.18|29194.18|29194.18|29194.18|29194.18|29194.18|29194.18|29194.18|0
1640247870000|2021-12-23 08:24:30|29181.26|29181.26|29160.48|29160.48|29181.26|29181.26|29160.48|29160.48|0
1640247880000|2021-12-23 08:24:40|29164.78|29164.78|29169.09|29169.09|29169.09|29169.09|29164.78|29164.78|0
1640247890000|2021-12-23 08:24:50|29173.4|29173.4|29173.4|29173.4|29173.4|29173.4|29173.4|29173.4|0
1640247910000|2021-12-23 08:25:10|29164.78|29164.78|29160.48|29160.48|29164.78|29164.78|29160.48|29160.48|0
1640247950000|2021-12-23 08:25:50|29156.17|29156.17|29151.86|29151.86|29156.17|29156.17|29151.86|29151.86|0
1640247960000|2021-12-23 08:26:00|29160.48|29160.48|29160.48|29160.48|29160.48|29160.48|29160.48|29160.48|0
1640247970000|2021-12-23 08:26:10|29164.78|29164.78|29164.78|29164.78|29164.78|29164.78|29164.78|29164.78|0
1640248000000|2021-12-23 08:26:40|29169.09|29169.09|29169.09|29169.09|29173.4|29173.4|29169.09|29169.09|0
1640248020000|2021-12-23 08:27:00|29167.31|29167.31|29167.31|29167.31|29167.31|29167.31|29167.31|29167.31|0
1640248030000|2021-12-23 08:27:10|29158.7|29158.7|29163.01|29163.01|29163.01|29163.01|29154.39|29154.39|0
1640248050000|2021-12-23 08:27:30|29158.7|29158.7|29163.01|29163.01|29163.01|29163.01|29158.7|29158.7|0
1640248060000|2021-12-23 08:27:40|29154.39|29154.39|29150.09|29150.09|29154.39|29154.39|29150.09|29150.09|0
1640248080000|2021-12-23 08:28:00|29145.78|29145.78|29154.39|29154.39|29154.39|29154.39|29145.78|29145.78|0
1640248120000|2021-12-23 08:28:40|29150.09|29150.09|29151.86|29151.86|29154.39|29154.39|29150.09|29150.09|0
1640248130000|2021-12-23 08:28:50|29160.48|29160.48|29164.78|29164.78|29164.78|29164.78|29160.48|29160.48|0
1640248160000|2021-12-23 08:29:20|29156.17|29156.17|29156.17|29156.17|29160.48|29160.48|29156.17|29156.17|0
1640248170000|2021-12-23 08:29:30|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|0
1640248200000|2021-12-23 08:30:00|29153.64|29153.64|29153.64|29153.64|29153.64|29153.64|29153.64|29153.64|0
1640248210000|2021-12-23 08:30:10|29149.33|29149.33|29153.64|29153.64|29153.64|29153.64|29149.33|29149.33|0
1640248230000|2021-12-23 08:30:30|29157.95|29157.95|29159.72|29159.72|29162.25|29162.25|29155.42|29155.42|0
1640248260000|2021-12-23 08:31:00|29164.03|29164.03|29156.92|29156.92|29164.03|29164.03|29156.92|29156.92|0
1640248290000|2021-12-23 08:31:30|29152.62|29152.62|29152.62|29152.62|29156.92|29156.92|29152.62|29152.62|0
1640248300000|2021-12-23 08:31:40|29161.23|29161.23|29156.92|29156.92|29161.23|29161.23|29156.92|29156.92|0
1640248330000|2021-12-23 08:32:10|29161.23|29161.23|29161.23|29161.23|29161.23|29161.23|29156.92|29156.92|0
1640248340000|2021-12-23 08:32:20|29164.78|29164.78|29164.78|29164.78|29164.78|29164.78|29164.78|29164.78|0
1640248360000|2021-12-23 08:32:40|29163.01|29163.01|29163.01|29163.01|29163.01|29163.01|29163.01|29163.01|0
1640248370000|2021-12-23 08:32:50|29167.31|29167.31|29167.31|29167.31|29167.31|29167.31|29167.31|29167.31|0
1640248410000|2021-12-23 08:33:30|29171.62|29171.62|29171.62|29171.62|29171.62|29171.62|29171.62|29171.62|0
1640248420000|2021-12-23 08:33:40|29180.23|29180.23|29180.23|29180.23|29180.23|29180.23|29180.23|29180.23|0
1640248430000|2021-12-23 08:33:50|29184.54|29184.54|29193.15|29193.15|29193.15|29193.15|29184.54|29184.54|0
1640248440000|2021-12-23 08:34:00|29194.93|29194.93|29190.62|29190.62|29194.93|29194.93|29190.62|29190.62|0
1640248500000|2021-12-23 08:35:00|29199.23|29199.23|29186.32|29186.32|29199.23|29199.23|29186.32|29186.32|0
1640248520000|2021-12-23 08:35:20|29182.01|29182.01|29182.01|29182.01|29182.01|29182.01|29182.01|29182.01|0
1640248530000|2021-12-23 08:35:30|29186.32|29186.32|29186.32|29186.32|29186.32|29186.32|29186.32|29186.32|0
1640248560000|2021-12-23 08:36:00|29180.98|29180.98|29164.51|29164.51|29180.98|29180.98|29164.51|29164.51|0
1640248570000|2021-12-23 08:36:10|29156.65|29156.65|29178.18|29178.18|29178.18|29178.18|29156.65|29156.65|0
1640248580000|2021-12-23 08:36:20|29179.96|29179.96|29177.43|29177.43|29181.74|29181.74|29177.43|29177.43|0
1640248600000|2021-12-23 08:36:40|29173.12|29173.12|29167.04|29167.04|29173.12|29173.12|29167.04|29167.04|0
1640248620000|2021-12-23 08:37:00|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|0
1640248640000|2021-12-23 08:37:20|29177.43|29177.43|29168.82|29168.82|29177.43|29177.43|29168.82|29168.82|0
1640248660000|2021-12-23 08:37:40|29165.26|29165.26|29165.26|29165.26|29165.26|29165.26|29165.26|29165.26|0
1640248690000|2021-12-23 08:38:10|29159.18|29159.18|29154.87|29154.87|29159.18|29159.18|29154.87|29154.87|0
1640248700000|2021-12-23 08:38:20|29163.48|29163.48|29159.18|29159.18|29163.48|29163.48|29159.18|29159.18|0
1640248740000|2021-12-23 08:39:00|29162.73|29162.73|29164.51|29164.51|29164.51|29164.51|29162.73|29162.73|0
1640248750000|2021-12-23 08:39:10|29160.2|29160.2|29160.2|29160.2|29160.2|29160.2|29160.2|29160.2|0
1640248760000|2021-12-23 08:39:20|29164.51|29164.51|29168.82|29168.82|29168.82|29168.82|29164.51|29164.51|0
1640248770000|2021-12-23 08:39:30|29165.26|29165.26|29160.96|29160.96|29165.26|29165.26|29160.96|29160.96|0
1640248780000|2021-12-23 08:39:40|29165.26|29165.26|29169.57|29169.57|29169.57|29169.57|29165.26|29165.26|0
1640248790000|2021-12-23 08:39:50|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|0
1640248810000|2021-12-23 08:40:10|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|0
1640248830000|2021-12-23 08:40:30|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|0
1640248850000|2021-12-23 08:40:50|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|0
1640248890000|2021-12-23 08:41:30|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|0
1640248910000|2021-12-23 08:41:50|29178.18|29178.18|29178.18|29178.18|29178.18|29178.18|29178.18|29178.18|0
1640248950000|2021-12-23 08:42:30|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|0
1640248980000|2021-12-23 08:43:00|29169.57|29169.57|29178.18|29178.18|29178.18|29178.18|29169.57|29169.57|0
1640248990000|2021-12-23 08:43:10|29160.96|29160.96|29173.87|29173.87|29173.87|29173.87|29160.96|29160.96|0
1640249020000|2021-12-23 08:43:40|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|0
1640249050000|2021-12-23 08:44:10|29152.34|29152.34|29152.34|29152.34|29152.34|29152.34|29152.34|29152.34|0
1640249080000|2021-12-23 08:44:40|29148.79|29148.79|29150.57|29150.57|29150.57|29150.57|29148.79|29148.79|0
1640249100000|2021-12-23 08:45:00|29148.79|29148.79|29148.79|29148.79|29148.79|29148.79|29148.79|29148.79|0
1640249170000|2021-12-23 08:46:10|29144.48|29144.48|29144.48|29144.48|29144.48|29144.48|29144.48|29144.48|0
1640249180000|2021-12-23 08:46:20|29140.18|29140.18|29144.48|29144.48|29144.48|29144.48|29135.87|29135.87|0
1640249190000|2021-12-23 08:46:30|29148.79|29148.79|29144.48|29144.48|29148.79|29148.79|29144.48|29144.48|0
1640249210000|2021-12-23 08:46:50|29135.87|29135.87|29135.87|29135.87|29135.87|29135.87|29135.87|29135.87|0
1640249230000|2021-12-23 08:47:10|29140.18|29140.18|29129.78|29129.78|29140.18|29140.18|29129.78|29129.78|0
1640249240000|2021-12-23 08:47:20|29119.39|29119.39|29119.39|29119.39|29119.39|29119.39|29117.62|29117.62|0
1640249260000|2021-12-23 08:47:40|29123.7|29123.7|29123.7|29123.7|29123.7|29123.7|29123.7|29123.7|0
1640249290000|2021-12-23 08:48:10|29119.39|29119.39|29119.39|29119.39|29119.39|29119.39|29119.39|29119.39|0
1640249310000|2021-12-23 08:48:30|29123.7|29123.7|29123.7|29123.7|29123.7|29123.7|29123.7|29123.7|0
1640249370000|2021-12-23 08:49:30|29132.31|29132.31|29132.31|29132.31|29132.31|29132.31|29132.31|29132.31|0
1640249400000|2021-12-23 08:50:00|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|0
1640249420000|2021-12-23 08:50:20|29145.23|29145.23|29149.54|29149.54|29153.85|29153.85|29145.23|29145.23|0
1640249470000|2021-12-23 08:51:10|29153.85|29153.85|29158.15|29158.15|29158.15|29158.15|29153.85|29153.85|0
1640249560000|2021-12-23 08:52:40|29171.07|29171.07|29171.07|29171.07|29171.07|29171.07|29171.07|29171.07|0
1640249630000|2021-12-23 08:53:50|29172.85|29172.85|29174.63|29174.63|29174.63|29174.63|29172.85|29172.85|0
1640249640000|2021-12-23 08:54:00|29187.55|29187.55|29187.55|29187.55|29187.55|29187.55|29187.55|29187.55|0
1640249670000|2021-12-23 08:54:30|29189.32|29189.32|29189.32|29189.32|29189.32|29189.32|29189.32|29189.32|0
1640249790000|2021-12-23 08:56:30|29194.66|29194.66|29203.27|29203.27|29203.27|29203.27|29194.66|29194.66|0
1640249800000|2021-12-23 08:56:40|29207.57|29207.57|29207.57|29207.57|29207.57|29207.57|29207.57|29207.57|0
1640249850000|2021-12-23 08:57:30|29204.02|29204.02|29204.02|29204.02|29204.02|29204.02|29204.02|29204.02|0
1640249870000|2021-12-23 08:57:50|29199.71|29199.71|29199.71|29199.71|29199.71|29199.71|29199.71|29199.71|0
1640249890000|2021-12-23 08:58:10|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|0
1640249950000|2021-12-23 08:59:10|29204.02|29204.02|29204.02|29204.02|29204.02|29204.02|29204.02|29204.02|0
1640249960000|2021-12-23 08:59:20|29182.49|29182.49|29195.41|29195.41|29195.41|29195.41|29182.49|29182.49|0
1640250000000|2021-12-23 09:00:00|29193.63|29193.63|29178.93|29178.93|29193.63|29193.63|29174.63|29174.63|0
1640250040000|2021-12-23 09:00:40|29183.24|29183.24|29178.93|29178.93|29183.24|29183.24|29178.93|29178.93|0
1640250060000|2021-12-23 09:01:00|29174.63|29174.63|29174.63|29174.63|29174.63|29174.63|29174.63|29174.63|0
1640250090000|2021-12-23 09:01:30|29178.93|29178.93|29178.93|29178.93|29178.93|29178.93|29178.93|29178.93|0
1640250140000|2021-12-23 09:02:20|29173.6|29173.6|29164.99|29164.99|29173.6|29173.6|29164.99|29164.99|0
1640250180000|2021-12-23 09:03:00|29182.21|29182.21|29182.21|29182.21|29182.21|29182.21|29182.21|29182.21|0
1640250200000|2021-12-23 09:03:20|29177.91|29177.91|29177.91|29177.91|29177.91|29177.91|29177.91|29177.91|0
1640250240000|2021-12-23 09:04:00|29182.21|29182.21|29182.21|29182.21|29182.21|29182.21|29182.21|29182.21|0
1640250260000|2021-12-23 09:04:20|29186.52|29186.52|29182.21|29182.21|29186.52|29186.52|29182.21|29182.21|0
1640250300000|2021-12-23 09:05:00|29183.99|29183.99|29188.3|29188.3|29188.3|29188.3|29183.99|29183.99|0
1640250330000|2021-12-23 09:05:30|29201.22|29201.22|29201.22|29201.22|29201.22|29201.22|29201.22|29201.22|0
1640250390000|2021-12-23 09:06:30|29205.52|29205.52|29205.52|29205.52|29205.52|29205.52|29205.52|29205.52|0
1640250400000|2021-12-23 09:06:40|29209.08|29209.08|29209.08|29209.08|29209.08|29209.08|29209.08|29209.08|0
1640250420000|2021-12-23 09:07:00|29204.77|29204.77|29204.77|29204.77|29204.77|29204.77|29204.77|29204.77|0
1640250430000|2021-12-23 09:07:10|29200.47|29200.47|29200.47|29200.47|29200.47|29200.47|29200.47|29200.47|0
1640250570000|2021-12-23 09:09:30|29204.77|29204.77|29204.77|29204.77|29204.77|29204.77|29204.77|29204.77|0
1640250760000|2021-12-23 09:12:40|29201.22|29201.22|29201.22|29201.22|29201.22|29201.22|29201.22|29201.22|0
1640250800000|2021-12-23 09:13:20|29196.91|29196.91|29196.91|29196.91|29196.91|29196.91|29196.91|29196.91|0
1640250810000|2021-12-23 09:13:30|29192.6|29192.6|29192.6|29192.6|29192.6|29192.6|29192.6|29192.6|0
1640250830000|2021-12-23 09:13:50|29201.22|29201.22|29201.22|29201.22|29201.22|29201.22|29201.22|29201.22|0
1640250860000|2021-12-23 09:14:20|29205.52|29205.52|29205.52|29205.52|29205.52|29205.52|29205.52|29205.52|0
1640250870000|2021-12-23 09:14:30|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|0
1640250960000|2021-12-23 09:16:00|29205.52|29205.52|29211.61|29211.61|29215.91|29215.91|29205.52|29205.52|0
1640250970000|2021-12-23 09:16:10|29207.3|29207.3|29207.3|29207.3|29207.3|29207.3|29207.3|29207.3|0
1640251010000|2021-12-23 09:16:50|29203|29203|29203|29203|29203|29203|29203|29203|0
1640251060000|2021-12-23 09:17:40|29198.69|29198.69|29198.69|29198.69|29198.69|29198.69|29198.69|29198.69|0
1640251200000|2021-12-23 09:20:00|29207.3|29207.3|29211.61|29211.61|29211.61|29211.61|29207.3|29207.3|0
1640251220000|2021-12-23 09:20:20|29208.05|29208.05|29208.05|29208.05|29208.05|29208.05|29208.05|29208.05|0
1640251310000|2021-12-23 09:21:50|29211.61|29211.61|29215.16|29215.16|29215.16|29215.16|29211.61|29211.61|0
1640251320000|2021-12-23 09:22:00|29223.78|29223.78|29223.78|29223.78|29223.78|29223.78|29223.78|29223.78|0
1640251370000|2021-12-23 09:22:50|29228.08|29228.08|29228.08|29228.08|29228.08|29228.08|29228.08|29228.08|0
1640251390000|2021-12-23 09:23:10|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|0
1640251440000|2021-12-23 09:24:00|29235.19|29235.19|29235.19|29235.19|29235.19|29235.19|29235.19|29235.19|0
1640251460000|2021-12-23 09:24:20|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|0
1640251470000|2021-12-23 09:24:30|29235.19|29235.19|29235.19|29235.19|29235.19|29235.19|29230.88|29230.88|0
1640251500000|2021-12-23 09:25:00|29230.88|29230.88|29230.88|29230.88|29230.88|29230.88|29230.88|29230.88|0
1640251560000|2021-12-23 09:26:00|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|0
1640251610000|2021-12-23 09:26:50|29238.75|29238.75|29243.05|29243.05|29243.05|29243.05|29238.75|29238.75|0
1640251620000|2021-12-23 09:27:00|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|0
1640251670000|2021-12-23 09:27:50|29230.88|29230.88|29225.55|29225.55|29230.88|29230.88|29225.55|29225.55|0
1640251680000|2021-12-23 09:28:00|29227.33|29227.33|29227.33|29227.33|29227.33|29227.33|29227.33|29227.33|0
1640251760000|2021-12-23 09:29:20|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|0
1640251780000|2021-12-23 09:29:40|29227.33|29227.33|29227.33|29227.33|29227.33|29227.33|29227.33|29227.33|0
1640251810000|2021-12-23 09:30:10|29223.02|29223.02|29223.02|29223.02|29223.02|29223.02|29223.02|29223.02|0
1640251830000|2021-12-23 09:30:30|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|0
1640251900000|2021-12-23 09:31:40|29227.33|29227.33|29227.33|29227.33|29227.33|29227.33|29227.33|29227.33|0
1640252000000|2021-12-23 09:33:20|29223.02|29223.02|29223.02|29223.02|29223.02|29223.02|29223.02|29223.02|0
1640252060000|2021-12-23 09:34:20|29224.8|29224.8|29224.8|29224.8|29224.8|29224.8|29224.8|29224.8|0
1640252100000|2021-12-23 09:35:00|29233.41|29233.41|29231.64|29231.64|29233.41|29233.41|29231.64|29231.64|0
1640252190000|2021-12-23 09:36:30|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|0
1640252240000|2021-12-23 09:37:20|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|0
1640252290000|2021-12-23 09:38:10|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|0
1640252350000|2021-12-23 09:39:10|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|0
1640252550000|2021-12-23 09:42:30|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|0
1640252630000|2021-12-23 09:43:50|29240.25|29240.25|29240.25|29240.25|29240.25|29240.25|29240.25|29240.25|0
1640252670000|2021-12-23 09:44:30|29257.48|29257.48|29257.48|29257.48|29257.48|29257.48|29257.48|29257.48|0
1640252710000|2021-12-23 09:45:10|29248.86|29248.86|29253.17|29253.17|29253.17|29253.17|29248.86|29248.86|0
1640252730000|2021-12-23 09:45:30|29248.86|29248.86|29248.86|29248.86|29248.86|29248.86|29248.86|29248.86|0
1640252790000|2021-12-23 09:46:30|29244.56|29244.56|29248.86|29248.86|29248.86|29248.86|29244.56|29244.56|0
1640252800000|2021-12-23 09:46:40|29257.48|29257.48|29261.78|29261.78|29261.78|29261.78|29257.48|29257.48|0
1640252810000|2021-12-23 09:46:50|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|0
1640252910000|2021-12-23 09:48:30|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|0
1640252920000|2021-12-23 09:48:40|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|0
1640252960000|2021-12-23 09:49:20|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|0
1640253000000|2021-12-23 09:50:00|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|0
1640253040000|2021-12-23 09:50:40|29278.26|29278.26|29278.26|29278.26|29278.26|29278.26|29278.26|29278.26|0
1640253290000|2021-12-23 09:54:50|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|0
1640253300000|2021-12-23 09:55:00|29278.26|29278.26|29278.26|29278.26|29278.26|29278.26|29278.26|29278.26|0
1640253360000|2021-12-23 09:56:00|29276.48|29276.48|29276.48|29276.48|29276.48|29276.48|29276.48|29276.48|0
1640253370000|2021-12-23 09:56:10|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|0
1640253400000|2021-12-23 09:56:40|29259.25|29259.25|29259.25|29259.25|29259.25|29259.25|29259.25|29259.25|0
1640253460000|2021-12-23 09:57:40|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|0
1640253510000|2021-12-23 09:58:30|29267.87|29267.87|29267.87|29267.87|29267.87|29267.87|29267.87|29267.87|0
1640253520000|2021-12-23 09:58:40|29259.25|29259.25|29259.25|29259.25|29259.25|29259.25|29259.25|29259.25|0
1640253550000|2021-12-23 09:59:10|29257.48|29257.48|29261.78|29261.78|29261.78|29261.78|29257.48|29257.48|0
1640253610000|2021-12-23 10:00:10|29257.48|29257.48|29257.48|29257.48|29257.48|29257.48|29257.48|29257.48|0
1640253710000|2021-12-23 10:01:50|29253.17|29253.17|29253.17|29253.17|29253.17|29253.17|29253.17|29253.17|0
1640253730000|2021-12-23 10:02:10|29261.78|29261.78|29261.78|29261.78|29261.78|29261.78|29261.78|29261.78|0
1640253740000|2021-12-23 10:02:20|29260|29260|29258.23|29258.23|29260|29260|29258.23|29258.23|0
1640253780000|2021-12-23 10:03:00|29247.84|29247.84|29243.53|29243.53|29247.84|29247.84|29243.53|29243.53|0
1640253870000|2021-12-23 10:04:30|29245.31|29245.31|29249.61|29249.61|29249.61|29249.61|29245.31|29245.31|0
1640253940000|2021-12-23 10:05:40|29241|29241|29241|29241|29241|29241|29241|29241|0
1640253950000|2021-12-23 10:05:50|29237.45|29237.45|29237.45|29237.45|29237.45|29237.45|29237.45|29237.45|0
1640253980000|2021-12-23 10:06:20|29233.14|29233.14|29233.14|29233.14|29233.14|29233.14|29233.14|29233.14|0
1640254000000|2021-12-23 10:06:40|29228.83|29228.83|29228.83|29228.83|29228.83|29228.83|29228.83|29228.83|0
1640254020000|2021-12-23 10:07:00|29237.45|29237.45|29237.45|29237.45|29237.45|29237.45|29237.45|29237.45|0
1640254180000|2021-12-23 10:09:40|29233.14|29233.14|29241.75|29241.75|29241.75|29241.75|29233.14|29233.14|0
1640254220000|2021-12-23 10:10:20|29237.45|29237.45|29233.14|29233.14|29237.45|29237.45|29233.14|29233.14|0
1640254230000|2021-12-23 10:10:30|29237.45|29237.45|29237.45|29237.45|29237.45|29237.45|29237.45|29237.45|0
1640254340000|2021-12-23 10:12:20|29235.67|29235.67|29235.67|29235.67|29235.67|29235.67|29235.67|29235.67|0
1640254380000|2021-12-23 10:13:00|29241|29241|29241|29241|29241|29241|29241|29241|0
1640254440000|2021-12-23 10:14:00|29232.39|29232.39|29228.08|29228.08|29236.69|29236.69|29228.08|29228.08|0
1640254450000|2021-12-23 10:14:10|29219.47|29219.47|29219.47|29219.47|29219.47|29219.47|29219.47|29219.47|0
1640254480000|2021-12-23 10:14:40|29215.16|29215.16|29215.16|29215.16|29215.16|29215.16|29215.16|29215.16|0
1640254540000|2021-12-23 10:15:40|29211.61|29211.61|29211.61|29211.61|29211.61|29211.61|29211.61|29211.61|0
1640254560000|2021-12-23 10:16:00|29215.91|29215.91|29215.91|29215.91|29215.91|29215.91|29215.91|29215.91|0
1640254570000|2021-12-23 10:16:10|29207.3|29207.3|29207.3|29207.3|29207.3|29207.3|29207.3|29207.3|0
1640254610000|2021-12-23 10:16:50|29210.86|29210.86|29210.86|29210.86|29210.86|29210.86|29210.86|29210.86|0
1640254700000|2021-12-23 10:18:20|29219.47|29219.47|29219.47|29219.47|29219.47|29219.47|29219.47|29219.47|0
1640254730000|2021-12-23 10:18:50|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|0
1640254780000|2021-12-23 10:19:40|29216.67|29216.67|29216.67|29216.67|29216.67|29216.67|29216.67|29216.67|0
1640254940000|2021-12-23 10:22:20|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|0
1640255120000|2021-12-23 10:25:20|29214.14|29214.14|29214.14|29214.14|29214.14|29214.14|29214.14|29214.14|0
1640255180000|2021-12-23 10:26:20|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|0
1640255210000|2021-12-23 10:26:50|29216.67|29216.67|29216.67|29216.67|29216.67|29216.67|29216.67|29216.67|0
1640255230000|2021-12-23 10:27:10|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|0
1640255310000|2021-12-23 10:28:30|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|0
1640255340000|2021-12-23 10:29:00|29216.67|29216.67|29216.67|29216.67|29216.67|29216.67|29216.67|29216.67|0
1640255440000|2021-12-23 10:30:40|29214.89|29214.89|29214.89|29214.89|29214.89|29214.89|29214.89|29214.89|0
1640255540000|2021-12-23 10:32:20|29216.67|29216.67|29218.44|29218.44|29218.44|29218.44|29216.67|29216.67|0
1640255560000|2021-12-23 10:32:40|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|0
1640255660000|2021-12-23 10:34:20|29208.05|29208.05|29212.36|29212.36|29212.36|29212.36|29208.05|29208.05|0
1640255760000|2021-12-23 10:36:00|29214.14|29214.14|29214.14|29214.14|29214.14|29214.14|29214.14|29214.14|0
1640255780000|2021-12-23 10:36:20|29217.69|29217.69|29217.69|29217.69|29217.69|29217.69|29217.69|29217.69|0
1640255800000|2021-12-23 10:36:40|29230.61|29230.61|29230.61|29230.61|29230.61|29230.61|29230.61|29230.61|0
1640255810000|2021-12-23 10:36:50|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|0
1640255860000|2021-12-23 10:37:40|29230.61|29230.61|29230.61|29230.61|29230.61|29230.61|29230.61|29230.61|0
1640255870000|2021-12-23 10:37:50|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|0
1640256020000|2021-12-23 10:40:20|29222|29222|29222|29222|29222|29222|29222|29222|0
1640256040000|2021-12-23 10:40:40|29217.69|29217.69|29222|29222|29222|29222|29217.69|29217.69|0
1640256100000|2021-12-23 10:41:40|29220.22|29220.22|29220.22|29220.22|29220.22|29220.22|29220.22|29220.22|0
1640256140000|2021-12-23 10:42:20|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|0
1640256190000|2021-12-23 10:43:10|29222.75|29222.75|29222.75|29222.75|29222.75|29222.75|29222.75|29222.75|0
1640256200000|2021-12-23 10:43:20|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|0
1640256210000|2021-12-23 10:43:30|29230.61|29230.61|29230.61|29230.61|29230.61|29230.61|29226.3|29226.3|0
1640256220000|2021-12-23 10:43:40|29234.92|29234.92|29239.22|29239.22|29239.22|29239.22|29234.92|29234.92|0
1640256260000|2021-12-23 10:44:20|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|0
1640256470000|2021-12-23 10:47:50|29239.22|29239.22|29234.92|29234.92|29239.22|29239.22|29234.92|29234.92|0
1640256540000|2021-12-23 10:49:00|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|0
1640256620000|2021-12-23 10:50:20|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|0
1640256660000|2021-12-23 10:51:00|29241|29241|29241|29241|29241|29241|29241|29241|0
1640256690000|2021-12-23 10:51:30|29245.31|29245.31|29245.31|29245.31|29245.31|29245.31|29245.31|29245.31|0
1640256730000|2021-12-23 10:52:10|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|0
1640256750000|2021-12-23 10:52:30|29245.31|29245.31|29245.31|29245.31|29245.31|29245.31|29245.31|29245.31|0
1640256760000|2021-12-23 10:52:40|29241|29241|29241|29241|29241|29241|29241|29241|0
1640256820000|2021-12-23 10:53:40|29232.39|29232.39|29232.39|29232.39|29232.39|29232.39|29232.39|29232.39|0
1640256880000|2021-12-23 10:54:40|29236.69|29236.69|29236.69|29236.69|29236.69|29236.69|29236.69|29236.69|0
1640256920000|2021-12-23 10:55:20|29241|29241|29241|29241|29241|29241|29241|29241|0
1640256980000|2021-12-23 10:56:20|29245.31|29245.31|29241|29241|29245.31|29245.31|29241|29241|0
1640257060000|2021-12-23 10:57:40|29249.61|29249.61|29249.61|29249.61|29253.92|29253.92|29245.31|29245.31|0
1640257190000|2021-12-23 10:59:50|29258.23|29258.23|29258.23|29258.23|29258.23|29258.23|29258.23|29258.23|0
1640257230000|2021-12-23 11:00:30|29253.92|29253.92|29249.61|29249.61|29253.92|29253.92|29249.61|29249.61|0
1640257260000|2021-12-23 11:01:00|29251.39|29251.39|29242.78|29242.78|29251.39|29251.39|29242.78|29242.78|0
1640257360000|2021-12-23 11:02:40|29247.08|29247.08|29247.08|29247.08|29247.08|29247.08|29247.08|29247.08|0
1640257450000|2021-12-23 11:04:10|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|0
1640257510000|2021-12-23 11:05:10|29239.22|29239.22|29234.92|29234.92|29239.22|29239.22|29234.92|29234.92|0
1640257540000|2021-12-23 11:05:40|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|0
1640257600000|2021-12-23 11:06:40|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|29243.53|0
1640257620000|2021-12-23 11:07:00|29234.92|29234.92|29234.92|29234.92|29234.92|29234.92|29234.92|29234.92|0
1640257660000|2021-12-23 11:07:40|29233.14|29233.14|29226.3|29226.3|29233.14|29233.14|29226.3|29226.3|0
1640257670000|2021-12-23 11:07:50|29224.53|29224.53|29222.75|29222.75|29224.53|29224.53|29222.75|29222.75|0
1640257770000|2021-12-23 11:09:30|29224.53|29224.53|29224.53|29224.53|29224.53|29224.53|29224.53|29224.53|0
1640257790000|2021-12-23 11:09:50|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|29226.3|0
1640257830000|2021-12-23 11:10:30|29224.53|29224.53|29224.53|29224.53|29224.53|29224.53|29224.53|29224.53|0
1640257840000|2021-12-23 11:10:40|29222.75|29222.75|29222.75|29222.75|29222.75|29222.75|29222.75|29222.75|0
1640257860000|2021-12-23 11:11:00|29224.53|29224.53|29224.53|29224.53|29224.53|29224.53|29224.53|29224.53|0
1640257870000|2021-12-23 11:11:10|29228.83|29228.83|29228.83|29228.83|29228.83|29228.83|29228.83|29228.83|0
1640257940000|2021-12-23 11:12:20|29234.17|29234.17|29232.39|29232.39|29234.17|29234.17|29232.39|29232.39|0
1640257980000|2021-12-23 11:13:00|29236.69|29236.69|29230.61|29230.61|29236.69|29236.69|29230.61|29230.61|0
1640258030000|2021-12-23 11:13:50|29239.22|29239.22|29234.92|29234.92|29239.22|29239.22|29234.92|29234.92|0
1640258150000|2021-12-23 11:15:50|29236.69|29236.69|29236.69|29236.69|29236.69|29236.69|29236.69|29236.69|0
1640258190000|2021-12-23 11:16:30|29245.31|29245.31|29245.31|29245.31|29245.31|29245.31|29245.31|29245.31|0
1640258260000|2021-12-23 11:17:40|29249.61|29249.61|29257.48|29257.48|29257.48|29257.48|29249.61|29249.61|0
1640258280000|2021-12-23 11:18:00|29261.78|29261.78|29257.48|29257.48|29261.78|29261.78|29257.48|29257.48|0
1640258290000|2021-12-23 11:18:10|29253.17|29253.17|29253.17|29253.17|29253.17|29253.17|29253.17|29253.17|0
1640258400000|2021-12-23 11:20:00|29261.78|29261.78|29261.78|29261.78|29261.78|29261.78|29261.78|29261.78|0
1640258430000|2021-12-23 11:20:30|29270.39|29270.39|29270.39|29270.39|29270.39|29270.39|29270.39|29270.39|0
1640258440000|2021-12-23 11:20:40|29257.48|29257.48|29257.48|29257.48|29257.48|29257.48|29257.48|29257.48|0
1640258560000|2021-12-23 11:22:40|29261.03|29261.03|29261.03|29261.03|29261.03|29261.03|29261.03|29261.03|0
1640258620000|2021-12-23 11:23:40|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|0
1640258630000|2021-12-23 11:23:50|29269.64|29269.64|29265.34|29265.34|29278.26|29278.26|29261.03|29261.03|0
1640258640000|2021-12-23 11:24:00|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|0
1640258760000|2021-12-23 11:26:00|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|0
1640258770000|2021-12-23 11:26:10|29261.03|29261.03|29261.03|29261.03|29261.03|29261.03|29261.03|29261.03|0
1640258870000|2021-12-23 11:27:50|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|0
1640258930000|2021-12-23 11:28:50|29261.03|29261.03|29265.34|29265.34|29265.34|29265.34|29261.03|29261.03|0
1640258970000|2021-12-23 11:29:30|29261.03|29261.03|29265.34|29265.34|29265.34|29265.34|29261.03|29261.03|0
1640259000000|2021-12-23 11:30:00|29269.64|29269.64|29269.64|29269.64|29269.64|29269.64|29269.64|29269.64|0
1640259060000|2021-12-23 11:31:00|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|0
1640259090000|2021-12-23 11:31:30|29269.64|29269.64|29265.34|29265.34|29269.64|29269.64|29265.34|29265.34|0
1640259140000|2021-12-23 11:32:20|29269.64|29269.64|29269.64|29269.64|29269.64|29269.64|29269.64|29269.64|0
1640259230000|2021-12-23 11:33:50|29278.26|29278.26|29278.26|29278.26|29278.26|29278.26|29278.26|29278.26|0
1640259320000|2021-12-23 11:35:20|29282.56|29282.56|29282.56|29282.56|29282.56|29282.56|29282.56|29282.56|0
1640259360000|2021-12-23 11:36:00|29284.34|29284.34|29284.34|29284.34|29284.34|29284.34|29284.34|29284.34|0
1640259380000|2021-12-23 11:36:20|29280.03|29280.03|29280.03|29280.03|29280.03|29280.03|29280.03|29280.03|0
1640259500000|2021-12-23 11:38:20|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|0
1640259550000|2021-12-23 11:39:10|29280.03|29280.03|29280.03|29280.03|29280.03|29280.03|29280.03|29280.03|0
1640259580000|2021-12-23 11:39:40|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|0
1640259600000|2021-12-23 11:40:00|29280.03|29280.03|29280.03|29280.03|29280.03|29280.03|29280.03|29280.03|0
1640259630000|2021-12-23 11:40:30|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|0
1640259640000|2021-12-23 11:40:40|29287.89|29287.89|29283.59|29283.59|29287.89|29287.89|29283.59|29283.59|0
1640259660000|2021-12-23 11:41:00|29279.28|29279.28|29279.28|29279.28|29279.28|29279.28|29279.28|29279.28|0
1640259720000|2021-12-23 11:42:00|29270.67|29270.67|29274.97|29274.97|29274.97|29274.97|29270.67|29270.67|0
1640259840000|2021-12-23 11:44:00|29270.67|29270.67|29270.67|29270.67|29270.67|29270.67|29270.67|29270.67|0
1640259900000|2021-12-23 11:45:00|29267.11|29267.11|29262.81|29262.81|29267.11|29267.11|29258.5|29258.5|0
1640259920000|2021-12-23 11:45:20|29261.03|29261.03|29261.03|29261.03|29261.03|29261.03|29261.03|29261.03|0
1640259960000|2021-12-23 11:46:00|29262.81|29262.81|29261.03|29261.03|29262.81|29262.81|29261.03|29261.03|0
1640260070000|2021-12-23 11:47:50|29248.11|29248.11|29248.11|29248.11|29248.11|29248.11|29248.11|29248.11|0
1640260220000|2021-12-23 11:50:20|29243.8|29243.8|29243.8|29243.8|29243.8|29243.8|29243.8|29243.8|0
1640260240000|2021-12-23 11:50:40|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|0
1640260270000|2021-12-23 11:51:10|29237.72|29237.72|29237.72|29237.72|29237.72|29237.72|29237.72|29237.72|0
1640260420000|2021-12-23 11:53:40|29229.11|29229.11|29229.11|29229.11|29229.11|29229.11|29229.11|29229.11|0
1640260430000|2021-12-23 11:53:50|29224.8|29224.8|29224.8|29224.8|29224.8|29224.8|29224.8|29224.8|0
1640260470000|2021-12-23 11:54:30|29226.58|29226.58|29226.58|29226.58|29226.58|29226.58|29226.58|29226.58|0
1640260530000|2021-12-23 11:55:30|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|29239.5|0
1640260560000|2021-12-23 11:56:00|29230.88|29230.88|29232.66|29232.66|29232.66|29232.66|29230.88|29230.88|0
1640260740000|2021-12-23 11:59:00|29241.27|29241.27|29241.27|29241.27|29241.27|29241.27|29241.27|29241.27|0
1640260760000|2021-12-23 11:59:20|29232.66|29232.66|29232.66|29232.66|29232.66|29232.66|29232.66|29232.66|0
1640260900000|2021-12-23 12:01:40|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|0
1640260920000|2021-12-23 12:02:00|29228.35|29228.35|29228.35|29228.35|29228.35|29228.35|29228.35|29228.35|0
1640261000000|2021-12-23 12:03:20|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|0
1640261030000|2021-12-23 12:03:50|29232.66|29232.66|29228.35|29228.35|29232.66|29232.66|29228.35|29228.35|0
1640261090000|2021-12-23 12:04:50|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|0
1640261110000|2021-12-23 12:05:10|29228.35|29228.35|29228.35|29228.35|29228.35|29228.35|29228.35|29228.35|0
1640261180000|2021-12-23 12:06:20|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|0
1640261200000|2021-12-23 12:06:40|29219.74|29219.74|29219.74|29219.74|29219.74|29219.74|29219.74|29219.74|0
1640261210000|2021-12-23 12:06:50|29217.96|29217.96|29216.19|29216.19|29217.96|29217.96|29216.19|29216.19|0
1640261350000|2021-12-23 12:09:10|29207.57|29207.57|29207.57|29207.57|29207.57|29207.57|29207.57|29207.57|0
1640261380000|2021-12-23 12:09:40|29203.27|29203.27|29203.27|29203.27|29203.27|29203.27|29203.27|29203.27|0
1640261560000|2021-12-23 12:12:40|29206.82|29206.82|29211.13|29211.13|29211.13|29211.13|29206.82|29206.82|0
1640261640000|2021-12-23 12:14:00|29206.82|29206.82|29206.82|29206.82|29206.82|29206.82|29206.82|29206.82|0
1640261650000|2021-12-23 12:14:10|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|0
1640261690000|2021-12-23 12:14:50|29206.82|29206.82|29205.05|29205.05|29206.82|29206.82|29205.05|29205.05|0
1640261720000|2021-12-23 12:15:20|29209.35|29209.35|29209.35|29209.35|29209.35|29209.35|29209.35|29209.35|0
1640261760000|2021-12-23 12:16:00|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|0
1640261950000|2021-12-23 12:19:10|29196.43|29196.43|29196.43|29196.43|29196.43|29196.43|29196.43|29196.43|0
1640261960000|2021-12-23 12:19:20|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|0
1640261990000|2021-12-23 12:19:50|29196.43|29196.43|29192.13|29192.13|29196.43|29196.43|29192.13|29192.13|0
1640262000000|2021-12-23 12:20:00|29187.82|29187.82|29186.04|29186.04|29187.82|29187.82|29186.04|29186.04|0
1640262030000|2021-12-23 12:20:30|29198.96|29198.96|29194.66|29194.66|29198.96|29198.96|29194.66|29194.66|0
1640262040000|2021-12-23 12:20:40|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|0
1640262060000|2021-12-23 12:21:00|29197.18|29197.18|29197.18|29197.18|29197.18|29197.18|29197.18|29197.18|0
1640262130000|2021-12-23 12:22:10|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|0
1640262170000|2021-12-23 12:22:50|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|0
1640262220000|2021-12-23 12:23:40|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|0
1640262360000|2021-12-23 12:26:00|29197.18|29197.18|29197.18|29197.18|29197.18|29197.18|29197.18|29197.18|0
1640262380000|2021-12-23 12:26:20|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|0
1640262580000|2021-12-23 12:29:40|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|0
1640262850000|2021-12-23 12:34:10|29200.74|29200.74|29197.18|29197.18|29200.74|29200.74|29197.18|29197.18|0
1640262960000|2021-12-23 12:36:00|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|29192.88|0
1640262980000|2021-12-23 12:36:20|29197.18|29197.18|29197.18|29197.18|29197.18|29197.18|29197.18|29197.18|0
1640263090000|2021-12-23 12:38:10|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|29195.41|0
1640263150000|2021-12-23 12:39:10|29191.1|29191.1|29154.87|29154.87|29195.41|29195.41|29154.87|29154.87|0
1640263180000|2021-12-23 12:39:40|29153.09|29153.09|29148.79|29148.79|29153.09|29153.09|29148.79|29148.79|0
1640263190000|2021-12-23 12:39:50|29144.48|29144.48|29131.56|29131.56|29144.48|29144.48|29131.56|29131.56|0
1640263200000|2021-12-23 12:40:00|29135.87|29135.87|29140.18|29140.18|29140.18|29140.18|29131.56|29131.56|0
1640263210000|2021-12-23 12:40:10|29144.48|29144.48|29148.79|29148.79|29148.79|29148.79|29144.48|29144.48|0
1640263340000|2021-12-23 12:42:20|29153.09|29153.09|29157.4|29157.4|29157.4|29157.4|29153.09|29153.09|0
1640263380000|2021-12-23 12:43:00|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|0
1640263430000|2021-12-23 12:43:50|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|0
1640263480000|2021-12-23 12:44:40|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|0
1640263490000|2021-12-23 12:44:50|29165.26|29165.26|29165.26|29165.26|29165.26|29165.26|29165.26|29165.26|0
1640263540000|2021-12-23 12:45:40|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|0
1640263890000|2021-12-23 12:51:30|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|29173.87|0
1640263940000|2021-12-23 12:52:20|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|0
1640264190000|2021-12-23 12:56:30|29179.96|29179.96|29179.96|29179.96|29179.96|29179.96|29179.96|29179.96|0
1640264200000|2021-12-23 12:56:40|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|0
1640264260000|2021-12-23 12:57:40|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|0
1640264280000|2021-12-23 12:58:00|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|0
1640264300000|2021-12-23 12:58:20|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|0
1640264310000|2021-12-23 12:58:30|29173.12|29173.12|29173.12|29173.12|29173.12|29173.12|29173.12|29173.12|0
1640264380000|2021-12-23 12:59:40|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|0
1640264410000|2021-12-23 13:00:10|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|0
1640264440000|2021-12-23 13:00:40|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|29181.74|0
1640264550000|2021-12-23 13:02:30|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|0
1640264630000|2021-12-23 13:03:50|29171.35|29171.35|29171.35|29171.35|29171.35|29171.35|29171.35|29171.35|0
1640264680000|2021-12-23 13:04:40|29167.04|29167.04|29167.04|29167.04|29167.04|29167.04|29167.04|29167.04|0
1640264740000|2021-12-23 13:05:40|29162.73|29162.73|29162.73|29162.73|29162.73|29162.73|29162.73|29162.73|0
1640264810000|2021-12-23 13:06:50|29158.43|29158.43|29162.73|29162.73|29162.73|29162.73|29158.43|29158.43|0
1640264880000|2021-12-23 13:08:00|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|0
1640264890000|2021-12-23 13:08:10|29159.18|29159.18|29157.4|29157.4|29159.18|29159.18|29153.09|29153.09|0
1640264900000|2021-12-23 13:08:20|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|0
1640264910000|2021-12-23 13:08:30|29153.85|29153.85|29153.85|29153.85|29153.85|29153.85|29153.85|29153.85|0
1640265020000|2021-12-23 13:10:20|29158.15|29158.15|29158.15|29158.15|29158.15|29158.15|29158.15|29158.15|0
1640265040000|2021-12-23 13:10:40|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|0
1640265200000|2021-12-23 13:13:20|29166.01|29166.01|29166.01|29166.01|29166.01|29166.01|29166.01|29166.01|0
1640265230000|2021-12-23 13:13:50|29157.4|29157.4|29157.4|29157.4|29157.4|29157.4|29157.4|29157.4|0
1640265240000|2021-12-23 13:14:00|29159.18|29159.18|29159.18|29159.18|29159.18|29159.18|29159.18|29159.18|0
1640265320000|2021-12-23 13:15:20|29157.4|29157.4|29157.4|29157.4|29157.4|29157.4|29157.4|29157.4|0
1640265360000|2021-12-23 13:16:00|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|0
1640265420000|2021-12-23 13:17:00|29159.93|29159.93|29159.93|29159.93|29159.93|29159.93|29159.93|29159.93|0
1640265640000|2021-12-23 13:20:40|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|0
1640265650000|2021-12-23 13:20:50|29152.07|29152.07|29147.76|29147.76|29152.07|29152.07|29147.76|29147.76|0
1640265790000|2021-12-23 13:23:10|29145.99|29145.99|29145.99|29145.99|29145.99|29145.99|29145.99|29145.99|0
1640265800000|2021-12-23 13:23:20|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|0
1640265850000|2021-12-23 13:24:10|29148.52|29148.52|29148.52|29148.52|29148.52|29148.52|29148.52|29148.52|0
1640265930000|2021-12-23 13:25:30|29150.29|29150.29|29150.29|29150.29|29150.29|29150.29|29150.29|29150.29|0
1640265990000|2021-12-23 13:26:30|29154.6|29154.6|29154.6|29154.6|29154.6|29154.6|29154.6|29154.6|0
1640266040000|2021-12-23 13:27:20|29150.29|29150.29|29150.29|29150.29|29150.29|29150.29|29150.29|29150.29|0
1640266050000|2021-12-23 13:27:30|29145.99|29145.99|29145.99|29145.99|29145.99|29145.99|29145.99|29145.99|0
1640266070000|2021-12-23 13:27:50|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|0
1640266090000|2021-12-23 13:28:10|29148.52|29148.52|29148.52|29148.52|29148.52|29148.52|29148.52|29148.52|0
1640266140000|2021-12-23 13:29:00|29144.21|29144.21|29139.9|29139.9|29144.21|29144.21|29139.9|29139.9|0
1640266150000|2021-12-23 13:29:10|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|29139.9|29139.9|0
1640266190000|2021-12-23 13:29:50|29148.52|29148.52|29150.29|29150.29|29150.29|29150.29|29148.52|29148.52|0
1640266200000|2021-12-23 13:30:00|29145.99|29145.99|29141.68|29141.68|29145.99|29145.99|29124.45|29124.45|0
1640266210000|2021-12-23 13:30:10|29137.37|29137.37|29137.37|29137.37|29137.37|29137.37|29137.37|29137.37|0
1640266270000|2021-12-23 13:31:10|29135.6|29135.6|29139.9|29139.9|29139.9|29139.9|29135.6|29135.6|0
1640266300000|2021-12-23 13:31:40|29135.6|29135.6|29135.6|29135.6|29139.9|29139.9|29135.6|29135.6|0
1640266330000|2021-12-23 13:32:10|29139.9|29139.9|29139.9|29139.9|29139.9|29139.9|29139.9|29139.9|0
1640266360000|2021-12-23 13:32:40|29131.29|29131.29|29135.6|29135.6|29135.6|29135.6|29131.29|29131.29|0
1640266450000|2021-12-23 13:34:10|29139.9|29139.9|29135.6|29135.6|29144.21|29144.21|29135.6|29135.6|0
1640266460000|2021-12-23 13:34:20|29139.9|29139.9|29139.9|29139.9|29139.9|29139.9|29139.9|29139.9|0
1640266490000|2021-12-23 13:34:50|29135.6|29135.6|29135.6|29135.6|29135.6|29135.6|29135.6|29135.6|0
1640266570000|2021-12-23 13:36:10|29131.29|29131.29|29131.29|29131.29|29131.29|29131.29|29131.29|29131.29|0
1640266600000|2021-12-23 13:36:40|29135.6|29135.6|29135.6|29135.6|29135.6|29135.6|29126.98|29126.98|0
1640266660000|2021-12-23 13:37:40|29131.29|29131.29|29131.29|29131.29|29131.29|29131.29|29131.29|29131.29|0
1640266730000|2021-12-23 13:38:50|29127.73|29127.73|29127.73|29127.73|29127.73|29127.73|29127.73|29127.73|0
1640266770000|2021-12-23 13:39:30|29123.43|29123.43|29123.43|29123.43|29123.43|29123.43|29123.43|29123.43|0
1640266780000|2021-12-23 13:39:40|29127.73|29127.73|29127.73|29127.73|29127.73|29127.73|29127.73|29127.73|0
1640266910000|2021-12-23 13:41:50|29132.04|29132.04|29132.04|29132.04|29132.04|29132.04|29132.04|29132.04|0
1640266940000|2021-12-23 13:42:20|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|0
1640266960000|2021-12-23 13:42:40|29121.65|29121.65|29125.96|29125.96|29125.96|29125.96|29121.65|29121.65|0
1640266970000|2021-12-23 13:42:50|29124.18|29124.18|29124.18|29124.18|29124.18|29124.18|29124.18|29124.18|0
1640266980000|2021-12-23 13:43:00|29115.57|29115.57|29117.34|29117.34|29117.34|29117.34|29115.57|29115.57|0
1640267000000|2021-12-23 13:43:20|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|0
1640267120000|2021-12-23 13:45:20|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|0
1640267160000|2021-12-23 13:46:00|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|0
1640267170000|2021-12-23 13:46:10|29127.73|29127.73|29127.73|29127.73|29127.73|29127.73|29127.73|29127.73|0
1640267260000|2021-12-23 13:47:40|29123.43|29123.43|29121.65|29121.65|29123.43|29123.43|29121.65|29121.65|0
1640267380000|2021-12-23 13:49:40|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|0
1640267410000|2021-12-23 13:50:10|29128.49|29128.49|29128.49|29128.49|29128.49|29128.49|29128.49|29128.49|0
1640267420000|2021-12-23 13:50:20|29119.87|29119.87|29119.87|29119.87|29119.87|29119.87|29119.87|29119.87|0
1640267500000|2021-12-23 13:51:40|29121.65|29121.65|29132.04|29132.04|29132.04|29132.04|29121.65|29121.65|0
1640267510000|2021-12-23 13:51:50|29136.35|29136.35|29149.27|29149.27|29149.27|29149.27|29136.35|29136.35|0
1640267520000|2021-12-23 13:52:00|29144.96|29144.96|29136.35|29136.35|29144.96|29144.96|29136.35|29136.35|0
1640267530000|2021-12-23 13:52:10|29132.04|29132.04|29132.04|29132.04|29132.04|29132.04|29132.04|29132.04|0
1640267570000|2021-12-23 13:52:50|29140.65|29140.65|29140.65|29140.65|29140.65|29140.65|29140.65|29140.65|0
1640267640000|2021-12-23 13:54:00|29144.96|29144.96|29144.96|29144.96|29144.96|29144.96|29144.96|29144.96|0
1640267700000|2021-12-23 13:55:00|29149.27|29149.27|29155.35|29155.35|29155.35|29155.35|29149.27|29149.27|0
1640267710000|2021-12-23 13:55:10|29157.13|29157.13|29157.13|29157.13|29157.13|29157.13|29157.13|29157.13|0
1640267730000|2021-12-23 13:55:30|29152.82|29152.82|29148.52|29148.52|29157.13|29157.13|29148.52|29148.52|0
1640267810000|2021-12-23 13:56:50|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|29144.21|0
1640267860000|2021-12-23 13:57:40|29139.9|29139.9|29139.9|29139.9|29139.9|29139.9|29139.9|29139.9|0
1640267880000|2021-12-23 13:58:00|29148.52|29148.52|29146.74|29146.74|29148.52|29148.52|29146.74|29146.74|0
1640267930000|2021-12-23 13:58:50|29138.12|29138.12|29133.82|29133.82|29138.12|29138.12|29133.82|29133.82|0
1640267940000|2021-12-23 13:59:00|29138.12|29138.12|29138.12|29138.12|29138.12|29138.12|29138.12|29138.12|0
1640268000000|2021-12-23 14:00:00|29146.74|29146.74|29146.74|29146.74|29146.74|29146.74|29146.74|29146.74|0
1640268030000|2021-12-23 14:00:30|29144.96|29144.96|29143.18|29143.18|29144.96|29144.96|29143.18|29143.18|0
1640268040000|2021-12-23 14:00:40|29138.88|29138.88|29134.57|29134.57|29143.18|29143.18|29134.57|29134.57|0
1640268110000|2021-12-23 14:01:50|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|0
1640268270000|2021-12-23 14:04:30|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|0
1640268300000|2021-12-23 14:05:00|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|0
1640268510000|2021-12-23 14:08:30|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|0
1640268560000|2021-12-23 14:09:20|29143.18|29143.18|29138.88|29138.88|29143.18|29143.18|29138.88|29138.88|0
1640268600000|2021-12-23 14:10:00|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|0
1640268620000|2021-12-23 14:10:20|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|0
1640268630000|2021-12-23 14:10:30|29151.8|29151.8|29151.8|29151.8|29151.8|29151.8|29151.8|29151.8|0
1640268700000|2021-12-23 14:11:40|29157.13|29157.13|29165.74|29165.74|29165.74|29165.74|29157.13|29157.13|0
1640268750000|2021-12-23 14:12:30|29161.43|29161.43|29161.43|29161.43|29161.43|29161.43|29157.13|29157.13|0
1640268760000|2021-12-23 14:12:40|29152.82|29152.82|29152.82|29152.82|29152.82|29152.82|29152.82|29152.82|0
1640268840000|2021-12-23 14:14:00|29157.13|29157.13|29157.13|29157.13|29157.13|29157.13|29157.13|29157.13|0
1640268870000|2021-12-23 14:14:30|29153.57|29153.57|29153.57|29153.57|29153.57|29153.57|29153.57|29153.57|0
1640268880000|2021-12-23 14:14:40|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|0
1640268950000|2021-12-23 14:15:50|29152.82|29152.82|29152.82|29152.82|29152.82|29152.82|29152.82|29152.82|0
1640268960000|2021-12-23 14:16:00|29157.13|29157.13|29161.43|29161.43|29161.43|29161.43|29157.13|29157.13|0
1640269200000|2021-12-23 14:20:00|29170.05|29170.05|29174.35|29174.35|29174.35|29174.35|29165.74|29165.74|0
1640269210000|2021-12-23 14:20:10|29178.66|29178.66|29186.52|29186.52|29186.52|29186.52|29178.66|29178.66|0
1640269220000|2021-12-23 14:20:20|29190.83|29190.83|29186.52|29186.52|29190.83|29190.83|29186.52|29186.52|0
1640269230000|2021-12-23 14:20:30|29177.91|29177.91|29177.91|29177.91|29177.91|29177.91|29177.91|29177.91|0
1640269250000|2021-12-23 14:20:50|29176.13|29176.13|29184.74|29184.74|29184.74|29184.74|29176.13|29176.13|0
1640269270000|2021-12-23 14:21:10|29180.44|29180.44|29180.44|29180.44|29180.44|29180.44|29180.44|29180.44|0
1640269320000|2021-12-23 14:22:00|29184.74|29184.74|29184.74|29184.74|29197.66|29197.66|29180.44|29180.44|0
1640269330000|2021-12-23 14:22:10|29186.52|29186.52|29182.21|29182.21|29186.52|29186.52|29182.21|29182.21|0
1640269370000|2021-12-23 14:22:50|29186.52|29186.52|29186.52|29186.52|29186.52|29186.52|29186.52|29186.52|0
1640269390000|2021-12-23 14:23:10|29190.83|29190.83|29195.13|29195.13|29195.13|29195.13|29190.83|29190.83|0
1640269420000|2021-12-23 14:23:40|29190.83|29190.83|29190.83|29190.83|29190.83|29190.83|29190.83|29190.83|0
1640269490000|2021-12-23 14:24:50|29195.13|29195.13|29195.13|29195.13|29195.13|29195.13|29195.13|29195.13|0
1640269500000|2021-12-23 14:25:00|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|0
1640269510000|2021-12-23 14:25:10|29195.13|29195.13|29199.44|29199.44|29199.44|29199.44|29195.13|29195.13|0
1640269520000|2021-12-23 14:25:20|29195.13|29195.13|29199.44|29199.44|29199.44|29199.44|29195.13|29195.13|0
1640269530000|2021-12-23 14:25:30|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|0
1640269560000|2021-12-23 14:26:00|29208.05|29208.05|29208.05|29208.05|29208.05|29208.05|29208.05|29208.05|0
1640269650000|2021-12-23 14:27:30|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|0
1640269680000|2021-12-23 14:28:00|29214.14|29214.14|29227.06|29227.06|29227.06|29227.06|29214.14|29214.14|0
1640269690000|2021-12-23 14:28:10|29231.36|29231.36|29227.06|29227.06|29235.67|29235.67|29227.06|29227.06|0
1640269700000|2021-12-23 14:28:20|29231.36|29231.36|29235.67|29235.67|29235.67|29235.67|29231.36|29231.36|0
1640269720000|2021-12-23 14:28:40|29222.75|29222.75|29222.75|29222.75|29222.75|29222.75|29222.75|29222.75|0
1640269750000|2021-12-23 14:29:10|29220.97|29220.97|29220.97|29220.97|29220.97|29220.97|29220.97|29220.97|0
1640269780000|2021-12-23 14:29:40|29219.2|29219.2|29219.2|29219.2|29219.2|29219.2|29219.2|29219.2|0
1640269790000|2021-12-23 14:29:50|29227.81|29227.81|29227.81|29227.81|29227.81|29227.81|29227.81|29227.81|0
1640269800000|2021-12-23 14:30:00|29232.12|29232.12|29233.89|29233.89|29233.89|29233.89|29219.2|29219.2|0
1640269810000|2021-12-23 14:30:10|29238.2|29238.2|29233.89|29233.89|29238.2|29238.2|29233.89|29233.89|0
1640269820000|2021-12-23 14:30:20|29250.37|29250.37|29250.37|29250.37|29250.37|29250.37|29250.37|29250.37|0
1640269830000|2021-12-23 14:30:30|29258.98|29258.98|29258.98|29258.98|29258.98|29258.98|29258.98|29258.98|0
1640269860000|2021-12-23 14:31:00|29263.29|29263.29|29276.21|29276.21|29276.21|29276.21|29263.29|29263.29|0
1640269870000|2021-12-23 14:31:10|29284.82|29284.82|29284.82|29284.82|29284.82|29284.82|29284.82|29284.82|0
1640269890000|2021-12-23 14:31:30|29293.43|29293.43|29293.43|29293.43|29293.43|29293.43|29293.43|29293.43|0
1640269900000|2021-12-23 14:31:40|29289.88|29289.88|29283.79|29283.79|29289.88|29289.88|29283.79|29283.79|0
1640269910000|2021-12-23 14:31:50|29279.49|29279.49|29288.1|29288.1|29288.1|29288.1|29279.49|29279.49|0
1640269920000|2021-12-23 14:32:00|29286.32|29286.32|29289.88|29289.88|29289.88|29289.88|29286.32|29286.32|0
1640269940000|2021-12-23 14:32:20|29285.57|29285.57|29302.8|29302.8|29302.8|29302.8|29285.57|29285.57|0
1640269950000|2021-12-23 14:32:30|29301.02|29301.02|29296.71|29296.71|29301.02|29301.02|29296.71|29296.71|0
1640269960000|2021-12-23 14:32:40|29301.02|29301.02|29301.02|29301.02|29301.02|29301.02|29301.02|29301.02|0
1640269980000|2021-12-23 14:33:00|29305.33|29305.33|29313.94|29313.94|29313.94|29313.94|29301.02|29301.02|0
1640269990000|2021-12-23 14:33:10|29315.72|29315.72|29320.02|29320.02|29320.02|29320.02|29315.72|29315.72|0
1640270010000|2021-12-23 14:33:30|29311.41|29311.41|29315.72|29315.72|29315.72|29315.72|29311.41|29311.41|0
1640270040000|2021-12-23 14:34:00|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|0
1640270050000|2021-12-23 14:34:10|29321.8|29321.8|29330.41|29330.41|29330.41|29330.41|29321.8|29321.8|0
1640270070000|2021-12-23 14:34:30|29326.11|29326.11|29326.11|29326.11|29326.11|29326.11|29321.8|29321.8|0
1640270080000|2021-12-23 14:34:40|29334.72|29334.72|29334.72|29334.72|29334.72|29334.72|29334.72|29334.72|0
1640270090000|2021-12-23 14:34:50|29339.03|29339.03|29339.03|29339.03|29339.03|29339.03|29339.03|29339.03|0
1640270110000|2021-12-23 14:35:10|29342.58|29342.58|29340.8|29340.8|29342.58|29342.58|29340.8|29340.8|0
1640270120000|2021-12-23 14:35:20|29342.58|29342.58|29333.97|29333.97|29342.58|29342.58|29333.97|29333.97|0
1640270130000|2021-12-23 14:35:30|29335.74|29335.74|29335.74|29335.74|29335.74|29335.74|29335.74|29335.74|0
1640270140000|2021-12-23 14:35:40|29344.36|29344.36|29348.66|29348.66|29348.66|29348.66|29344.36|29344.36|0
1640270170000|2021-12-23 14:36:10|29344.36|29344.36|29348.66|29348.66|29348.66|29348.66|29344.36|29344.36|0
1640270190000|2021-12-23 14:36:30|29350.44|29350.44|29350.44|29350.44|29350.44|29350.44|29350.44|29350.44|0
1640270210000|2021-12-23 14:36:50|29346.13|29346.13|29346.13|29346.13|29346.13|29346.13|29346.13|29346.13|0
1640270220000|2021-12-23 14:37:00|29354.75|29354.75|29363.36|29363.36|29363.36|29363.36|29354.75|29354.75|0
1640270230000|2021-12-23 14:37:10|29354.75|29354.75|29354.75|29354.75|29354.75|29354.75|29350.44|29350.44|0
1640270260000|2021-12-23 14:37:40|29350.44|29350.44|29350.44|29350.44|29350.44|29350.44|29350.44|29350.44|0
1640270270000|2021-12-23 14:37:50|29354.75|29354.75|29354.75|29354.75|29354.75|29354.75|29354.75|29354.75|0
1640270280000|2021-12-23 14:38:00|29350.44|29350.44|29350.44|29350.44|29350.44|29350.44|29350.44|29350.44|0
1640270300000|2021-12-23 14:38:20|29359.05|29359.05|29354.75|29354.75|29359.05|29359.05|29354.75|29354.75|0
1640270310000|2021-12-23 14:38:30|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|0
1640270320000|2021-12-23 14:38:40|29344.36|29344.36|29344.36|29344.36|29344.36|29344.36|29344.36|29344.36|0
1640270330000|2021-12-23 14:38:50|29340.05|29340.05|29331.44|29331.44|29340.05|29340.05|29331.44|29331.44|0
1640270340000|2021-12-23 14:39:00|29322.82|29322.82|29322.82|29322.82|29322.82|29322.82|29322.82|29322.82|0
1640270350000|2021-12-23 14:39:10|29318.52|29318.52|29322.82|29322.82|29322.82|29322.82|29318.52|29318.52|0
1640270360000|2021-12-23 14:39:20|29314.21|29314.21|29309.9|29309.9|29314.21|29314.21|29309.9|29309.9|0
1640270380000|2021-12-23 14:39:40|29301.29|29301.29|29294.18|29294.18|29301.29|29301.29|29294.18|29294.18|0
1640270390000|2021-12-23 14:39:50|29298.49|29298.49|29311.41|29311.41|29320.02|29320.02|29298.49|29298.49|0
1640270400000|2021-12-23 14:40:00|29307.1|29307.1|29307.1|29307.1|29307.1|29307.1|29307.1|29307.1|0
1640270410000|2021-12-23 14:40:10|29308.88|29308.88|29308.88|29308.88|29308.88|29308.88|29308.88|29308.88|0
1640270420000|2021-12-23 14:40:20|29312.43|29312.43|29325.35|29325.35|29325.35|29325.35|29312.43|29312.43|0
1640270430000|2021-12-23 14:40:30|29316.74|29316.74|29316.74|29316.74|29316.74|29316.74|29316.74|29316.74|0
1640270460000|2021-12-23 14:41:00|29308.13|29308.13|29290.9|29290.9|29308.13|29308.13|29290.9|29290.9|0
1640270470000|2021-12-23 14:41:10|29286.6|29286.6|29299.51|29299.51|29299.51|29299.51|29286.6|29286.6|0
1640270480000|2021-12-23 14:41:20|29295.21|29295.21|29299.51|29299.51|29303.82|29303.82|29295.21|29295.21|0
1640270510000|2021-12-23 14:41:50|29308.13|29308.13|29304.57|29304.57|29308.13|29308.13|29304.57|29304.57|0
1640270540000|2021-12-23 14:42:20|29301.02|29301.02|29323.58|29323.58|29323.58|29323.58|29301.02|29301.02|0
1640270550000|2021-12-23 14:42:30|29321.8|29321.8|29321.8|29321.8|29321.8|29321.8|29321.8|29321.8|0
1640270580000|2021-12-23 14:43:00|29323.58|29323.58|29332.19|29332.19|29332.19|29332.19|29323.58|29323.58|0
1640270600000|2021-12-23 14:43:20|29336.5|29336.5|29336.5|29336.5|29336.5|29336.5|29336.5|29336.5|0
1640270610000|2021-12-23 14:43:30|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|0
1640270620000|2021-12-23 14:43:40|29329.66|29329.66|29316.74|29316.74|29329.66|29329.66|29316.74|29316.74|0
1640270640000|2021-12-23 14:44:00|29314.96|29314.96|29316.74|29316.74|29316.74|29316.74|29314.96|29314.96|0
1640270650000|2021-12-23 14:44:10|29314.96|29314.96|29314.96|29314.96|29314.96|29314.96|29314.96|29314.96|0
1640270660000|2021-12-23 14:44:20|29316.74|29316.74|29316.74|29316.74|29316.74|29316.74|29316.74|29316.74|0
1640270670000|2021-12-23 14:44:30|29321.05|29321.05|29316.74|29316.74|29321.05|29321.05|29316.74|29316.74|0
1640270690000|2021-12-23 14:44:50|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|0
1640270700000|2021-12-23 14:45:00|29308.88|29308.88|29308.88|29308.88|29308.88|29308.88|29308.88|29308.88|0
1640270710000|2021-12-23 14:45:10|29304.57|29304.57|29317.49|29317.49|29317.49|29317.49|29300.27|29300.27|0
1640270740000|2021-12-23 14:45:40|29326.11|29326.11|29326.11|29326.11|29326.11|29326.11|29326.11|29326.11|0
1640270760000|2021-12-23 14:46:00|29327.88|29327.88|29327.88|29327.88|29327.88|29327.88|29327.88|29327.88|0
1640270780000|2021-12-23 14:46:20|29336.5|29336.5|29336.5|29336.5|29340.8|29340.8|29336.5|29336.5|0
1640270790000|2021-12-23 14:46:30|29340.8|29340.8|29340.8|29340.8|29340.8|29340.8|29340.8|29340.8|0
1640270800000|2021-12-23 14:46:40|29336.5|29336.5|29336.5|29336.5|29336.5|29336.5|29336.5|29336.5|0
1640270810000|2021-12-23 14:46:50|29340.05|29340.05|29340.05|29340.05|29348.66|29348.66|29335.74|29335.74|0
1640270830000|2021-12-23 14:47:10|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|0
1640270840000|2021-12-23 14:47:20|29348.66|29348.66|29346.89|29346.89|29348.66|29348.66|29342.58|29342.58|0
1640270890000|2021-12-23 14:48:10|29355.5|29355.5|29355.5|29355.5|29355.5|29355.5|29355.5|29355.5|0
1640270900000|2021-12-23 14:48:20|29357.28|29357.28|29348.66|29348.66|29357.28|29357.28|29348.66|29348.66|0
1640270920000|2021-12-23 14:48:40|29344.36|29344.36|29352.97|29352.97|29352.97|29352.97|29344.36|29344.36|0
1640270940000|2021-12-23 14:49:00|29348.66|29348.66|29351.19|29351.19|29352.97|29352.97|29348.66|29348.66|0
1640270950000|2021-12-23 14:49:10|29346.89|29346.89|29346.89|29346.89|29346.89|29346.89|29346.89|29346.89|0
1640270960000|2021-12-23 14:49:20|29345.11|29345.11|29345.11|29345.11|29345.11|29345.11|29345.11|29345.11|0
1640270980000|2021-12-23 14:49:40|29353.72|29353.72|29353.72|29353.72|29353.72|29353.72|29353.72|29353.72|0
1640270990000|2021-12-23 14:49:50|29349.42|29349.42|29349.42|29349.42|29349.42|29349.42|29349.42|29349.42|0
1640271000000|2021-12-23 14:50:00|29345.11|29345.11|29340.8|29340.8|29345.11|29345.11|29340.8|29340.8|0
1640271020000|2021-12-23 14:50:20|29336.5|29336.5|29340.8|29340.8|29340.8|29340.8|29336.5|29336.5|0
1640271030000|2021-12-23 14:50:30|29345.11|29345.11|29353.72|29353.72|29353.72|29353.72|29345.11|29345.11|0
1640271050000|2021-12-23 14:50:50|29349.42|29349.42|29349.42|29349.42|29349.42|29349.42|29349.42|29349.42|0
1640271070000|2021-12-23 14:51:10|29336.5|29336.5|29345.11|29345.11|29349.42|29349.42|29336.5|29336.5|0
1640271090000|2021-12-23 14:51:30|29340.8|29340.8|29336.5|29336.5|29340.8|29340.8|29336.5|29336.5|0
1640271120000|2021-12-23 14:52:00|29332.19|29332.19|29332.19|29332.19|29332.19|29332.19|29332.19|29332.19|0
1640271140000|2021-12-23 14:52:20|29328.64|29328.64|29328.64|29328.64|29328.64|29328.64|29328.64|29328.64|0
1640271180000|2021-12-23 14:53:00|29315.72|29315.72|29320.02|29320.02|29320.02|29320.02|29307.1|29307.1|0
1640271190000|2021-12-23 14:53:10|29315.72|29315.72|29311.41|29311.41|29315.72|29315.72|29311.41|29311.41|0
1640271240000|2021-12-23 14:54:00|29307.1|29307.1|29307.1|29307.1|29307.1|29307.1|29307.1|29307.1|0
1640271250000|2021-12-23 14:54:10|29311.41|29311.41|29307.1|29307.1|29311.41|29311.41|29302.8|29302.8|0
1640271260000|2021-12-23 14:54:20|29311.41|29311.41|29307.1|29307.1|29311.41|29311.41|29307.1|29307.1|0
1640271270000|2021-12-23 14:54:30|29311.41|29311.41|29311.41|29311.41|29311.41|29311.41|29311.41|29311.41|0
1640271290000|2021-12-23 14:54:50|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|0
1640271350000|2021-12-23 14:55:50|29324.33|29324.33|29324.33|29324.33|29324.33|29324.33|29324.33|29324.33|0
1640271360000|2021-12-23 14:56:00|29326.11|29326.11|29332.19|29332.19|29332.19|29332.19|29326.11|29326.11|0
1640271370000|2021-12-23 14:56:10|29340.8|29340.8|29340.8|29340.8|29340.8|29340.8|29340.8|29340.8|0
1640271390000|2021-12-23 14:56:30|29336.5|29336.5|29336.5|29336.5|29336.5|29336.5|29336.5|29336.5|0
1640271400000|2021-12-23 14:56:40|29334.72|29334.72|29334.72|29334.72|29334.72|29334.72|29334.72|29334.72|0
1640271500000|2021-12-23 14:58:20|29343.33|29343.33|29339.03|29339.03|29343.33|29343.33|29339.03|29339.03|0
1640271510000|2021-12-23 14:58:30|29334.72|29334.72|29334.72|29334.72|29334.72|29334.72|29334.72|29334.72|0
1640271520000|2021-12-23 14:58:40|29330.41|29330.41|29330.41|29330.41|29330.41|29330.41|29330.41|29330.41|0
1640271530000|2021-12-23 14:58:50|29326.11|29326.11|29321.8|29321.8|29326.11|29326.11|29321.8|29321.8|0
1640271550000|2021-12-23 14:59:10|29326.11|29326.11|29326.11|29326.11|29326.11|29326.11|29326.11|29326.11|0
1640271570000|2021-12-23 14:59:30|29321.8|29321.8|29317.49|29317.49|29321.8|29321.8|29317.49|29317.49|0
1640271590000|2021-12-23 14:59:50|29326.11|29326.11|29321.8|29321.8|29326.11|29326.11|29317.49|29317.49|0
1640271600000|2021-12-23 15:00:00|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|0
1640271610000|2021-12-23 15:00:10|29300.27|29300.27|29298.49|29298.49|29300.27|29300.27|29298.49|29298.49|0
1640271620000|2021-12-23 15:00:20|29296.71|29296.71|29292.41|29292.41|29296.71|29296.71|29292.41|29292.41|0
1640271640000|2021-12-23 15:00:40|29301.02|29301.02|29305.33|29305.33|29305.33|29305.33|29301.02|29301.02|0
1640271690000|2021-12-23 15:01:30|29301.02|29301.02|29301.02|29301.02|29301.02|29301.02|29301.02|29301.02|0
1640271720000|2021-12-23 15:02:00|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|0
1640271740000|2021-12-23 15:02:20|29292.41|29292.41|29292.41|29292.41|29292.41|29292.41|29288.1|29288.1|0
1640271780000|2021-12-23 15:03:00|29288.1|29288.1|29283.79|29283.79|29288.1|29288.1|29283.79|29283.79|0
1640271790000|2021-12-23 15:03:10|29288.1|29288.1|29288.1|29288.1|29288.1|29288.1|29288.1|29288.1|0
1640271820000|2021-12-23 15:03:40|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|0
1640271860000|2021-12-23 15:04:20|29305.33|29305.33|29305.33|29305.33|29305.33|29305.33|29305.33|29305.33|0
1640271870000|2021-12-23 15:04:30|29301.02|29301.02|29296.71|29296.71|29301.02|29301.02|29296.71|29296.71|0
1640271890000|2021-12-23 15:04:50|29301.02|29301.02|29296.71|29296.71|29301.02|29301.02|29296.71|29296.71|0
1640271900000|2021-12-23 15:05:00|29305.33|29305.33|29288.1|29288.1|29305.33|29305.33|29288.1|29288.1|0
1640271910000|2021-12-23 15:05:10|29283.79|29283.79|29283.79|29283.79|29283.79|29283.79|29283.79|29283.79|0
1640271920000|2021-12-23 15:05:20|29282.02|29282.02|29282.02|29282.02|29282.02|29282.02|29282.02|29282.02|0
1640271930000|2021-12-23 15:05:30|29280.24|29280.24|29282.02|29282.02|29282.02|29282.02|29280.24|29280.24|0
1640271950000|2021-12-23 15:05:50|29278.46|29278.46|29278.46|29278.46|29278.46|29278.46|29278.46|29278.46|0
1640271970000|2021-12-23 15:06:10|29282.77|29282.77|29282.77|29282.77|29282.77|29282.77|29282.77|29282.77|0
1640271980000|2021-12-23 15:06:20|29278.46|29278.46|29278.46|29278.46|29278.46|29278.46|29278.46|29278.46|0
1640272000000|2021-12-23 15:06:40|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|0
1640272010000|2021-12-23 15:06:50|29278.46|29278.46|29278.46|29278.46|29278.46|29278.46|29278.46|29278.46|0
1640272020000|2021-12-23 15:07:00|29269.85|29269.85|29265.54|29265.54|29269.85|29269.85|29265.54|29265.54|0
1640272070000|2021-12-23 15:07:50|29269.85|29269.85|29265.54|29265.54|29269.85|29269.85|29265.54|29265.54|0
1640272090000|2021-12-23 15:08:10|29256.93|29256.93|29256.93|29256.93|29256.93|29256.93|29256.93|29256.93|0
1640272120000|2021-12-23 15:08:40|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|0
1640272130000|2021-12-23 15:08:50|29256.93|29256.93|29261.24|29261.24|29261.24|29261.24|29256.93|29256.93|0
1640272210000|2021-12-23 15:10:10|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|0
1640272230000|2021-12-23 15:10:30|29269.85|29269.85|29269.85|29269.85|29269.85|29269.85|29269.85|29269.85|0
1640272240000|2021-12-23 15:10:40|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|0
1640272250000|2021-12-23 15:10:50|29261.24|29261.24|29252.62|29252.62|29261.24|29261.24|29252.62|29252.62|0
1640272260000|2021-12-23 15:11:00|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|0
1640272280000|2021-12-23 15:11:20|29256.93|29256.93|29256.93|29256.93|29256.93|29256.93|29256.93|29256.93|0
1640272290000|2021-12-23 15:11:30|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|0
1640272320000|2021-12-23 15:12:00|29269.85|29269.85|29269.85|29269.85|29269.85|29269.85|29269.85|29269.85|0
1640272330000|2021-12-23 15:12:10|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|0
1640272350000|2021-12-23 15:12:30|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|0
1640272360000|2021-12-23 15:12:40|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|29265.54|0
1640272380000|2021-12-23 15:13:00|29261.24|29261.24|29252.62|29252.62|29261.24|29261.24|29252.62|29252.62|0
1640272410000|2021-12-23 15:13:30|29257.95|29257.95|29272.65|29272.65|29272.65|29272.65|29257.95|29257.95|0
1640272420000|2021-12-23 15:13:40|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|0
1640272450000|2021-12-23 15:14:10|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|0
1640272460000|2021-12-23 15:14:20|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|0
1640272510000|2021-12-23 15:15:10|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|0
1640272530000|2021-12-23 15:15:30|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|0
1640272540000|2021-12-23 15:15:40|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|0
1640272560000|2021-12-23 15:16:00|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|0
1640272570000|2021-12-23 15:16:10|29294.18|29294.18|29294.18|29294.18|29294.18|29294.18|29294.18|29294.18|0
1640272580000|2021-12-23 15:16:20|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|0
1640272630000|2021-12-23 15:17:10|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|0
1640272650000|2021-12-23 15:17:30|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|0
1640272700000|2021-12-23 15:18:20|29285.57|29285.57|29281.26|29281.26|29285.57|29285.57|29281.26|29281.26|0
1640272740000|2021-12-23 15:19:00|29272.65|29272.65|29268.34|29268.34|29272.65|29272.65|29268.34|29268.34|0
1640272760000|2021-12-23 15:19:20|29281.26|29281.26|29276.96|29276.96|29281.26|29281.26|29276.96|29276.96|0
1640272770000|2021-12-23 15:19:30|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|0
1640272790000|2021-12-23 15:19:50|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|0
1640272820000|2021-12-23 15:20:20|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|0
1640272840000|2021-12-23 15:20:40|29270.87|29270.87|29266.57|29266.57|29270.87|29270.87|29266.57|29266.57|0
1640272850000|2021-12-23 15:20:50|29262.26|29262.26|29262.26|29262.26|29262.26|29262.26|29262.26|29262.26|0
1640272870000|2021-12-23 15:21:10|29270.87|29270.87|29270.87|29270.87|29270.87|29270.87|29270.87|29270.87|0
1640272930000|2021-12-23 15:22:10|29266.57|29266.57|29262.26|29262.26|29266.57|29266.57|29262.26|29262.26|0
1640272940000|2021-12-23 15:22:20|29257.95|29257.95|29257.95|29257.95|29257.95|29257.95|29257.95|29257.95|0
1640272970000|2021-12-23 15:22:50|29259.73|29259.73|29257.95|29257.95|29259.73|29259.73|29257.95|29257.95|0
1640272990000|2021-12-23 15:23:10|29262.26|29262.26|29262.26|29262.26|29262.26|29262.26|29262.26|29262.26|0
1640273000000|2021-12-23 15:23:20|29266.57|29266.57|29266.57|29266.57|29266.57|29266.57|29266.57|29266.57|0
1640273060000|2021-12-23 15:24:20|29275.18|29275.18|29270.87|29270.87|29275.18|29275.18|29270.87|29270.87|0
1640273070000|2021-12-23 15:24:30|29275.18|29275.18|29275.18|29275.18|29275.18|29275.18|29275.18|29275.18|0
1640273210000|2021-12-23 15:26:50|29279.49|29279.49|29279.49|29279.49|29279.49|29279.49|29279.49|29279.49|0
1640273220000|2021-12-23 15:27:00|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|0
1640273240000|2021-12-23 15:27:20|29275.93|29275.93|29288.85|29288.85|29288.85|29288.85|29275.93|29275.93|0
1640273270000|2021-12-23 15:27:50|29280.24|29280.24|29267.32|29267.32|29280.24|29280.24|29267.32|29267.32|0
1640273310000|2021-12-23 15:28:30|29275.93|29275.93|29279.49|29279.49|29279.49|29279.49|29275.93|29275.93|0
1640273350000|2021-12-23 15:29:10|29275.18|29275.18|29275.18|29275.18|29275.18|29275.18|29275.18|29275.18|0
1640273420000|2021-12-23 15:30:20|29270.87|29270.87|29270.87|29270.87|29270.87|29270.87|29270.87|29270.87|0
1640273430000|2021-12-23 15:30:30|29279.49|29279.49|29279.49|29279.49|29279.49|29279.49|29279.49|29279.49|0
1640273450000|2021-12-23 15:30:50|29275.18|29275.18|29275.18|29275.18|29275.18|29275.18|29275.18|29275.18|0
1640273470000|2021-12-23 15:31:10|29279.49|29279.49|29279.49|29279.49|29279.49|29279.49|29279.49|29279.49|0
1640273560000|2021-12-23 15:32:40|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|0
1640273590000|2021-12-23 15:33:10|29273.4|29273.4|29269.1|29269.1|29273.4|29273.4|29269.1|29269.1|0
1640273610000|2021-12-23 15:33:30|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|0
1640273630000|2021-12-23 15:33:50|29269.1|29269.1|29260.48|29260.48|29269.1|29269.1|29260.48|29260.48|0
1640273650000|2021-12-23 15:34:10|29258.71|29258.71|29258.71|29258.71|29258.71|29258.71|29258.71|29258.71|0
1640273680000|2021-12-23 15:34:40|29263.01|29263.01|29258.71|29258.71|29267.32|29267.32|29258.71|29258.71|0
1640273710000|2021-12-23 15:35:10|29254.4|29254.4|29254.4|29254.4|29254.4|29254.4|29254.4|29254.4|0
1640273720000|2021-12-23 15:35:20|29263.01|29263.01|29258.71|29258.71|29263.01|29263.01|29258.71|29258.71|0
1640273740000|2021-12-23 15:35:40|29267.32|29267.32|29263.01|29263.01|29267.32|29267.32|29263.01|29263.01|0
1640273750000|2021-12-23 15:35:50|29258.71|29258.71|29263.01|29263.01|29263.01|29263.01|29258.71|29258.71|0
1640273760000|2021-12-23 15:36:00|29258.71|29258.71|29254.4|29254.4|29258.71|29258.71|29254.4|29254.4|0
1640273770000|2021-12-23 15:36:10|29258.71|29258.71|29254.4|29254.4|29258.71|29258.71|29254.4|29254.4|0
1640273780000|2021-12-23 15:36:20|29258.71|29258.71|29254.4|29254.4|29258.71|29258.71|29254.4|29254.4|0
1640273860000|2021-12-23 15:37:40|29250.09|29250.09|29250.09|29250.09|29250.09|29250.09|29250.09|29250.09|0
1640273880000|2021-12-23 15:38:00|29258.71|29258.71|29258.71|29258.71|29258.71|29258.71|29258.71|29258.71|0
1640273890000|2021-12-23 15:38:10|29263.01|29263.01|29263.01|29263.01|29263.01|29263.01|29263.01|29263.01|0
1640273930000|2021-12-23 15:38:50|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|0
1640273940000|2021-12-23 15:39:00|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|0
1640273950000|2021-12-23 15:39:10|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|0
1640273990000|2021-12-23 15:39:50|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|0
1640274010000|2021-12-23 15:40:10|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|0
1640274070000|2021-12-23 15:41:10|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|0
1640274110000|2021-12-23 15:41:50|29273.4|29273.4|29273.4|29273.4|29273.4|29273.4|29273.4|29273.4|0
1640274120000|2021-12-23 15:42:00|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|29277.71|0
1640274140000|2021-12-23 15:42:20|29273.4|29273.4|29269.1|29269.1|29273.4|29273.4|29269.1|29269.1|0
1640274200000|2021-12-23 15:43:20|29264.79|29264.79|29263.01|29263.01|29264.79|29264.79|29261.24|29261.24|0
1640274210000|2021-12-23 15:43:30|29258.71|29258.71|29258.71|29258.71|29258.71|29258.71|29258.71|29258.71|0
1640274220000|2021-12-23 15:43:40|29263.01|29263.01|29263.01|29263.01|29263.01|29263.01|29263.01|29263.01|0
1640274230000|2021-12-23 15:43:50|29267.32|29267.32|29267.32|29267.32|29267.32|29267.32|29267.32|29267.32|0
1640274320000|2021-12-23 15:45:20|29271.63|29271.63|29275.18|29275.18|29275.18|29275.18|29271.63|29271.63|0
1640274340000|2021-12-23 15:45:40|29283.79|29283.79|29283.79|29283.79|29283.79|29283.79|29283.79|29283.79|0
1640274350000|2021-12-23 15:45:50|29288.1|29288.1|29288.1|29288.1|29288.1|29288.1|29288.1|29288.1|0
1640274360000|2021-12-23 15:46:00|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|0
1640274460000|2021-12-23 15:47:40|29294.18|29294.18|29285.57|29285.57|29294.18|29294.18|29285.57|29285.57|0
1640274490000|2021-12-23 15:48:10|29281.26|29281.26|29281.26|29281.26|29281.26|29281.26|29281.26|29281.26|0
1640274540000|2021-12-23 15:49:00|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|29289.88|0
1640274590000|2021-12-23 15:49:50|29298.49|29298.49|29298.49|29298.49|29298.49|29298.49|29298.49|29298.49|0
1640274600000|2021-12-23 15:50:00|29300.27|29300.27|29300.27|29300.27|29300.27|29300.27|29295.96|29295.96|0
1640274670000|2021-12-23 15:51:10|29287.35|29287.35|29268.34|29268.34|29287.35|29287.35|29268.34|29268.34|0
1640274690000|2021-12-23 15:51:30|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|29276.96|0
1640274700000|2021-12-23 15:51:40|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|0
1640274720000|2021-12-23 15:52:00|29276.96|29276.96|29285.57|29285.57|29285.57|29285.57|29276.96|29276.96|0
1640274760000|2021-12-23 15:52:40|29276.96|29276.96|29281.26|29281.26|29281.26|29281.26|29276.96|29276.96|0
1640274770000|2021-12-23 15:52:50|29276.96|29276.96|29272.65|29272.65|29276.96|29276.96|29272.65|29272.65|0
1640274780000|2021-12-23 15:53:00|29276.96|29276.96|29276.96|29276.96|29281.26|29281.26|29276.96|29276.96|0
1640274810000|2021-12-23 15:53:30|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|29285.57|0
1640274870000|2021-12-23 15:54:30|29281.26|29281.26|29281.26|29281.26|29281.26|29281.26|29281.26|29281.26|0
1640274930000|2021-12-23 15:55:30|29266.57|29266.57|29257.95|29257.95|29266.57|29266.57|29253.65|29253.65|0
1640274940000|2021-12-23 15:55:40|29262.26|29262.26|29266.57|29266.57|29266.57|29266.57|29262.26|29262.26|0
1640274950000|2021-12-23 15:55:50|29268.34|29268.34|29268.34|29268.34|29268.34|29268.34|29268.34|29268.34|0
1640274960000|2021-12-23 15:56:00|29264.04|29264.04|29264.04|29264.04|29264.04|29264.04|29264.04|29264.04|0
1640274980000|2021-12-23 15:56:20|29268.34|29268.34|29268.34|29268.34|29268.34|29268.34|29268.34|29268.34|0
1640275010000|2021-12-23 15:56:50|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|0
1640275060000|2021-12-23 15:57:40|29268.34|29268.34|29268.34|29268.34|29268.34|29268.34|29264.04|29264.04|0
1640275070000|2021-12-23 15:57:50|29264.04|29264.04|29268.34|29268.34|29268.34|29268.34|29264.04|29264.04|0
1640275130000|2021-12-23 15:58:50|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|29272.65|0
1640275160000|2021-12-23 15:59:20|29276.96|29276.96|29284.07|29284.07|29284.07|29284.07|29276.96|29276.96|0
1640275170000|2021-12-23 15:59:30|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|0
1640275200000|2021-12-23 16:00:00|29290.15|29290.15|29290.15|29290.15|29290.15|29290.15|29290.15|29290.15|0
1640275260000|2021-12-23 16:01:00|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|0
1640275320000|2021-12-23 16:02:00|29315.99|29315.99|29315.99|29315.99|29315.99|29315.99|29315.99|29315.99|0
1640275380000|2021-12-23 16:03:00|29320.3|29320.3|29320.3|29320.3|29320.3|29320.3|29320.3|29320.3|0
1640275410000|2021-12-23 16:03:30|29324.6|29324.6|29324.6|29324.6|29324.6|29324.6|29324.6|29324.6|0
1640275440000|2021-12-23 16:04:00|29333.21|29333.21|29333.21|29333.21|29333.21|29333.21|29333.21|29333.21|0
1640275450000|2021-12-23 16:04:10|29336.77|29336.77|29336.77|29336.77|29336.77|29336.77|29336.77|29336.77|0
1640275480000|2021-12-23 16:04:40|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|0
1640275500000|2021-12-23 16:05:00|29349.69|29349.69|29349.69|29349.69|29349.69|29349.69|29349.69|29349.69|0
1640275510000|2021-12-23 16:05:10|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|0
1640275520000|2021-12-23 16:05:20|29352.49|29352.49|29352.49|29352.49|29352.49|29352.49|29352.49|29352.49|0
1640275570000|2021-12-23 16:06:10|29356.8|29356.8|29361.1|29361.1|29361.1|29361.1|29356.8|29356.8|0
1640275610000|2021-12-23 16:06:50|29365.41|29365.41|29365.41|29365.41|29365.41|29365.41|29365.41|29365.41|0
1640275620000|2021-12-23 16:07:00|29361.1|29361.1|29361.1|29361.1|29361.1|29361.1|29361.1|29361.1|0
1640275630000|2021-12-23 16:07:10|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|0
1640275670000|2021-12-23 16:07:50|29352.49|29352.49|29345.65|29345.65|29352.49|29352.49|29343.88|29343.88|0
1640275770000|2021-12-23 16:09:30|29349.96|29349.96|29351.74|29351.74|29356.05|29356.05|29349.96|29349.96|0
1640275850000|2021-12-23 16:10:50|29349.96|29349.96|29349.96|29349.96|29349.96|29349.96|29349.96|29349.96|0
1640275860000|2021-12-23 16:11:00|29351.74|29351.74|29351.74|29351.74|29351.74|29351.74|29351.74|29351.74|0
1640275920000|2021-12-23 16:12:00|29343.88|29343.88|29339.57|29339.57|29343.88|29343.88|29339.57|29339.57|0
1640275950000|2021-12-23 16:12:30|29335.26|29335.26|29335.26|29335.26|29335.26|29335.26|29335.26|29335.26|0
1640276000000|2021-12-23 16:13:20|29333.49|29333.49|29337.79|29337.79|29337.79|29337.79|29333.49|29333.49|0
1640276020000|2021-12-23 16:13:40|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|0
1640276030000|2021-12-23 16:13:50|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|0
1640276050000|2021-12-23 16:14:10|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|0
1640276100000|2021-12-23 16:15:00|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|0
1640276180000|2021-12-23 16:16:20|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|0
1640276190000|2021-12-23 16:16:30|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|0
1640276210000|2021-12-23 16:16:50|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|0
1640276230000|2021-12-23 16:17:10|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|0
1640276240000|2021-12-23 16:17:20|29342.1|29342.1|29333.49|29333.49|29342.1|29342.1|29333.49|29333.49|0
1640276250000|2021-12-23 16:17:30|29329.18|29329.18|29329.18|29329.18|29329.18|29329.18|29329.18|29329.18|0
1640276260000|2021-12-23 16:17:40|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|29333.49|0
1640276290000|2021-12-23 16:18:10|29331.71|29331.71|29331.71|29331.71|29331.71|29331.71|29331.71|29331.71|0
1640276330000|2021-12-23 16:18:50|29336.02|29336.02|29344.63|29344.63|29344.63|29344.63|29336.02|29336.02|0
1640276350000|2021-12-23 16:19:10|29340.32|29340.32|29340.32|29340.32|29340.32|29340.32|29340.32|29340.32|0
1640276360000|2021-12-23 16:19:20|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|0
1640276390000|2021-12-23 16:19:50|29331.71|29331.71|29323.1|29323.1|29331.71|29331.71|29323.1|29323.1|0
1640276410000|2021-12-23 16:20:10|29331.71|29331.71|29327.4|29327.4|29331.71|29331.71|29327.4|29327.4|0
1640276420000|2021-12-23 16:20:20|29331.71|29331.71|29336.02|29336.02|29336.02|29336.02|29331.71|29331.71|0
1640276460000|2021-12-23 16:21:00|29340.32|29340.32|29340.32|29340.32|29340.32|29340.32|29340.32|29340.32|0
1640276500000|2021-12-23 16:21:40|29348.94|29348.94|29347.16|29347.16|29348.94|29348.94|29347.16|29347.16|0
1640276560000|2021-12-23 16:22:40|29342.85|29342.85|29342.85|29342.85|29342.85|29342.85|29342.85|29342.85|0
1640276570000|2021-12-23 16:22:50|29347.16|29347.16|29334.24|29334.24|29347.16|29347.16|29334.24|29334.24|0
1640276580000|2021-12-23 16:23:00|29338.55|29338.55|29338.55|29338.55|29338.55|29338.55|29338.55|29338.55|0
1640276590000|2021-12-23 16:23:10|29340.32|29340.32|29340.32|29340.32|29340.32|29340.32|29340.32|29340.32|0
1640276600000|2021-12-23 16:23:20|29344.63|29344.63|29344.63|29344.63|29344.63|29344.63|29344.63|29344.63|0
1640276620000|2021-12-23 16:23:40|29340.32|29340.32|29340.32|29340.32|29344.63|29344.63|29340.32|29340.32|0
1640276630000|2021-12-23 16:23:50|29336.02|29336.02|29340.32|29340.32|29340.32|29340.32|29336.02|29336.02|0
1640276640000|2021-12-23 16:24:00|29348.94|29348.94|29348.94|29348.94|29348.94|29348.94|29348.94|29348.94|0
1640276650000|2021-12-23 16:24:10|29350.71|29350.71|29352.49|29352.49|29352.49|29352.49|29350.71|29350.71|0
1640276670000|2021-12-23 16:24:30|29348.18|29348.18|29348.18|29348.18|29348.18|29348.18|29348.18|29348.18|0
1640276700000|2021-12-23 16:25:00|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|0
1640276710000|2021-12-23 16:25:10|29358.57|29358.57|29358.57|29358.57|29358.57|29358.57|29358.57|29358.57|0
1640276720000|2021-12-23 16:25:20|29362.88|29362.88|29362.88|29362.88|29362.88|29362.88|29362.88|29362.88|0
1640276730000|2021-12-23 16:25:30|29366.44|29366.44|29366.44|29366.44|29366.44|29366.44|29366.44|29366.44|0
1640276750000|2021-12-23 16:25:50|29375.05|29375.05|29370.74|29370.74|29375.05|29375.05|29370.74|29370.74|0
1640276760000|2021-12-23 16:26:00|29366.44|29366.44|29366.44|29366.44|29366.44|29366.44|29366.44|29366.44|0
1640276770000|2021-12-23 16:26:10|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|0
1640276800000|2021-12-23 16:26:40|29372.52|29372.52|29376.83|29376.83|29376.83|29376.83|29372.52|29372.52|0
1640276820000|2021-12-23 16:27:00|29372.52|29372.52|29372.52|29372.52|29372.52|29372.52|29372.52|29372.52|0
1640276840000|2021-12-23 16:27:20|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|0
1640276850000|2021-12-23 16:27:30|29375.05|29375.05|29370.74|29370.74|29375.05|29375.05|29370.74|29370.74|0
1640276870000|2021-12-23 16:27:50|29375.05|29375.05|29375.05|29375.05|29375.05|29375.05|29375.05|29375.05|0
1640276890000|2021-12-23 16:28:10|29379.35|29379.35|29379.35|29379.35|29379.35|29379.35|29375.05|29375.05|0
1640276900000|2021-12-23 16:28:20|29383.66|29383.66|29377.58|29377.58|29383.66|29383.66|29377.58|29377.58|0
1640276910000|2021-12-23 16:28:30|29373.27|29373.27|29373.27|29373.27|29373.27|29373.27|29373.27|29373.27|0
1640276920000|2021-12-23 16:28:40|29377.58|29377.58|29377.58|29377.58|29377.58|29377.58|29377.58|29377.58|0
1640276930000|2021-12-23 16:28:50|29379.35|29379.35|29379.35|29379.35|29379.35|29379.35|29379.35|29379.35|0
1640276940000|2021-12-23 16:29:00|29375.05|29375.05|29374.3|29374.3|29382.91|29382.91|29365.68|29365.68|0
1640276950000|2021-12-23 16:29:10|29378.6|29378.6|29378.6|29378.6|29378.6|29378.6|29378.6|29378.6|0
1640276970000|2021-12-23 16:29:30|29375.05|29375.05|29373.27|29373.27|29375.05|29375.05|29373.27|29373.27|0
1640333700000|2021-12-24 08:15:00|29384.41|29384.41|29384.41|29384.41|29384.41|29384.41|29384.41|29384.41|0
1640333710000|2021-12-24 08:15:10|29382.64|29382.64|29382.64|29382.64|29382.64|29382.64|29382.64|29382.64|0
1640333720000|2021-12-24 08:15:20|29374.02|29374.02|29374.02|29374.02|29378.33|29378.33|29374.02|29374.02|0
1640333760000|2021-12-24 08:16:00|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29343.88|29343.88|0
1640333820000|2021-12-24 08:17:00|29365.41|29365.41|29365.41|29365.41|29365.41|29365.41|29365.41|29365.41|0
1640333940000|2021-12-24 08:19:00|29378.33|29378.33|29378.33|29378.33|29378.33|29378.33|29378.33|29378.33|0
1640333950000|2021-12-24 08:19:10|29374.02|29374.02|29374.02|29374.02|29374.02|29374.02|29374.02|29374.02|0
1640334130000|2021-12-24 08:22:10|29365.41|29365.41|29365.41|29365.41|29365.41|29365.41|29365.41|29365.41|0
1640334150000|2021-12-24 08:22:30|29378.33|29378.33|29378.33|29378.33|29378.33|29378.33|29378.33|29378.33|0
1640334170000|2021-12-24 08:22:50|29369.72|29369.72|29361.86|29361.86|29369.72|29369.72|29361.86|29361.86|0
1640334260000|2021-12-24 08:24:20|29358.3|29358.3|29358.3|29358.3|29358.3|29358.3|29358.3|29358.3|0
1640334380000|2021-12-24 08:26:20|29356.52|29356.52|29356.52|29356.52|29356.52|29356.52|29356.52|29356.52|0
1640334410000|2021-12-24 08:26:50|29360.08|29360.08|29360.08|29360.08|29360.08|29360.08|29360.08|29360.08|0
1640334470000|2021-12-24 08:27:50|29364.39|29364.39|29368.69|29368.69|29368.69|29368.69|29364.39|29364.39|0
1640334480000|2021-12-24 08:28:00|29370.47|29370.47|29370.47|29370.47|29370.47|29370.47|29370.47|29370.47|0
1640334490000|2021-12-24 08:28:10|29383.39|29383.39|29387.69|29387.69|29387.69|29387.69|29383.39|29383.39|0
1640334500000|2021-12-24 08:28:20|29383.39|29383.39|29379.08|29379.08|29383.39|29383.39|29379.08|29379.08|0
1640334510000|2021-12-24 08:28:30|29392|29392|29392|29392|29392|29392|29392|29392|0
1640334540000|2021-12-24 08:29:00|29379.08|29379.08|29383.39|29383.39|29383.39|29383.39|29379.08|29379.08|0
1640334660000|2021-12-24 08:31:00|29386.94|29386.94|29386.94|29386.94|29386.94|29386.94|29386.94|29386.94|0
1640334680000|2021-12-24 08:31:20|29388.72|29388.72|29388.72|29388.72|29388.72|29388.72|29388.72|29388.72|0
1640334690000|2021-12-24 08:31:30|29384.41|29384.41|29384.41|29384.41|29384.41|29384.41|29384.41|29384.41|0
1640334770000|2021-12-24 08:32:50|29393.03|29393.03|29393.03|29393.03|29393.03|29393.03|29393.03|29393.03|0
1640334830000|2021-12-24 08:33:50|29389.47|29389.47|29380.86|29380.86|29389.47|29389.47|29380.86|29380.86|0
1640334920000|2021-12-24 08:35:20|29372.25|29372.25|29376.55|29376.55|29376.55|29376.55|29372.25|29372.25|0
1640334950000|2021-12-24 08:35:50|29372.25|29372.25|29365.14|29365.14|29376.55|29376.55|29363.63|29363.63|0
1640334960000|2021-12-24 08:36:00|29369.44|29369.44|29365.14|29365.14|29378.06|29378.06|29360.83|29360.83|0
1640334970000|2021-12-24 08:36:10|29360.83|29360.83|29360.83|29360.83|29360.83|29360.83|29360.83|29360.83|0
1640335000000|2021-12-24 08:36:40|29352.22|29352.22|29352.22|29352.22|29352.22|29352.22|29352.22|29352.22|0
1640335080000|2021-12-24 08:38:00|29356.52|29356.52|29356.52|29356.52|29356.52|29356.52|29356.52|29356.52|0
1640335160000|2021-12-24 08:39:20|29369.44|29369.44|29369.44|29369.44|29369.44|29369.44|29369.44|29369.44|0
1640335250000|2021-12-24 08:40:50|29360.83|29360.83|29360.83|29360.83|29360.83|29360.83|29360.83|29360.83|0
1640335260000|2021-12-24 08:41:00|29365.14|29365.14|29369.44|29369.44|29369.44|29369.44|29365.14|29365.14|0
1640335270000|2021-12-24 08:41:10|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|0
1640335300000|2021-12-24 08:41:40|29379.83|29379.83|29371.22|29371.22|29379.83|29379.83|29371.22|29371.22|0
1640335310000|2021-12-24 08:41:50|29366.91|29366.91|29366.91|29366.91|29366.91|29366.91|29366.91|29366.91|0
1640335460000|2021-12-24 08:44:20|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|0
1640335500000|2021-12-24 08:45:00|29384.14|29384.14|29384.14|29384.14|29384.14|29384.14|29384.14|29384.14|0
1640335530000|2021-12-24 08:45:30|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|0
1640335540000|2021-12-24 08:45:40|29385.17|29385.17|29385.17|29385.17|29385.17|29385.17|29385.17|29385.17|0
1640335590000|2021-12-24 08:46:30|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|0
1640335680000|2021-12-24 08:48:00|29393.78|29393.78|29393.78|29393.78|29393.78|29393.78|29393.78|29393.78|0
1640335730000|2021-12-24 08:48:50|29398.08|29398.08|29398.08|29398.08|29398.08|29398.08|29398.08|29398.08|0
1640335780000|2021-12-24 08:49:40|29396.31|29396.31|29396.31|29396.31|29396.31|29396.31|29396.31|29396.31|0
1640335830000|2021-12-24 08:50:30|29387.69|29387.69|29387.69|29387.69|29387.69|29387.69|29387.69|29387.69|0
1640336050000|2021-12-24 08:54:10|29379.08|29379.08|29379.08|29379.08|29379.08|29379.08|29379.08|29379.08|0
1640336100000|2021-12-24 08:55:00|29383.39|29383.39|29383.39|29383.39|29383.39|29383.39|29383.39|29383.39|0
1640336180000|2021-12-24 08:56:20|29387.69|29387.69|29387.69|29387.69|29387.69|29387.69|29387.69|29387.69|0
1640336250000|2021-12-24 08:57:30|29385.92|29385.92|29385.92|29385.92|29385.92|29385.92|29385.92|29385.92|0
1640336260000|2021-12-24 08:57:40|29390.22|29390.22|29390.22|29390.22|29390.22|29390.22|29390.22|29390.22|0
1640336340000|2021-12-24 08:59:00|29388.45|29388.45|29388.45|29388.45|29388.45|29388.45|29388.45|29388.45|0
1640336420000|2021-12-24 09:00:20|29394.53|29394.53|29398.84|29398.84|29407.45|29407.45|29394.53|29394.53|0
1640336480000|2021-12-24 09:01:20|29395.28|29395.28|29395.28|29395.28|29395.28|29395.28|29395.28|29395.28|0
1640336520000|2021-12-24 09:02:00|29403.14|29403.14|29403.14|29403.14|29403.14|29403.14|29403.14|29403.14|0
1640336590000|2021-12-24 09:03:10|29395.28|29395.28|29392.75|29392.75|29395.28|29395.28|29390.98|29390.98|0
1640336680000|2021-12-24 09:04:40|29397.06|29397.06|29397.06|29397.06|29397.06|29397.06|29397.06|29397.06|0
1640336730000|2021-12-24 09:05:30|29388.45|29388.45|29388.45|29388.45|29388.45|29388.45|29388.45|29388.45|0
1640336790000|2021-12-24 09:06:30|29384.89|29384.89|29384.89|29384.89|29384.89|29384.89|29384.89|29384.89|0
1640336840000|2021-12-24 09:07:20|29393.51|29393.51|29393.51|29393.51|29393.51|29393.51|29393.51|29393.51|0
1640336850000|2021-12-24 09:07:30|29395.28|29395.28|29395.28|29395.28|29395.28|29395.28|29395.28|29395.28|0
1640336900000|2021-12-24 09:08:20|29412.51|29412.51|29427.21|29427.21|29431.51|29431.51|29412.51|29412.51|0
1640337000000|2021-12-24 09:10:00|29431.51|29431.51|29431.51|29431.51|29431.51|29431.51|29431.51|29431.51|0
1640337060000|2021-12-24 09:11:00|29435.82|29435.82|29435.82|29435.82|29435.82|29435.82|29435.82|29435.82|0
1640337140000|2021-12-24 09:12:20|29434.04|29434.04|29432.26|29432.26|29434.04|29434.04|29432.26|29432.26|0
1640337240000|2021-12-24 09:14:00|29436.57|29436.57|29436.57|29436.57|29436.57|29436.57|29436.57|29436.57|0
1640337300000|2021-12-24 09:15:00|29440.88|29440.88|29440.88|29440.88|29440.88|29440.88|29440.88|29440.88|0
1640337350000|2021-12-24 09:15:50|29445.18|29445.18|29445.18|29445.18|29445.18|29445.18|29445.18|29445.18|0
1640337450000|2021-12-24 09:17:30|29443.41|29443.41|29441.63|29441.63|29443.41|29443.41|29441.63|29441.63|0
1640337610000|2021-12-24 09:20:10|29450.24|29450.24|29450.24|29450.24|29450.24|29450.24|29450.24|29450.24|0
1640337620000|2021-12-24 09:20:20|29445.94|29445.94|29445.94|29445.94|29445.94|29445.94|29445.94|29445.94|0
1640337680000|2021-12-24 09:21:20|29441.63|29441.63|29450.24|29450.24|29450.24|29450.24|29441.63|29441.63|0
1640337730000|2021-12-24 09:22:10|29445.94|29445.94|29445.94|29445.94|29445.94|29445.94|29445.94|29445.94|0
1640337740000|2021-12-24 09:22:20|29450.24|29450.24|29450.24|29450.24|29450.24|29450.24|29450.24|29450.24|0
1640337770000|2021-12-24 09:22:50|29441.63|29441.63|29441.63|29441.63|29441.63|29441.63|29441.63|29441.63|0
1640337800000|2021-12-24 09:23:20|29443.41|29443.41|29443.41|29443.41|29443.41|29443.41|29443.41|29443.41|0
1640337820000|2021-12-24 09:23:40|29439.1|29439.1|29443.41|29443.41|29443.41|29443.41|29439.1|29439.1|0
1640337850000|2021-12-24 09:24:10|29447.71|29447.71|29447.71|29447.71|29447.71|29447.71|29447.71|29447.71|0
1640337910000|2021-12-24 09:25:10|29452.02|29452.02|29452.02|29452.02|29452.02|29452.02|29452.02|29452.02|0
1640338050000|2021-12-24 09:27:30|29450.24|29450.24|29450.24|29450.24|29450.24|29450.24|29450.24|29450.24|0
1640338100000|2021-12-24 09:28:20|29458.85|29458.85|29445.94|29445.94|29458.85|29458.85|29445.94|29445.94|0
1640338140000|2021-12-24 09:29:00|29444.16|29444.16|29444.16|29444.16|29444.16|29444.16|29439.85|29439.85|0
1640338150000|2021-12-24 09:29:10|29442.38|29442.38|29442.38|29442.38|29442.38|29442.38|29442.38|29442.38|0
1640338190000|2021-12-24 09:29:50|29446.69|29446.69|29450.99|29450.99|29450.99|29450.99|29446.69|29446.69|0
1640338240000|2021-12-24 09:30:40|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|0
1640338550000|2021-12-24 09:35:50|29463.91|29463.91|29463.91|29463.91|29463.91|29463.91|29463.91|29463.91|0
1640338660000|2021-12-24 09:37:40|29468.22|29468.22|29468.22|29468.22|29468.22|29468.22|29468.22|29468.22|0
1640338700000|2021-12-24 09:38:20|29463.91|29463.91|29463.91|29463.91|29463.91|29463.91|29463.91|29463.91|0
1640338790000|2021-12-24 09:39:50|29453.52|29453.52|29453.52|29453.52|29453.52|29453.52|29453.52|29453.52|0
1640338820000|2021-12-24 09:40:20|29457.83|29457.83|29479.36|29479.36|29479.36|29479.36|29457.83|29457.83|0
1640338840000|2021-12-24 09:40:40|29470.75|29470.75|29470.75|29470.75|29470.75|29470.75|29470.75|29470.75|0
1640338920000|2021-12-24 09:42:00|29462.14|29462.14|29462.14|29462.14|29462.14|29462.14|29462.14|29462.14|0
1640339090000|2021-12-24 09:44:50|29470.75|29470.75|29470.75|29470.75|29470.75|29470.75|29470.75|29470.75|0
1640339110000|2021-12-24 09:45:10|29466.44|29466.44|29472.53|29472.53|29472.53|29472.53|29466.44|29466.44|0
1640339180000|2021-12-24 09:46:20|29476.08|29476.08|29489|29489|29489|29489|29476.08|29476.08|0
1640339230000|2021-12-24 09:47:10|29493.31|29493.31|29489|29489|29493.31|29493.31|29489|29489|0
1640339240000|2021-12-24 09:47:20|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|0
1640339290000|2021-12-24 09:48:10|29491.53|29491.53|29491.53|29491.53|29491.53|29491.53|29491.53|29491.53|0
1640339300000|2021-12-24 09:48:20|29478.61|29478.61|29478.61|29478.61|29478.61|29478.61|29478.61|29478.61|0
1640339380000|2021-12-24 09:49:40|29470|29470|29461.38|29461.38|29470|29470|29461.38|29461.38|0
1640339530000|2021-12-24 09:52:10|29465.69|29465.69|29455.3|29455.3|29465.69|29465.69|29455.3|29455.3|0
1640339610000|2021-12-24 09:53:30|29459.61|29459.61|29450.99|29450.99|29459.61|29459.61|29450.99|29450.99|0
1640339660000|2021-12-24 09:54:20|29455.3|29455.3|29459.61|29459.61|29459.61|29459.61|29455.3|29455.3|0
1640339670000|2021-12-24 09:54:30|29457.83|29457.83|29457.83|29457.83|29457.83|29457.83|29457.83|29457.83|0
1640339730000|2021-12-24 09:55:30|29462.14|29462.14|29462.14|29462.14|29462.14|29462.14|29462.14|29462.14|0
1640339750000|2021-12-24 09:55:50|29478.61|29478.61|29478.61|29478.61|29478.61|29478.61|29478.61|29478.61|0
1640339800000|2021-12-24 09:56:40|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|0
1640339960000|2021-12-24 09:59:20|29484.69|29484.69|29484.69|29484.69|29484.69|29484.69|29484.69|29484.69|0
1640339970000|2021-12-24 09:59:30|29471.77|29471.77|29480.39|29480.39|29480.39|29480.39|29471.77|29471.77|0
1640339980000|2021-12-24 09:59:40|29489|29489|29489|29489|29489|29489|29489|29489|0
1640340020000|2021-12-24 10:00:20|29476.08|29476.08|29464.94|29464.94|29476.08|29476.08|29464.94|29464.94|0
1640340040000|2021-12-24 10:00:40|29463.16|29463.16|29463.16|29463.16|29463.16|29463.16|29463.16|29463.16|0
1640340120000|2021-12-24 10:02:00|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|0
1640340150000|2021-12-24 10:02:30|29465.69|29465.69|29461.38|29461.38|29465.69|29465.69|29461.38|29461.38|0
1640340240000|2021-12-24 10:04:00|29457.08|29457.08|29457.08|29457.08|29457.08|29457.08|29457.08|29457.08|0
1640340410000|2021-12-24 10:06:50|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|0
1640341030000|2021-12-24 10:17:10|29459.61|29459.61|29459.61|29459.61|29459.61|29459.61|29459.61|29459.61|0
1640341100000|2021-12-24 10:18:20|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|0
1640341160000|2021-12-24 10:19:20|29457.08|29457.08|29457.08|29457.08|29457.08|29457.08|29457.08|29457.08|0
1640341210000|2021-12-24 10:20:10|29461.38|29461.38|29452.77|29452.77|29461.38|29461.38|29452.77|29452.77|0
1640341250000|2021-12-24 10:20:50|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|0
1640341340000|2021-12-24 10:22:20|29457.08|29457.08|29457.08|29457.08|29457.08|29457.08|29457.08|29457.08|0
1640341350000|2021-12-24 10:22:30|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|0
1640341410000|2021-12-24 10:23:30|29450.99|29450.99|29446.69|29446.69|29450.99|29450.99|29446.69|29446.69|0
1640341510000|2021-12-24 10:25:10|29444.91|29444.91|29444.91|29444.91|29444.91|29444.91|29444.91|29444.91|0
1640341550000|2021-12-24 10:25:50|29427.68|29427.68|29427.68|29427.68|29427.68|29427.68|29427.68|29427.68|0
1640341660000|2021-12-24 10:27:40|29423.38|29423.38|29423.38|29423.38|29423.38|29423.38|29423.38|29423.38|0
1640341670000|2021-12-24 10:27:50|29427.68|29427.68|29427.68|29427.68|29427.68|29427.68|29427.68|29427.68|0
1640341820000|2021-12-24 10:30:20|29425.91|29425.91|29425.91|29425.91|29425.91|29425.91|29425.91|29425.91|0
1640341910000|2021-12-24 10:31:50|29424.13|29424.13|29424.13|29424.13|29424.13|29424.13|29424.13|29424.13|0
1640341930000|2021-12-24 10:32:10|29428.44|29428.44|29428.44|29428.44|29428.44|29428.44|29428.44|29428.44|0
1640341980000|2021-12-24 10:33:00|29430.21|29430.21|29430.21|29430.21|29430.21|29430.21|29430.21|29430.21|0
1640341990000|2021-12-24 10:33:10|29425.91|29425.91|29425.91|29425.91|29425.91|29425.91|29425.91|29425.91|0
1640342120000|2021-12-24 10:35:20|29430.21|29430.21|29434.52|29434.52|29434.52|29434.52|29430.21|29430.21|0
1640342200000|2021-12-24 10:36:40|29436.3|29436.3|29436.3|29436.3|29436.3|29436.3|29436.3|29436.3|0
1640342250000|2021-12-24 10:37:30|29438.07|29438.07|29438.07|29438.07|29438.07|29438.07|29438.07|29438.07|0
1640342280000|2021-12-24 10:38:00|29433.77|29433.77|29433.77|29433.77|29433.77|29433.77|29433.77|29433.77|0
1640342310000|2021-12-24 10:38:30|29442.38|29442.38|29442.38|29442.38|29442.38|29442.38|29442.38|29442.38|0
1640342500000|2021-12-24 10:41:40|29446.69|29446.69|29446.69|29446.69|29446.69|29446.69|29446.69|29446.69|0
1640342760000|2021-12-24 10:46:00|29450.99|29450.99|29450.99|29450.99|29450.99|29450.99|29450.99|29450.99|0
1640342810000|2021-12-24 10:46:50|29449.22|29449.22|29450.99|29450.99|29450.99|29450.99|29449.22|29449.22|0
1640342880000|2021-12-24 10:48:00|29452.77|29452.77|29452.77|29452.77|29452.77|29452.77|29452.77|29452.77|0
1640342970000|2021-12-24 10:49:30|29444.16|29444.16|29444.16|29444.16|29444.16|29444.16|29444.16|29444.16|0
1640343100000|2021-12-24 10:51:40|29442.38|29442.38|29442.38|29442.38|29442.38|29442.38|29442.38|29442.38|0
1640343150000|2021-12-24 10:52:30|29444.16|29444.16|29444.16|29444.16|29444.16|29444.16|29444.16|29444.16|0
1640343230000|2021-12-24 10:53:50|29445.94|29445.94|29445.94|29445.94|29445.94|29445.94|29445.94|29445.94|0
1640343540000|2021-12-24 10:59:00|29437.32|29437.32|29437.32|29437.32|29437.32|29437.32|29437.32|29437.32|0
1640343640000|2021-12-24 11:00:40|29424.4|29424.4|29424.4|29424.4|29424.4|29424.4|29424.4|29424.4|0
1640343940000|2021-12-24 11:05:40|29420.85|29420.85|29410.46|29410.46|29420.85|29420.85|29410.46|29410.46|0
1640343950000|2021-12-24 11:05:50|29408.68|29408.68|29408.68|29408.68|29408.68|29408.68|29408.68|29408.68|0
1640344030000|2021-12-24 11:07:10|29404.37|29404.37|29404.37|29404.37|29404.37|29404.37|29404.37|29404.37|0
1640344070000|2021-12-24 11:07:50|29408.68|29408.68|29404.37|29404.37|29408.68|29408.68|29404.37|29404.37|0
1640344090000|2021-12-24 11:08:10|29408.68|29408.68|29408.68|29408.68|29408.68|29408.68|29408.68|29408.68|0
1640344290000|2021-12-24 11:11:30|29417.29|29417.29|29417.29|29417.29|29417.29|29417.29|29417.29|29417.29|0
1640344330000|2021-12-24 11:12:10|29412.99|29412.99|29412.99|29412.99|29412.99|29412.99|29412.99|29412.99|0
1640344450000|2021-12-24 11:14:10|29411.21|29411.21|29407.66|29407.66|29411.21|29411.21|29407.66|29407.66|0
1640344530000|2021-12-24 11:15:30|29409.43|29409.43|29409.43|29409.43|29409.43|29409.43|29409.43|29409.43|0
1640344810000|2021-12-24 11:20:10|29413.74|29413.74|29409.43|29409.43|29413.74|29413.74|29409.43|29409.43|0
1640344840000|2021-12-24 11:20:40|29413.74|29413.74|29413.74|29413.74|29413.74|29413.74|29413.74|29413.74|0
1640344950000|2021-12-24 11:22:30|29411.96|29411.96|29411.96|29411.96|29411.96|29411.96|29411.96|29411.96|0
1640345020000|2021-12-24 11:23:40|29403.35|29403.35|29411.96|29411.96|29411.96|29411.96|29403.35|29403.35|0
1640345300000|2021-12-24 11:28:20|29410.19|29410.19|29410.19|29410.19|29410.19|29410.19|29410.19|29410.19|0
1640345310000|2021-12-24 11:28:30|29411.96|29411.96|29411.96|29411.96|29411.96|29411.96|29411.96|29411.96|0
1640345440000|2021-12-24 11:30:40|29410.19|29410.19|29408.41|29408.41|29410.19|29410.19|29408.41|29408.41|0
1640345510000|2021-12-24 11:31:50|29406.63|29406.63|29406.63|29406.63|29406.63|29406.63|29406.63|29406.63|0
1640345600000|2021-12-24 11:33:20|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|0
1640345790000|2021-12-24 11:36:30|29403.08|29403.08|29403.08|29403.08|29403.08|29403.08|29403.08|29403.08|0
1640345810000|2021-12-24 11:36:50|29381.54|29381.54|29398.77|29398.77|29398.77|29398.77|29381.54|29381.54|0
1640345820000|2021-12-24 11:37:00|29403.08|29403.08|29403.08|29403.08|29403.08|29403.08|29403.08|29403.08|0
1640345830000|2021-12-24 11:37:10|29407.38|29407.38|29407.38|29407.38|29407.38|29407.38|29407.38|29407.38|0
1640345860000|2021-12-24 11:37:40|29409.16|29409.16|29409.16|29409.16|29409.16|29409.16|29409.16|29409.16|0
1640345870000|2021-12-24 11:37:50|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|0
1640346160000|2021-12-24 11:42:40|29409.16|29409.16|29409.16|29409.16|29409.16|29409.16|29409.16|29409.16|0
1640346220000|2021-12-24 11:43:40|29410.94|29410.94|29410.94|29410.94|29410.94|29410.94|29410.94|29410.94|0
1640346250000|2021-12-24 11:44:10|29415.24|29415.24|29417.02|29417.02|29417.02|29417.02|29415.24|29415.24|0
1640346260000|2021-12-24 11:44:20|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|0
1640346470000|2021-12-24 11:47:50|29419.55|29419.55|29419.55|29419.55|29419.55|29419.55|29419.55|29419.55|0
1640346590000|2021-12-24 11:49:50|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|0
1640346620000|2021-12-24 11:50:20|29425.63|29425.63|29425.63|29425.63|29425.63|29425.63|29425.63|29425.63|0
1640346690000|2021-12-24 11:51:30|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|0
1640346730000|2021-12-24 11:52:10|29425.63|29425.63|29425.63|29425.63|29425.63|29425.63|29425.63|29425.63|0
1640346740000|2021-12-24 11:52:20|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|0
1640346920000|2021-12-24 11:55:20|29428.16|29428.16|29428.16|29428.16|29428.16|29428.16|29428.16|29428.16|0
1640346940000|2021-12-24 11:55:40|29432.47|29432.47|29432.47|29432.47|29432.47|29432.47|29432.47|29432.47|0
1640346980000|2021-12-24 11:56:20|29436.78|29436.78|29436.78|29436.78|29436.78|29436.78|29436.78|29436.78|0
1640347030000|2021-12-24 11:57:10|29441.08|29441.08|29441.08|29441.08|29441.08|29441.08|29441.08|29441.08|0
1640347040000|2021-12-24 11:57:20|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|0
1640347100000|2021-12-24 11:58:20|29454|29454|29454|29454|29454|29454|29454|29454|0
1640347160000|2021-12-24 11:59:20|29458.31|29458.31|29454|29454|29458.31|29458.31|29454|29454|0
1640347220000|2021-12-24 12:00:20|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|0
1640347280000|2021-12-24 12:01:20|29447.92|29447.92|29449.7|29449.7|29449.7|29449.7|29447.92|29447.92|0
1640347290000|2021-12-24 12:01:30|29458.31|29458.31|29454|29454|29458.31|29458.31|29454|29454|0
1640347330000|2021-12-24 12:02:10|29452.22|29452.22|29447.92|29447.92|29452.22|29452.22|29447.92|29447.92|0
1640347390000|2021-12-24 12:03:10|29439.31|29439.31|29439.31|29439.31|29439.31|29439.31|29439.31|29439.31|0
1640347400000|2021-12-24 12:03:20|29437.53|29437.53|29437.53|29437.53|29437.53|29437.53|29437.53|29437.53|0
1640347560000|2021-12-24 12:06:00|29428.92|29428.92|29427.14|29427.14|29428.92|29428.92|29427.14|29427.14|0
1640347570000|2021-12-24 12:06:10|29428.92|29428.92|29427.14|29427.14|29428.92|29428.92|29427.14|29427.14|0
1640347640000|2021-12-24 12:07:20|29414.22|29414.22|29414.22|29414.22|29414.22|29414.22|29414.22|29414.22|0
1640347710000|2021-12-24 12:08:30|29405.61|29405.61|29405.61|29405.61|29405.61|29405.61|29405.61|29405.61|0
1640347770000|2021-12-24 12:09:30|29409.16|29409.16|29409.16|29409.16|29409.16|29409.16|29409.16|29409.16|0
1640347790000|2021-12-24 12:09:50|29407.38|29407.38|29403.83|29403.83|29407.38|29407.38|29403.83|29403.83|0
1640347870000|2021-12-24 12:11:10|29405.61|29405.61|29405.61|29405.61|29405.61|29405.61|29405.61|29405.61|0
1640347920000|2021-12-24 12:12:00|29407.38|29407.38|29407.38|29407.38|29407.38|29407.38|29407.38|29407.38|0
1640347960000|2021-12-24 12:12:40|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|0
1640347970000|2021-12-24 12:12:50|29403.08|29403.08|29403.08|29403.08|29403.08|29403.08|29403.08|29403.08|0
1640347980000|2021-12-24 12:13:00|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|0
1640348060000|2021-12-24 12:14:20|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|0
1640348080000|2021-12-24 12:14:40|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|0
1640348120000|2021-12-24 12:15:20|29400.55|29400.55|29396.24|29396.24|29400.55|29400.55|29396.24|29396.24|0
1640348230000|2021-12-24 12:17:10|29391.93|29391.93|29391.93|29391.93|29391.93|29391.93|29391.93|29391.93|0
1640348240000|2021-12-24 12:17:20|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|0
1640348260000|2021-12-24 12:17:40|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|0
1640348280000|2021-12-24 12:18:00|29384.07|29384.07|29384.07|29384.07|29384.07|29384.07|29384.07|29384.07|0
1640348350000|2021-12-24 12:19:10|29388.38|29388.38|29384.07|29384.07|29388.38|29388.38|29384.07|29384.07|0
1640348490000|2021-12-24 12:21:30|29382.3|29382.3|29382.3|29382.3|29382.3|29382.3|29382.3|29382.3|0
1640348620000|2021-12-24 12:23:40|29384.07|29384.07|29385.85|29385.85|29385.85|29385.85|29384.07|29384.07|0
1640348630000|2021-12-24 12:23:50|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|0
1640348670000|2021-12-24 12:24:30|29385.85|29385.85|29385.85|29385.85|29385.85|29385.85|29385.85|29385.85|0
1640348720000|2021-12-24 12:25:20|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|29390.16|0
1640348810000|2021-12-24 12:26:50|29398.77|29398.77|29403.08|29403.08|29403.08|29403.08|29398.77|29398.77|0
1640348830000|2021-12-24 12:27:10|29407.38|29407.38|29407.38|29407.38|29407.38|29407.38|29407.38|29407.38|0
1640348840000|2021-12-24 12:27:20|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|0
1640348850000|2021-12-24 12:27:30|29413.47|29413.47|29413.47|29413.47|29413.47|29413.47|29413.47|29413.47|0
1640348870000|2021-12-24 12:27:50|29415.24|29415.24|29415.24|29415.24|29415.24|29415.24|29415.24|29415.24|0
1640348880000|2021-12-24 12:28:00|29410.94|29410.94|29410.94|29410.94|29410.94|29410.94|29410.94|29410.94|0
1640348910000|2021-12-24 12:28:30|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|29423.86|0
1640348920000|2021-12-24 12:28:40|29415.24|29415.24|29419.55|29419.55|29419.55|29419.55|29410.94|29410.94|0
1640348940000|2021-12-24 12:29:00|29423.1|29423.1|29425.63|29425.63|29425.63|29425.63|29421.33|29421.33|0
1640348950000|2021-12-24 12:29:10|29430.97|29430.97|29439.58|29439.58|29439.58|29439.58|29430.97|29430.97|0
1640348960000|2021-12-24 12:29:20|29441.36|29441.36|29453.52|29453.52|29457.83|29457.83|29441.36|29441.36|0
1640348970000|2021-12-24 12:29:30|29451.75|29451.75|29452.5|29452.5|29454.28|29454.28|29449.97|29449.97|0
1640348990000|2021-12-24 12:29:50|29446.41|29446.41|29446.41|29446.41|29446.41|29446.41|29446.41|29446.41|0
1640765700000|2021-12-29 08:15:00|29457.69|29457.69|29455.16|29455.16|29457.69|29457.69|29455.16|29455.16|0
1640765710000|2021-12-29 08:15:10|29450.85|29450.85|29450.85|29450.85|29450.85|29450.85|29450.85|29450.85|0
1640765720000|2021-12-29 08:15:20|29452.63|29452.63|29452.63|29452.63|29452.63|29452.63|29452.63|29452.63|0
1640765730000|2021-12-29 08:15:30|29444.02|29444.02|29444.02|29444.02|29444.02|29444.02|29444.02|29444.02|0
1640765750000|2021-12-29 08:15:50|29442.24|29442.24|29442.24|29442.24|29442.24|29442.24|29442.24|29442.24|0
1640765760000|2021-12-29 08:16:00|29433.63|29433.63|29427.54|29427.54|29433.63|29433.63|29427.54|29427.54|0
1640765770000|2021-12-29 08:16:10|29433.63|29433.63|29437.18|29437.18|29437.18|29437.18|29433.63|29433.63|0
1640765850000|2021-12-29 08:17:30|29441.49|29441.49|29450.1|29450.1|29450.1|29450.1|29441.49|29441.49|0
1640765860000|2021-12-29 08:17:40|29451.88|29451.88|29451.88|29451.88|29451.88|29451.88|29451.88|29451.88|0
1640765880000|2021-12-29 08:18:00|29456.19|29456.19|29466.58|29466.58|29468.35|29468.35|29456.19|29456.19|0
1640765900000|2021-12-29 08:18:20|29470.13|29470.13|29470.13|29470.13|29470.13|29470.13|29470.13|29470.13|0
1640765910000|2021-12-29 08:18:30|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|0
1640765920000|2021-12-29 08:18:40|29463.02|29463.02|29463.02|29463.02|29463.02|29463.02|29463.02|29463.02|0
1640765940000|2021-12-29 08:19:00|29458.72|29458.72|29452.63|29452.63|29458.72|29458.72|29452.63|29452.63|0
1640765950000|2021-12-29 08:19:10|29444.02|29444.02|29444.02|29444.02|29448.33|29448.33|29444.02|29444.02|0
1640765960000|2021-12-29 08:19:20|29452.63|29452.63|29439.71|29439.71|29452.63|29452.63|29439.71|29439.71|0
1640765990000|2021-12-29 08:19:50|29431.1|29431.1|29435.41|29435.41|29435.41|29435.41|29431.1|29431.1|0
1640766000000|2021-12-29 08:20:00|29426.79|29426.79|29426.79|29426.79|29426.79|29426.79|29426.79|29426.79|0
1640766010000|2021-12-29 08:20:10|29425.02|29425.02|29425.02|29425.02|29425.02|29425.02|29425.02|29425.02|0
1640766050000|2021-12-29 08:20:50|29420.71|29420.71|29412.1|29412.1|29420.71|29420.71|29412.1|29412.1|0
1640766060000|2021-12-29 08:21:00|29410.32|29410.32|29406.01|29406.01|29410.32|29410.32|29406.01|29406.01|0
1640766100000|2021-12-29 08:21:40|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|0
1640766110000|2021-12-29 08:21:50|29385.23|29385.23|29383.46|29383.46|29385.23|29385.23|29383.46|29383.46|0
1640766120000|2021-12-29 08:22:00|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|0
1640766130000|2021-12-29 08:22:10|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|0
1640766140000|2021-12-29 08:22:20|29364.45|29364.45|29364.45|29364.45|29364.45|29364.45|29364.45|29364.45|0
1640766160000|2021-12-29 08:22:40|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|0
1640766180000|2021-12-29 08:23:00|29355.84|29355.84|29355.84|29355.84|29355.84|29355.84|29355.84|29355.84|0
1640766210000|2021-12-29 08:23:30|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|0
1640766230000|2021-12-29 08:23:50|29348.73|29348.73|29350.51|29350.51|29350.51|29350.51|29348.73|29348.73|0
1640766260000|2021-12-29 08:24:20|29341.89|29341.89|29341.89|29341.89|29341.89|29341.89|29341.89|29341.89|0
1640766280000|2021-12-29 08:24:40|29337.59|29337.59|29337.59|29337.59|29337.59|29337.59|29337.59|29337.59|0
1640766300000|2021-12-29 08:25:00|29333.28|29333.28|29333.28|29333.28|29333.28|29333.28|29333.28|29333.28|0
1640766310000|2021-12-29 08:25:10|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|29321.11|29321.11|0
1640766360000|2021-12-29 08:26:00|29318.58|29318.58|29322.89|29322.89|29322.89|29322.89|29318.58|29318.58|0
1640766400000|2021-12-29 08:26:40|29318.58|29318.58|29314.28|29314.28|29318.58|29318.58|29314.28|29314.28|0
1640766420000|2021-12-29 08:27:00|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|0
1640766440000|2021-12-29 08:27:20|29301.36|29301.36|29287.41|29287.41|29301.36|29301.36|29287.41|29287.41|0
1640766450000|2021-12-29 08:27:30|29285.64|29285.64|29281.33|29281.33|29285.64|29285.64|29277.02|29277.02|0
1640766470000|2021-12-29 08:27:50|29277.02|29277.02|29281.33|29281.33|29283.11|29283.11|29277.02|29277.02|0
1640766480000|2021-12-29 08:28:00|29276|29276|29276|29276|29276|29276|29276|29276|0
1640766490000|2021-12-29 08:28:10|29274.22|29274.22|29282.08|29282.08|29282.08|29282.08|29274.22|29274.22|0
1640766500000|2021-12-29 08:28:20|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|0
1640766530000|2021-12-29 08:28:50|29282.83|29282.83|29284.61|29284.61|29284.61|29284.61|29282.83|29282.83|0
1640766570000|2021-12-29 08:29:30|29288.92|29288.92|29288.92|29288.92|29288.92|29288.92|29288.92|29288.92|0
1640766590000|2021-12-29 08:29:50|29276|29276|29277.5|29277.5|29284.61|29284.61|29276|29276|0
1640766600000|2021-12-29 08:30:00|29281.06|29281.06|29281.06|29281.06|29281.06|29281.06|29281.06|29281.06|0
1640766610000|2021-12-29 08:30:10|29272.44|29272.44|29272.44|29272.44|29272.44|29272.44|29272.44|29272.44|0
1640766620000|2021-12-29 08:30:20|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|29268.14|0
1640766630000|2021-12-29 08:30:30|29264.58|29264.58|29264.58|29264.58|29264.58|29264.58|29264.58|29264.58|0
1640766640000|2021-12-29 08:30:40|29268.89|29268.89|29268.89|29268.89|29268.89|29268.89|29268.89|29268.89|0
1640766660000|2021-12-29 08:31:00|29270.67|29270.67|29270.67|29270.67|29270.67|29270.67|29270.67|29270.67|0
1640766690000|2021-12-29 08:31:30|29262.05|29262.05|29262.05|29262.05|29262.05|29262.05|29262.05|29262.05|0
1640766700000|2021-12-29 08:31:40|29266.36|29266.36|29266.36|29266.36|29266.36|29266.36|29266.36|29266.36|0
1640766710000|2021-12-29 08:31:50|29271.69|29271.69|29271.69|29271.69|29271.69|29271.69|29271.69|29271.69|0
1640766720000|2021-12-29 08:32:00|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|0
1640766740000|2021-12-29 08:32:20|29276|29276|29276|29276|29276|29276|29276|29276|0
1640766760000|2021-12-29 08:32:40|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|0
1640766780000|2021-12-29 08:33:00|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|0
1640766820000|2021-12-29 08:33:40|29273.47|29273.47|29273.47|29273.47|29273.47|29273.47|29273.47|29273.47|0
1640766830000|2021-12-29 08:33:50|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|0
1640766840000|2021-12-29 08:34:00|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|0
1640766860000|2021-12-29 08:34:20|29289.94|29289.94|29293.5|29293.5|29293.5|29293.5|29289.94|29289.94|0
1640766890000|2021-12-29 08:34:50|29297.8|29297.8|29290.22|29290.22|29303.14|29303.14|29290.22|29290.22|0
1640766900000|2021-12-29 08:35:00|29298.83|29298.83|29290.22|29290.22|29298.83|29298.83|29290.22|29290.22|0
1640766910000|2021-12-29 08:35:10|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|0
1640766930000|2021-12-29 08:35:30|29277.3|29277.3|29277.3|29277.3|29277.3|29277.3|29277.3|29277.3|0
1640766950000|2021-12-29 08:35:50|29290.22|29290.22|29298.83|29298.83|29298.83|29298.83|29290.22|29290.22|0
1640766960000|2021-12-29 08:36:00|29307.44|29307.44|29309.22|29309.22|29316.06|29316.06|29303.14|29303.14|0
1640766970000|2021-12-29 08:36:10|29311|29311|29311|29311|29311|29311|29311|29311|0
1640766980000|2021-12-29 08:36:20|29319.61|29319.61|29319.61|29319.61|29319.61|29319.61|29319.61|29319.61|0
1640766990000|2021-12-29 08:36:30|29315.3|29315.3|29315.3|29315.3|29315.3|29315.3|29315.3|29315.3|0
1640767000000|2021-12-29 08:36:40|29311|29311|29302.38|29302.38|29311|29311|29302.38|29302.38|0
1640767010000|2021-12-29 08:36:50|29298.83|29298.83|29303.14|29303.14|29303.14|29303.14|29298.83|29298.83|0
1640767030000|2021-12-29 08:37:10|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|0
1640767070000|2021-12-29 08:37:50|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|0
1640767110000|2021-12-29 08:38:30|29311|29311|29311|29311|29311|29311|29306.69|29306.69|0
1640767190000|2021-12-29 08:39:50|29306.69|29306.69|29307.44|29307.44|29309.22|29309.22|29306.69|29306.69|0
1640767260000|2021-12-29 08:41:00|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|0
1640767290000|2021-12-29 08:41:30|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|0
1640767340000|2021-12-29 08:42:20|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|0
1640767370000|2021-12-29 08:42:50|29297.05|29297.05|29292.75|29292.75|29297.05|29297.05|29292.75|29292.75|0
1640767400000|2021-12-29 08:43:20|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|0
1640767420000|2021-12-29 08:43:40|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|0
1640767430000|2021-12-29 08:43:50|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|0
1640767440000|2021-12-29 08:44:00|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|0
1640767470000|2021-12-29 08:44:30|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|0
1640767510000|2021-12-29 08:45:10|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|0
1640767560000|2021-12-29 08:46:00|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|0
1640767590000|2021-12-29 08:46:30|29299.58|29299.58|29295.28|29295.28|29299.58|29299.58|29295.28|29295.28|0
1640767600000|2021-12-29 08:46:40|29303.89|29303.89|29303.89|29303.89|29303.89|29303.89|29303.89|29303.89|0
1640767660000|2021-12-29 08:47:40|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|0
1640767680000|2021-12-29 08:48:00|29307.44|29307.44|29298.83|29298.83|29307.44|29307.44|29298.83|29298.83|0
1640767710000|2021-12-29 08:48:30|29290.22|29290.22|29285.91|29285.91|29290.22|29290.22|29285.91|29285.91|0
1640767760000|2021-12-29 08:49:20|29290.22|29290.22|29298.83|29298.83|29298.83|29298.83|29290.22|29290.22|0
1640767770000|2021-12-29 08:49:30|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|0
1640767780000|2021-12-29 08:49:40|29296.3|29296.3|29292.75|29292.75|29296.3|29296.3|29292.75|29292.75|0
1640767800000|2021-12-29 08:50:00|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|0
1640767810000|2021-12-29 08:50:10|29301.36|29301.36|29305.67|29305.67|29305.67|29305.67|29301.36|29301.36|0
1640767820000|2021-12-29 08:50:20|29311|29311|29305.67|29305.67|29311|29311|29305.67|29305.67|0
1640767830000|2021-12-29 08:50:30|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|0
1640767840000|2021-12-29 08:50:40|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|0
1640767870000|2021-12-29 08:51:10|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|0
1640767890000|2021-12-29 08:51:30|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|0
1640767910000|2021-12-29 08:51:50|29318.58|29318.58|29318.58|29318.58|29318.58|29318.58|29318.58|29318.58|0
1640767950000|2021-12-29 08:52:30|29322.14|29322.14|29318.58|29318.58|29322.14|29322.14|29318.58|29318.58|0
1640767960000|2021-12-29 08:52:40|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|0
1640767990000|2021-12-29 08:53:10|29299.58|29299.58|29299.58|29299.58|29299.58|29299.58|29299.58|29299.58|0
1640768000000|2021-12-29 08:53:20|29295.28|29295.28|29293.5|29293.5|29295.28|29295.28|29293.5|29293.5|0
1640768050000|2021-12-29 08:54:10|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|0
1640768060000|2021-12-29 08:54:20|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|0
1640768110000|2021-12-29 08:55:10|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|0
1640768120000|2021-12-29 08:55:20|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|0
1640768130000|2021-12-29 08:55:30|29302.11|29302.11|29302.11|29302.11|29302.11|29302.11|29302.11|29302.11|0
1640768180000|2021-12-29 08:56:20|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|0
1640768190000|2021-12-29 08:56:30|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|0
1640768200000|2021-12-29 08:56:40|29302.11|29302.11|29297.8|29297.8|29302.11|29302.11|29297.8|29297.8|0
1640768230000|2021-12-29 08:57:10|29294.25|29294.25|29277.78|29277.78|29294.25|29294.25|29277.78|29277.78|0
1640768360000|2021-12-29 08:59:20|29273.47|29273.47|29275.25|29275.25|29275.25|29275.25|29273.47|29273.47|0
1640768370000|2021-12-29 08:59:30|29279.55|29279.55|29275.25|29275.25|29279.55|29279.55|29275.25|29275.25|0
1640768380000|2021-12-29 08:59:40|29277.02|29277.02|29281.33|29281.33|29281.33|29281.33|29277.02|29277.02|0
1640768400000|2021-12-29 09:00:00|29289.94|29289.94|29289.94|29289.94|29289.94|29289.94|29289.94|29289.94|0
1640768410000|2021-12-29 09:00:10|29272.72|29272.72|29278.8|29278.8|29278.8|29278.8|29272.72|29272.72|0
1640768420000|2021-12-29 09:00:20|29283.11|29283.11|29283.11|29283.11|29291.72|29291.72|29283.11|29283.11|0
1640768430000|2021-12-29 09:00:30|29291.72|29291.72|29291.72|29291.72|29291.72|29291.72|29291.72|29291.72|0
1640768470000|2021-12-29 09:01:10|29300.33|29300.33|29291.72|29291.72|29300.33|29300.33|29291.72|29291.72|0
1640768500000|2021-12-29 09:01:40|29304.64|29304.64|29308.95|29308.95|29308.95|29308.95|29300.33|29300.33|0
1640768510000|2021-12-29 09:01:50|29300.33|29300.33|29300.33|29300.33|29300.33|29300.33|29300.33|29300.33|0
1640768520000|2021-12-29 09:02:00|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1640768530000|2021-12-29 09:02:10|29300.33|29300.33|29320.36|29320.36|29320.36|29320.36|29300.33|29300.33|0
1640768540000|2021-12-29 09:02:20|29316.06|29316.06|29320.36|29320.36|29320.36|29320.36|29316.06|29316.06|0
1640768550000|2021-12-29 09:02:30|29311.75|29311.75|29311.75|29311.75|29311.75|29311.75|29311.75|29311.75|0
1640768580000|2021-12-29 09:03:00|29320.36|29320.36|29318.58|29318.58|29320.36|29320.36|29318.58|29318.58|0
1640768620000|2021-12-29 09:03:40|29320.36|29320.36|29320.36|29320.36|29320.36|29320.36|29320.36|29320.36|0
1640768640000|2021-12-29 09:04:00|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|0
1640768670000|2021-12-29 09:04:30|29328.22|29328.22|29328.22|29328.22|29328.22|29328.22|29328.22|29328.22|0
1640768680000|2021-12-29 09:04:40|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|29332.53|0
1640768690000|2021-12-29 09:04:50|29323.92|29323.92|29323.92|29323.92|29323.92|29323.92|29323.92|29323.92|0
1640768700000|2021-12-29 09:05:00|29332.53|29332.53|29341.14|29341.14|29341.14|29341.14|29332.53|29332.53|0
1640768730000|2021-12-29 09:05:30|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|0
1640768740000|2021-12-29 09:05:40|29332.53|29332.53|29328.22|29328.22|29332.53|29332.53|29328.22|29328.22|0
1640768770000|2021-12-29 09:06:10|29344.7|29344.7|29349|29349|29349|29349|29344.7|29344.7|0
1640768780000|2021-12-29 09:06:20|29353.31|29353.31|29353.31|29353.31|29357.62|29357.62|29349|29349|0
1640768790000|2021-12-29 09:06:30|29357.62|29357.62|29361.92|29361.92|29361.92|29361.92|29357.62|29357.62|0
1640768810000|2021-12-29 09:06:50|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|0
1640768850000|2021-12-29 09:07:30|29361.92|29361.92|29370.54|29370.54|29370.54|29370.54|29361.92|29361.92|0
1640768860000|2021-12-29 09:07:40|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|29366.23|0
1640768870000|2021-12-29 09:07:50|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|29370.54|0
1640768880000|2021-12-29 09:08:00|29374.09|29374.09|29374.09|29374.09|29374.09|29374.09|29374.09|29374.09|0
1640768910000|2021-12-29 09:08:30|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|0
1640768960000|2021-12-29 09:09:20|29367.25|29367.25|29367.25|29367.25|29367.25|29367.25|29367.25|29367.25|0
1640769010000|2021-12-29 09:10:10|29362.95|29362.95|29371.56|29371.56|29371.56|29371.56|29362.95|29362.95|0
1640769020000|2021-12-29 09:10:20|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|0
1640769050000|2021-12-29 09:10:50|29371.56|29371.56|29375.87|29375.87|29375.87|29375.87|29371.56|29371.56|0
1640769060000|2021-12-29 09:11:00|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|0
1640769090000|2021-12-29 09:11:30|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|0
1640769140000|2021-12-29 09:12:20|29393.09|29393.09|29388.79|29388.79|29393.09|29393.09|29388.79|29388.79|0
1640769170000|2021-12-29 09:12:50|29393.09|29393.09|29388.79|29388.79|29393.09|29393.09|29388.79|29388.79|0
1640769210000|2021-12-29 09:13:30|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|0
1640769220000|2021-12-29 09:13:40|29406.01|29406.01|29406.01|29406.01|29406.01|29406.01|29406.01|29406.01|0
1640769300000|2021-12-29 09:15:00|29393.09|29393.09|29388.79|29388.79|29393.09|29393.09|29388.79|29388.79|0
1640769310000|2021-12-29 09:15:10|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|0
1640769340000|2021-12-29 09:15:40|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|0
1640769360000|2021-12-29 09:16:00|29384.48|29384.48|29378.4|29378.4|29384.48|29384.48|29378.4|29378.4|0
1640769390000|2021-12-29 09:16:30|29374.09|29374.09|29374.09|29374.09|29374.09|29374.09|29374.09|29374.09|0
1640769400000|2021-12-29 09:16:40|29372.31|29372.31|29372.31|29372.31|29372.31|29372.31|29372.31|29372.31|0
1640769430000|2021-12-29 09:17:10|29374.09|29374.09|29374.09|29374.09|29374.09|29374.09|29374.09|29374.09|0
1640769450000|2021-12-29 09:17:30|29382.7|29382.7|29382.7|29382.7|29382.7|29382.7|29382.7|29382.7|0
1640769530000|2021-12-29 09:18:50|29387.01|29387.01|29388.79|29388.79|29388.79|29388.79|29387.01|29387.01|0
1640769560000|2021-12-29 09:19:20|29384.48|29384.48|29384.48|29384.48|29384.48|29384.48|29384.48|29384.48|0
1640769570000|2021-12-29 09:19:30|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|0
1640769640000|2021-12-29 09:20:40|29384.48|29384.48|29384.48|29384.48|29384.48|29384.48|29384.48|29384.48|0
1640769660000|2021-12-29 09:21:00|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|0
1640769720000|2021-12-29 09:22:00|29362.95|29362.95|29350.78|29350.78|29362.95|29362.95|29350.78|29350.78|0
1640769730000|2021-12-29 09:22:10|29355.09|29355.09|29355.09|29355.09|29355.09|29355.09|29355.09|29355.09|0
1640769760000|2021-12-29 09:22:40|29359.39|29359.39|29361.17|29361.17|29361.17|29361.17|29359.39|29359.39|0
1640769780000|2021-12-29 09:23:00|29369.78|29369.78|29365.48|29365.48|29369.78|29369.78|29365.48|29365.48|0
1640769820000|2021-12-29 09:23:40|29369.78|29369.78|29369.78|29369.78|29369.78|29369.78|29369.78|29369.78|0
1640769860000|2021-12-29 09:24:20|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|0
1640769890000|2021-12-29 09:24:50|29363.7|29363.7|29363.7|29363.7|29363.7|29363.7|29363.7|29363.7|0
1640769900000|2021-12-29 09:25:00|29359.39|29359.39|29359.39|29359.39|29359.39|29359.39|29359.39|29359.39|0
1640769950000|2021-12-29 09:25:50|29372.31|29372.31|29374.09|29374.09|29374.09|29374.09|29372.31|29372.31|0
1640769970000|2021-12-29 09:26:10|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|0
1640770000000|2021-12-29 09:26:40|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|0
1640770090000|2021-12-29 09:28:10|29371.56|29371.56|29375.87|29375.87|29375.87|29375.87|29371.56|29371.56|0
1640770260000|2021-12-29 09:31:00|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|0
1640770280000|2021-12-29 09:31:20|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|29375.87|0
1640770340000|2021-12-29 09:32:20|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|0
1640770430000|2021-12-29 09:33:50|29369.78|29369.78|29371.56|29371.56|29371.56|29371.56|29369.78|29369.78|0
1640770450000|2021-12-29 09:34:10|29380.17|29380.17|29388.79|29388.79|29388.79|29388.79|29380.17|29380.17|0
1640770560000|2021-12-29 09:36:00|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|0
1640770620000|2021-12-29 09:37:00|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|0
1640770640000|2021-12-29 09:37:20|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|0
1640770670000|2021-12-29 09:37:50|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|0
1640770820000|2021-12-29 09:40:20|29401.71|29401.71|29388.79|29388.79|29401.71|29401.71|29388.79|29388.79|0
1640770840000|2021-12-29 09:40:40|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|0
1640770960000|2021-12-29 09:42:40|29406.01|29406.01|29401.71|29401.71|29406.01|29406.01|29401.71|29401.71|0
1640770980000|2021-12-29 09:43:00|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|0
1640771030000|2021-12-29 09:43:50|29400.95|29400.95|29400.95|29400.95|29400.95|29400.95|29400.95|29400.95|0
1640771040000|2021-12-29 09:44:00|29399.18|29399.18|29393.09|29393.09|29399.18|29399.18|29393.09|29393.09|0
1640771050000|2021-12-29 09:44:10|29394.87|29394.87|29394.87|29394.87|29394.87|29394.87|29394.87|29394.87|0
1640771070000|2021-12-29 09:44:30|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|0
1640771120000|2021-12-29 09:45:20|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|0
1640771150000|2021-12-29 09:45:50|29400.95|29400.95|29399.18|29399.18|29400.95|29400.95|29399.18|29399.18|0
1640771160000|2021-12-29 09:46:00|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|29397.4|0
1640771230000|2021-12-29 09:47:10|29399.18|29399.18|29399.18|29399.18|29399.18|29399.18|29399.18|29399.18|0
1640771240000|2021-12-29 09:47:20|29403.48|29403.48|29405.26|29405.26|29405.26|29405.26|29403.48|29403.48|0
1640771340000|2021-12-29 09:49:00|29413.87|29413.87|29405.26|29405.26|29413.87|29413.87|29405.26|29405.26|0
1640771410000|2021-12-29 09:50:10|29413.87|29413.87|29413.87|29413.87|29413.87|29413.87|29413.87|29413.87|0
1640771420000|2021-12-29 09:50:20|29418.18|29418.18|29418.18|29418.18|29418.18|29418.18|29418.18|29418.18|0
1640771460000|2021-12-29 09:51:00|29416.4|29416.4|29416.4|29416.4|29416.4|29416.4|29416.4|29416.4|0
1640771480000|2021-12-29 09:51:20|29412.1|29412.1|29412.1|29412.1|29412.1|29412.1|29412.1|29412.1|0
1640771580000|2021-12-29 09:53:00|29415.65|29415.65|29415.65|29415.65|29415.65|29415.65|29415.65|29415.65|0
1640771730000|2021-12-29 09:55:30|29424.26|29424.26|29424.26|29424.26|29424.26|29424.26|29424.26|29424.26|0
1640771750000|2021-12-29 09:55:50|29426.04|29426.04|29426.04|29426.04|29426.04|29426.04|29426.04|29426.04|0
1640771770000|2021-12-29 09:56:10|29427.82|29427.82|29436.43|29436.43|29436.43|29436.43|29427.82|29427.82|0
1640771820000|2021-12-29 09:57:00|29432.12|29432.12|29433.9|29433.9|29433.9|29433.9|29432.12|29432.12|0
1640771880000|2021-12-29 09:58:00|29438.21|29438.21|29438.21|29438.21|29438.21|29438.21|29438.21|29438.21|0
1640771920000|2021-12-29 09:58:40|29433.9|29433.9|29433.9|29433.9|29433.9|29433.9|29433.9|29433.9|0
1640771970000|2021-12-29 09:59:30|29435.68|29435.68|29435.68|29435.68|29435.68|29435.68|29435.68|29435.68|0
1640772170000|2021-12-29 10:02:50|29431.37|29431.37|29422.76|29422.76|29431.37|29431.37|29422.76|29422.76|0
1640772250000|2021-12-29 10:04:10|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|0
1640772260000|2021-12-29 10:04:20|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|0
1640772350000|2021-12-29 10:05:50|29419.21|29419.21|29423.51|29423.51|29423.51|29423.51|29419.21|29419.21|0
1640772360000|2021-12-29 10:06:00|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|29414.9|0
1640772370000|2021-12-29 10:06:10|29416.68|29416.68|29414.9|29414.9|29416.68|29416.68|29414.9|29414.9|0
1640772460000|2021-12-29 10:07:40|29410.59|29410.59|29410.59|29410.59|29410.59|29410.59|29410.59|29410.59|0
1640772470000|2021-12-29 10:07:50|29384.75|29384.75|29384.75|29384.75|29384.75|29384.75|29384.75|29384.75|0
1640772480000|2021-12-29 10:08:00|29393.37|29393.37|29401.98|29401.98|29401.98|29401.98|29393.37|29393.37|0
1640772530000|2021-12-29 10:08:50|29406.29|29406.29|29406.29|29406.29|29406.29|29406.29|29406.29|29406.29|0
1640772540000|2021-12-29 10:09:00|29414.9|29414.9|29410.59|29410.59|29414.9|29414.9|29410.59|29410.59|0
1640772550000|2021-12-29 10:09:10|29406.29|29406.29|29406.29|29406.29|29406.29|29406.29|29406.29|29406.29|0
1640772600000|2021-12-29 10:10:00|29410.59|29410.59|29410.59|29410.59|29410.59|29410.59|29410.59|29410.59|0
1640772680000|2021-12-29 10:11:20|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|0
1640772840000|2021-12-29 10:14:00|29423.51|29423.51|29423.51|29423.51|29423.51|29423.51|29423.51|29423.51|0
1640772890000|2021-12-29 10:14:50|29427.82|29427.82|29427.82|29427.82|29427.82|29427.82|29427.82|29427.82|0
1640772900000|2021-12-29 10:15:00|29423.51|29423.51|29423.51|29423.51|29423.51|29423.51|29423.51|29423.51|0
1640772910000|2021-12-29 10:15:10|29419.21|29419.21|29414.9|29414.9|29419.21|29419.21|29414.9|29414.9|0
1640772960000|2021-12-29 10:16:00|29406.29|29406.29|29406.29|29406.29|29406.29|29406.29|29406.29|29406.29|0
1640772990000|2021-12-29 10:16:30|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|0
1640773120000|2021-12-29 10:18:40|29393.37|29393.37|29393.37|29393.37|29397.67|29397.67|29393.37|29393.37|0
1640773150000|2021-12-29 10:19:10|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|0
1640773220000|2021-12-29 10:20:20|29410.59|29410.59|29406.29|29406.29|29410.59|29410.59|29406.29|29406.29|0
1640773250000|2021-12-29 10:20:50|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|0
1640773350000|2021-12-29 10:22:30|29397.67|29397.67|29397.67|29397.67|29397.67|29397.67|29397.67|29397.67|0
1640773400000|2021-12-29 10:23:20|29399.45|29399.45|29399.45|29399.45|29399.45|29399.45|29399.45|29399.45|0
1640773470000|2021-12-29 10:24:30|29395.14|29395.14|29395.14|29395.14|29395.14|29395.14|29395.14|29395.14|0
1640773510000|2021-12-29 10:25:10|29399.45|29399.45|29399.45|29399.45|29399.45|29399.45|29399.45|29399.45|0
1640773640000|2021-12-29 10:27:20|29397.67|29397.67|29397.67|29397.67|29397.67|29397.67|29397.67|29397.67|0
1640773650000|2021-12-29 10:27:30|29393.37|29393.37|29393.37|29393.37|29401.98|29401.98|29393.37|29393.37|0
1640773680000|2021-12-29 10:28:00|29406.29|29406.29|29408.06|29408.06|29408.06|29408.06|29406.29|29406.29|0
1640773700000|2021-12-29 10:28:20|29399.45|29399.45|29399.45|29399.45|29399.45|29399.45|29399.45|29399.45|0
1640773750000|2021-12-29 10:29:10|29395.14|29395.14|29386.53|29386.53|29395.14|29395.14|29386.53|29386.53|0
1640773820000|2021-12-29 10:30:20|29390.84|29390.84|29390.84|29390.84|29390.84|29390.84|29390.84|29390.84|0
1640773850000|2021-12-29 10:30:50|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|0
1640773890000|2021-12-29 10:31:30|29396.92|29396.92|29398.7|29398.7|29398.7|29398.7|29396.92|29396.92|0
1640773920000|2021-12-29 10:32:00|29400.47|29400.47|29402.25|29402.25|29402.25|29402.25|29400.47|29400.47|0
1640773930000|2021-12-29 10:32:10|29404.03|29404.03|29404.03|29404.03|29404.03|29404.03|29404.03|29404.03|0
1640773940000|2021-12-29 10:32:20|29402.25|29402.25|29405.81|29405.81|29405.81|29405.81|29402.25|29402.25|0
1640773990000|2021-12-29 10:33:10|29404.03|29404.03|29404.03|29404.03|29404.03|29404.03|29404.03|29404.03|0
1640774000000|2021-12-29 10:33:20|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|0
1640774020000|2021-12-29 10:33:40|29416.95|29416.95|29416.95|29416.95|29416.95|29416.95|29416.95|29416.95|0
1640774040000|2021-12-29 10:34:00|29412.64|29412.64|29408.34|29408.34|29412.64|29412.64|29408.34|29408.34|0
1640774080000|2021-12-29 10:34:40|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|0
1640774180000|2021-12-29 10:36:20|29397.95|29397.95|29397.95|29397.95|29397.95|29397.95|29397.95|29397.95|0
1640774230000|2021-12-29 10:37:10|29402.25|29402.25|29402.25|29402.25|29402.25|29402.25|29402.25|29402.25|0
1640774270000|2021-12-29 10:37:50|29406.56|29406.56|29410.87|29410.87|29410.87|29410.87|29406.56|29406.56|0
1640774380000|2021-12-29 10:39:40|29406.56|29406.56|29406.56|29406.56|29406.56|29406.56|29406.56|29406.56|0
1640774400000|2021-12-29 10:40:00|29408.34|29408.34|29416.95|29416.95|29416.95|29416.95|29408.34|29408.34|0
1640774440000|2021-12-29 10:40:40|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|0
1640774470000|2021-12-29 10:41:10|29416.95|29416.95|29408.34|29408.34|29416.95|29416.95|29408.34|29408.34|0
1640774530000|2021-12-29 10:42:10|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640774540000|2021-12-29 10:42:20|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640774550000|2021-12-29 10:42:30|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|0
1640774560000|2021-12-29 10:42:40|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|0
1640774630000|2021-12-29 10:43:50|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|0
1640774640000|2021-12-29 10:44:00|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|0
1640774670000|2021-12-29 10:44:30|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640774730000|2021-12-29 10:45:30|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|0
1640774750000|2021-12-29 10:45:50|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640774770000|2021-12-29 10:46:10|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|0
1640774780000|2021-12-29 10:46:20|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|0
1640774840000|2021-12-29 10:47:20|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|0
1640774850000|2021-12-29 10:47:30|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1640774870000|2021-12-29 10:47:50|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|0
1640774920000|2021-12-29 10:48:40|29433.42|29433.42|29429.12|29429.12|29433.42|29433.42|29429.12|29429.12|0
1640774950000|2021-12-29 10:49:10|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|0
1640774960000|2021-12-29 10:49:20|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|0
1640774990000|2021-12-29 10:49:50|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|0
1640775010000|2021-12-29 10:50:10|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|0
1640775080000|2021-12-29 10:51:20|29430.89|29430.89|29426.59|29426.59|29430.89|29430.89|29426.59|29426.59|0
1640775120000|2021-12-29 10:52:00|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640775140000|2021-12-29 10:52:20|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|0
1640775230000|2021-12-29 10:53:50|29424.81|29424.81|29416.2|29416.2|29424.81|29424.81|29416.2|29416.2|0
1640775330000|2021-12-29 10:55:30|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|0
1640775350000|2021-12-29 10:55:50|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640775370000|2021-12-29 10:56:10|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|0
1640775410000|2021-12-29 10:56:50|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|0
1640775520000|2021-12-29 10:58:40|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640775530000|2021-12-29 10:58:50|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|0
1640775540000|2021-12-29 10:59:00|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640775600000|2021-12-29 11:00:00|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|0
1640775620000|2021-12-29 11:00:20|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640775640000|2021-12-29 11:00:40|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|0
1640775660000|2021-12-29 11:01:00|29400.75|29400.75|29409.36|29409.36|29409.36|29409.36|29400.75|29400.75|0
1640775760000|2021-12-29 11:02:40|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|0
1640775850000|2021-12-29 11:04:10|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640775870000|2021-12-29 11:04:30|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|0
1640775900000|2021-12-29 11:05:00|29415.44|29415.44|29425.83|29425.83|29425.83|29425.83|29415.44|29415.44|0
1640775920000|2021-12-29 11:05:20|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|0
1640775950000|2021-12-29 11:05:50|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|0
1640775960000|2021-12-29 11:06:00|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|0
1640775990000|2021-12-29 11:06:30|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|0
1640776010000|2021-12-29 11:06:50|29426.59|29426.59|29420.5|29420.5|29426.59|29426.59|29420.5|29420.5|0
1640776030000|2021-12-29 11:07:10|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640776050000|2021-12-29 11:07:30|29414.42|29414.42|29412.64|29412.64|29414.42|29414.42|29412.64|29412.64|0
1640776060000|2021-12-29 11:07:40|29410.87|29410.87|29410.87|29410.87|29410.87|29410.87|29410.87|29410.87|0
1640776180000|2021-12-29 11:09:40|29412.64|29412.64|29412.64|29412.64|29412.64|29412.64|29412.64|29412.64|0
1640776220000|2021-12-29 11:10:20|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640776310000|2021-12-29 11:11:50|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|0
1640776340000|2021-12-29 11:12:20|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|0
1640776400000|2021-12-29 11:13:20|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640776450000|2021-12-29 11:14:10|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|0
1640776490000|2021-12-29 11:14:50|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640776500000|2021-12-29 11:15:00|29429.12|29429.12|29423.03|29423.03|29429.12|29429.12|29423.03|29423.03|0
1640776510000|2021-12-29 11:15:10|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1640776520000|2021-12-29 11:15:20|29425.56|29425.56|29423.78|29423.78|29425.56|29425.56|29423.78|29423.78|0
1640776540000|2021-12-29 11:15:40|29422.01|29422.01|29415.92|29415.92|29422.01|29422.01|29415.92|29415.92|0
1640776560000|2021-12-29 11:16:00|29417.7|29417.7|29422.01|29422.01|29422.01|29422.01|29417.7|29417.7|0
1640776570000|2021-12-29 11:16:10|29426.31|29426.31|29426.31|29426.31|29426.31|29426.31|29426.31|29426.31|0
1640776590000|2021-12-29 11:16:30|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|0
1640776620000|2021-12-29 11:17:00|29426.31|29426.31|29426.31|29426.31|29426.31|29426.31|29426.31|29426.31|0
1640776690000|2021-12-29 11:18:10|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|0
1640776800000|2021-12-29 11:20:00|29422.01|29422.01|29422.01|29422.01|29422.01|29422.01|29422.01|29422.01|0
1640776810000|2021-12-29 11:20:10|29417.7|29417.7|29417.7|29417.7|29417.7|29417.7|29417.7|29417.7|0
1640776830000|2021-12-29 11:20:30|29415.92|29415.92|29409.84|29409.84|29415.92|29415.92|29409.84|29409.84|0
1640776880000|2021-12-29 11:21:20|29414.15|29414.15|29414.15|29414.15|29414.15|29414.15|29414.15|29414.15|0
1640776920000|2021-12-29 11:22:00|29418.45|29418.45|29418.45|29418.45|29418.45|29418.45|29418.45|29418.45|0
1640776930000|2021-12-29 11:22:10|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|0
1640776960000|2021-12-29 11:22:40|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|0
1640776990000|2021-12-29 11:23:10|29414.15|29414.15|29414.15|29414.15|29414.15|29414.15|29414.15|29414.15|0
1640777000000|2021-12-29 11:23:20|29418.45|29418.45|29418.45|29418.45|29418.45|29418.45|29418.45|29418.45|0
1640777080000|2021-12-29 11:24:40|29416.68|29416.68|29413.12|29413.12|29416.68|29416.68|29413.12|29413.12|0
1640777100000|2021-12-29 11:25:00|29400.2|29400.2|29395.9|29395.9|29400.2|29400.2|29395.9|29395.9|0
1640777110000|2021-12-29 11:25:10|29400.2|29400.2|29400.2|29400.2|29400.2|29400.2|29400.2|29400.2|0
1640777200000|2021-12-29 11:26:40|29395.9|29395.9|29395.9|29395.9|29395.9|29395.9|29395.9|29395.9|0
1640777230000|2021-12-29 11:27:10|29391.59|29391.59|29391.59|29391.59|29391.59|29391.59|29391.59|29391.59|0
1640777280000|2021-12-29 11:28:00|29388.03|29388.03|29388.03|29388.03|29388.03|29388.03|29388.03|29388.03|0
1640777340000|2021-12-29 11:29:00|29383.73|29383.73|29383.73|29383.73|29383.73|29383.73|29383.73|29383.73|0
1640777390000|2021-12-29 11:29:50|29381.95|29381.95|29374.09|29374.09|29381.95|29381.95|29370.54|29370.54|0
1640777440000|2021-12-29 11:30:40|29370.54|29370.54|29366.23|29366.23|29370.54|29370.54|29366.23|29366.23|0
1640777470000|2021-12-29 11:31:10|29364.45|29364.45|29364.45|29364.45|29364.45|29364.45|29364.45|29364.45|0
1640777600000|2021-12-29 11:33:20|29360.9|29360.9|29347.98|29347.98|29360.9|29360.9|29347.98|29347.98|0
1640777630000|2021-12-29 11:33:50|29349.76|29349.76|29349.76|29349.76|29349.76|29349.76|29345.45|29345.45|0
1640777730000|2021-12-29 11:35:30|29345.45|29345.45|29341.14|29341.14|29345.45|29345.45|29341.14|29341.14|0
1640777770000|2021-12-29 11:36:10|29339.37|29339.37|29337.59|29337.59|29339.37|29339.37|29337.59|29337.59|0
1640777780000|2021-12-29 11:36:20|29333.28|29333.28|29333.28|29333.28|29333.28|29333.28|29333.28|29333.28|0
1640777790000|2021-12-29 11:36:30|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|29328.98|0
1640777810000|2021-12-29 11:36:50|29327.2|29327.2|29322.89|29322.89|29327.2|29327.2|29322.89|29322.89|0
1640778020000|2021-12-29 11:40:20|29326.45|29326.45|29324.67|29324.67|29326.45|29326.45|29324.67|29324.67|0
1640778030000|2021-12-29 11:40:30|29326.45|29326.45|29340.39|29340.39|29340.39|29340.39|29326.45|29326.45|0
1640778040000|2021-12-29 11:40:40|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|0
1640778100000|2021-12-29 11:41:40|29332.53|29332.53|29330.75|29330.75|29332.53|29332.53|29330.75|29330.75|0
1640778130000|2021-12-29 11:42:10|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|0
1640778210000|2021-12-29 11:43:30|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|0
1640778220000|2021-12-29 11:43:40|29330.75|29330.75|29330.75|29330.75|29330.75|29330.75|29330.75|29330.75|0
1640778340000|2021-12-29 11:45:40|29326.45|29326.45|29322.14|29322.14|29326.45|29326.45|29322.14|29322.14|0
1640778440000|2021-12-29 11:47:20|29326.45|29326.45|29330.75|29330.75|29330.75|29330.75|29326.45|29326.45|0
1640778530000|2021-12-29 11:48:50|29328.98|29328.98|29327.2|29327.2|29328.98|29328.98|29327.2|29327.2|0
1640778590000|2021-12-29 11:49:50|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|0
1640778780000|2021-12-29 11:53:00|29318.58|29318.58|29318.58|29318.58|29318.58|29318.58|29318.58|29318.58|0
1640778830000|2021-12-29 11:53:50|29309.97|29309.97|29314.28|29314.28|29314.28|29314.28|29309.97|29309.97|0
1640778890000|2021-12-29 11:54:50|29310.72|29310.72|29307.17|29307.17|29310.72|29310.72|29307.17|29307.17|0
1640778900000|2021-12-29 11:55:00|29305.39|29305.39|29308.95|29308.95|29308.95|29308.95|29303.62|29303.62|0
1640778920000|2021-12-29 11:55:20|29304.64|29304.64|29302.86|29302.86|29304.64|29304.64|29302.86|29302.86|0
1640778930000|2021-12-29 11:55:30|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|0
1640778950000|2021-12-29 11:55:50|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|0
1640779080000|2021-12-29 11:58:00|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|0
1640779200000|2021-12-29 12:00:00|29318.31|29318.31|29318.31|29318.31|29318.31|29318.31|29318.31|29318.31|0
1640779210000|2021-12-29 12:00:10|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|0
1640779230000|2021-12-29 12:00:30|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|0
1640779290000|2021-12-29 12:01:30|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|0
1640779370000|2021-12-29 12:02:50|29292.47|29292.47|29292.47|29292.47|29292.47|29292.47|29292.47|29292.47|0
1640779500000|2021-12-29 12:05:00|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|0
1640779700000|2021-12-29 12:08:20|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|0
1640779750000|2021-12-29 12:09:10|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|0
1640779760000|2021-12-29 12:09:20|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|0
1640780030000|2021-12-29 12:13:50|29305.39|29305.39|29301.09|29301.09|29305.39|29305.39|29301.09|29301.09|0
1640780130000|2021-12-29 12:15:30|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|0
1640780150000|2021-12-29 12:15:50|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|0
1640780220000|2021-12-29 12:17:00|29308.95|29308.95|29305.39|29305.39|29308.95|29308.95|29305.39|29305.39|0
1640780240000|2021-12-29 12:17:20|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|0
1640780260000|2021-12-29 12:17:40|29318.31|29318.31|29318.31|29318.31|29318.31|29318.31|29318.31|29318.31|0
1640780290000|2021-12-29 12:18:10|29316.53|29316.53|29314.76|29314.76|29316.53|29316.53|29314.76|29314.76|0
1640780420000|2021-12-29 12:20:20|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|0
1640780460000|2021-12-29 12:21:00|29323.37|29323.37|29333.01|29333.01|29333.01|29333.01|29323.37|29323.37|0
1640780480000|2021-12-29 12:21:20|29329.45|29329.45|29329.45|29329.45|29329.45|29329.45|29329.45|29329.45|0
1640780520000|2021-12-29 12:22:00|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|0
1640780570000|2021-12-29 12:22:50|29329.45|29329.45|29320.84|29320.84|29329.45|29329.45|29320.84|29320.84|0
1640780680000|2021-12-29 12:24:40|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|0
1640780750000|2021-12-29 12:25:50|29320.84|29320.84|29320.84|29320.84|29320.84|29320.84|29320.84|29320.84|0
1640780830000|2021-12-29 12:27:10|29317.29|29317.29|29289.4|29289.4|29317.29|29317.29|29280.78|29280.78|0
1640780840000|2021-12-29 12:27:20|29296.51|29296.51|29294.73|29294.73|29296.51|29296.51|29294.73|29294.73|0
1640780850000|2021-12-29 12:27:30|29296.51|29296.51|29277.5|29277.5|29296.51|29296.51|29277.5|29277.5|0
1640780860000|2021-12-29 12:27:40|29273.2|29273.2|29273.2|29273.2|29273.2|29273.2|29273.2|29273.2|0
1640780880000|2021-12-29 12:28:00|29277.5|29277.5|29277.5|29277.5|29277.5|29277.5|29277.5|29277.5|0
1640780900000|2021-12-29 12:28:20|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|29275.73|0
1640780950000|2021-12-29 12:29:10|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|29273.95|0
1640780970000|2021-12-29 12:29:30|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29263.56|29263.56|0
1640780980000|2021-12-29 12:29:40|29263.56|29263.56|29267.11|29267.11|29267.11|29267.11|29263.56|29263.56|0
1640781000000|2021-12-29 12:30:00|29268.89|29268.89|29270.67|29270.67|29270.67|29270.67|29268.89|29268.89|0
1640781020000|2021-12-29 12:30:20|29266.36|29266.36|29262.05|29262.05|29266.36|29266.36|29262.05|29262.05|0
1640781080000|2021-12-29 12:31:20|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|0
1640781090000|2021-12-29 12:31:30|29261.3|29261.3|29261.3|29261.3|29261.3|29261.3|29261.3|29261.3|0
1640781120000|2021-12-29 12:32:00|29257|29257|29257|29257|29257|29257|29257|29257|0
1640781170000|2021-12-29 12:32:50|29261.3|29261.3|29271.69|29271.69|29271.69|29271.69|29261.3|29261.3|0
1640781260000|2021-12-29 12:34:20|29273.47|29273.47|29275.25|29275.25|29275.25|29275.25|29273.47|29273.47|0
1640781300000|2021-12-29 12:35:00|29270.94|29270.94|29270.94|29270.94|29270.94|29270.94|29270.94|29270.94|0
1640781320000|2021-12-29 12:35:20|29275.25|29275.25|29278.8|29278.8|29278.8|29278.8|29275.25|29275.25|0
1640781420000|2021-12-29 12:37:00|29287.41|29287.41|29287.41|29287.41|29287.41|29287.41|29287.41|29287.41|0
1640781430000|2021-12-29 12:37:10|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|0
1640781470000|2021-12-29 12:37:50|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|0
1640781680000|2021-12-29 12:41:20|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|0
1640781740000|2021-12-29 12:42:20|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|0
1640781830000|2021-12-29 12:43:50|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|0
1640781860000|2021-12-29 12:44:20|29300.61|29300.61|29294.52|29294.52|29300.61|29300.61|29294.52|29294.52|0
1640781910000|2021-12-29 12:45:10|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|0
1640781940000|2021-12-29 12:45:40|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|0
1640781980000|2021-12-29 12:46:20|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|0
1640782150000|2021-12-29 12:49:10|29303.14|29303.14|29301.36|29301.36|29303.14|29303.14|29301.36|29301.36|0
1640782160000|2021-12-29 12:49:20|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|0
1640782220000|2021-12-29 12:50:20|29305.67|29305.67|29301.36|29301.36|29305.67|29305.67|29301.36|29301.36|0
1640782270000|2021-12-29 12:51:10|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|29309.97|0
1640782290000|2021-12-29 12:51:30|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|0
1640782350000|2021-12-29 12:52:30|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|0
1640782370000|2021-12-29 12:52:50|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|0
1640782420000|2021-12-29 12:53:40|29299.58|29299.58|29299.58|29299.58|29299.58|29299.58|29299.58|29299.58|0
1640782440000|2021-12-29 12:54:00|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|0
1640782480000|2021-12-29 12:54:40|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|0
1640782510000|2021-12-29 12:55:10|29301.36|29301.36|29306.69|29306.69|29306.69|29306.69|29301.36|29301.36|0
1640782620000|2021-12-29 12:57:00|29302.38|29302.38|29302.38|29302.38|29302.38|29302.38|29302.38|29302.38|0
1640782630000|2021-12-29 12:57:10|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|0
1640782710000|2021-12-29 12:58:30|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|0
1640782720000|2021-12-29 12:58:40|29307.44|29307.44|29298.83|29298.83|29307.44|29307.44|29298.83|29298.83|0
1640782730000|2021-12-29 12:58:50|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|0
1640782750000|2021-12-29 12:59:10|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|0
1640782780000|2021-12-29 12:59:40|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|0
1640782800000|2021-12-29 13:00:00|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|0
1640782840000|2021-12-29 13:00:40|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|0
1640782880000|2021-12-29 13:01:20|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|0
1640782910000|2021-12-29 13:01:50|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|0
1640783130000|2021-12-29 13:05:30|29292.75|29292.75|29297.05|29297.05|29297.05|29297.05|29292.75|29292.75|0
1640783140000|2021-12-29 13:05:40|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|0
1640783150000|2021-12-29 13:05:50|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|0
1640783160000|2021-12-29 13:06:00|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|0
1640783170000|2021-12-29 13:06:10|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|29297.05|0
1640783380000|2021-12-29 13:09:40|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|0
1640783450000|2021-12-29 13:10:50|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|0
1640783500000|2021-12-29 13:11:40|29298.83|29298.83|29294.52|29294.52|29298.83|29298.83|29294.52|29294.52|0
1640783520000|2021-12-29 13:12:00|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|0
1640783530000|2021-12-29 13:12:10|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|29303.14|0
1640783580000|2021-12-29 13:13:00|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|29298.83|0
1640783590000|2021-12-29 13:13:10|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|29294.52|0
1640783650000|2021-12-29 13:14:10|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|0
1640783710000|2021-12-29 13:15:10|29286.66|29286.66|29286.66|29286.66|29286.66|29286.66|29286.66|29286.66|0
1640783760000|2021-12-29 13:16:00|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|0
1640783820000|2021-12-29 13:17:00|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|0
1640783960000|2021-12-29 13:19:20|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|0
1640784030000|2021-12-29 13:20:30|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|0
1640784090000|2021-12-29 13:21:30|29280.58|29280.58|29280.58|29280.58|29280.58|29280.58|29280.58|29280.58|0
1640784240000|2021-12-29 13:24:00|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|0
1640784250000|2021-12-29 13:24:10|29274.49|29274.49|29272.72|29272.72|29274.49|29274.49|29272.72|29272.72|0
1640784280000|2021-12-29 13:24:40|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|0
1640784310000|2021-12-29 13:25:10|29278.8|29278.8|29278.8|29278.8|29278.8|29278.8|29278.8|29278.8|0
1640784330000|2021-12-29 13:25:30|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|0
1640784340000|2021-12-29 13:25:40|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|0
1640784480000|2021-12-29 13:28:00|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|0
1640784600000|2021-12-29 13:30:00|29278.8|29278.8|29278.8|29278.8|29278.8|29278.8|29278.8|29278.8|0
1640784810000|2021-12-29 13:33:30|29274.49|29274.49|29278.8|29278.8|29278.8|29278.8|29274.49|29274.49|0
1640785010000|2021-12-29 13:36:50|29274.49|29274.49|29272.72|29272.72|29274.49|29274.49|29272.72|29272.72|0
1640785030000|2021-12-29 13:37:10|29277.02|29277.02|29268.41|29268.41|29277.02|29277.02|29268.41|29268.41|0
1640785040000|2021-12-29 13:37:20|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|0
1640785130000|2021-12-29 13:38:50|29255.49|29255.49|29255.49|29255.49|29255.49|29255.49|29255.49|29255.49|0
1640785240000|2021-12-29 13:40:40|29259.8|29259.8|29264.1|29264.1|29264.1|29264.1|29259.8|29259.8|0
1640785350000|2021-12-29 13:42:30|29268.41|29268.41|29277.02|29277.02|29277.02|29277.02|29268.41|29268.41|0
1640785360000|2021-12-29 13:42:40|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|0
1640785410000|2021-12-29 13:43:30|29266.63|29266.63|29270.94|29270.94|29270.94|29270.94|29266.63|29266.63|0
1640785570000|2021-12-29 13:46:10|29266.63|29266.63|29266.63|29266.63|29266.63|29266.63|29266.63|29266.63|0
1640785690000|2021-12-29 13:48:10|29275.25|29275.25|29283.86|29283.86|29283.86|29283.86|29275.25|29275.25|0
1640785700000|2021-12-29 13:48:20|29285.64|29285.64|29285.64|29285.64|29285.64|29285.64|29285.64|29285.64|0
1640785730000|2021-12-29 13:48:50|29277.02|29277.02|29277.02|29277.02|29285.64|29285.64|29277.02|29277.02|0
1640785750000|2021-12-29 13:49:10|29281.33|29281.33|29281.33|29281.33|29281.33|29281.33|29281.33|29281.33|0
1640785790000|2021-12-29 13:49:50|29285.64|29285.64|29285.64|29285.64|29285.64|29285.64|29285.64|29285.64|0
1640785850000|2021-12-29 13:50:50|29281.33|29281.33|29281.33|29281.33|29281.33|29281.33|29279.55|29279.55|0
1640785870000|2021-12-29 13:51:10|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|29277.02|0
1640785940000|2021-12-29 13:52:20|29281.33|29281.33|29281.33|29281.33|29281.33|29281.33|29281.33|29281.33|0
1640785960000|2021-12-29 13:52:40|29277.02|29277.02|29272.72|29272.72|29277.02|29277.02|29272.72|29272.72|0
1640785980000|2021-12-29 13:53:00|29268.41|29268.41|29268.41|29268.41|29268.41|29268.41|29268.41|29268.41|0
1640786020000|2021-12-29 13:53:40|29272.72|29272.72|29268.41|29268.41|29277.02|29277.02|29268.41|29268.41|0
1640786050000|2021-12-29 13:54:10|29264.1|29264.1|29264.1|29264.1|29264.1|29264.1|29264.1|29264.1|0
1640786090000|2021-12-29 13:54:50|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|0
1640786160000|2021-12-29 13:56:00|29255.49|29255.49|29255.49|29255.49|29255.49|29255.49|29255.49|29255.49|0
1640786170000|2021-12-29 13:56:10|29259.8|29259.8|29268.41|29268.41|29268.41|29268.41|29259.8|29259.8|0
1640786180000|2021-12-29 13:56:20|29272.72|29272.72|29272.72|29272.72|29272.72|29272.72|29272.72|29272.72|0
1640786190000|2021-12-29 13:56:30|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|0
1640786200000|2021-12-29 13:56:40|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|29276.27|0
1640786210000|2021-12-29 13:56:50|29279.83|29279.83|29275.52|29275.52|29279.83|29279.83|29275.52|29275.52|0
1640786250000|2021-12-29 13:57:30|29279.83|29279.83|29284.13|29284.13|29284.13|29284.13|29279.83|29279.83|0
1640786300000|2021-12-29 13:58:20|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|29288.44|0
1640786340000|2021-12-29 13:59:00|29295.55|29295.55|29295.55|29295.55|29299.1|29299.1|29293.77|29293.77|0
1640786380000|2021-12-29 13:59:40|29299.85|29299.85|29301.63|29301.63|29301.63|29301.63|29299.85|29299.85|0
1640786390000|2021-12-29 13:59:50|29305.19|29305.19|29305.19|29305.19|29305.19|29305.19|29305.19|29305.19|0
1640786400000|2021-12-29 14:00:00|29309.49|29309.49|29313.8|29313.8|29313.8|29313.8|29309.49|29309.49|0
1640786420000|2021-12-29 14:00:20|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|0
1640786460000|2021-12-29 14:01:00|29303.41|29303.41|29303.41|29303.41|29303.41|29303.41|29303.41|29303.41|0
1640786470000|2021-12-29 14:01:10|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|0
1640786540000|2021-12-29 14:02:20|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|29303.41|29303.41|0
1640786550000|2021-12-29 14:02:30|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|0
1640786560000|2021-12-29 14:02:40|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|0
1640786650000|2021-12-29 14:04:10|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|29312.02|0
1640786660000|2021-12-29 14:04:20|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|0
1640786770000|2021-12-29 14:06:10|29304.16|29304.16|29304.16|29304.16|29304.16|29304.16|29304.16|29304.16|0
1640786910000|2021-12-29 14:08:30|29312.77|29312.77|29312.77|29312.77|29312.77|29312.77|29312.77|29312.77|0
1640786920000|2021-12-29 14:08:40|29317.08|29317.08|29321.39|29321.39|29321.39|29321.39|29317.08|29317.08|0
1640786950000|2021-12-29 14:09:10|29319.61|29319.61|29319.61|29319.61|29319.61|29319.61|29319.61|29319.61|0
1640787040000|2021-12-29 14:10:40|29323.92|29323.92|29332.53|29332.53|29332.53|29332.53|29323.92|29323.92|0
1640787050000|2021-12-29 14:10:50|29323.92|29323.92|29332.53|29332.53|29332.53|29332.53|29323.92|29323.92|0
1640787060000|2021-12-29 14:11:00|29336.08|29336.08|29336.08|29336.08|29336.08|29336.08|29336.08|29336.08|0
1640787110000|2021-12-29 14:11:50|29327.47|29327.47|29336.08|29336.08|29340.39|29340.39|29327.47|29327.47|0
1640787160000|2021-12-29 14:12:40|29337.86|29337.86|29337.86|29337.86|29337.86|29337.86|29337.86|29337.86|0
1640787180000|2021-12-29 14:13:00|29339.64|29339.64|29339.64|29339.64|29339.64|29339.64|29339.64|29339.64|0
1640787250000|2021-12-29 14:14:10|29341.42|29341.42|29343.19|29343.19|29343.19|29343.19|29341.42|29341.42|0
1640787300000|2021-12-29 14:15:00|29338.89|29338.89|29338.89|29338.89|29338.89|29338.89|29338.89|29338.89|0
1640787310000|2021-12-29 14:15:10|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|0
1640787390000|2021-12-29 14:16:30|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|0
1640787420000|2021-12-29 14:17:00|29356.11|29356.11|29356.11|29356.11|29356.11|29356.11|29356.11|29356.11|0
1640787430000|2021-12-29 14:17:10|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|0
1640787460000|2021-12-29 14:17:40|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|0
1640787490000|2021-12-29 14:18:10|29351.81|29351.81|29359.67|29359.67|29359.67|29359.67|29351.81|29351.81|0
1640787560000|2021-12-29 14:19:20|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|0
1640787600000|2021-12-29 14:20:00|29359.67|29359.67|29359.67|29359.67|29359.67|29359.67|29359.67|29359.67|0
1640787660000|2021-12-29 14:21:00|29363.97|29363.97|29363.97|29363.97|29363.97|29363.97|29363.97|29363.97|0
1640787700000|2021-12-29 14:21:40|29365.75|29365.75|29367.53|29367.53|29367.53|29367.53|29365.75|29365.75|0
1640787730000|2021-12-29 14:22:10|29363.22|29363.22|29363.22|29363.22|29367.53|29367.53|29363.22|29363.22|0
1640787770000|2021-12-29 14:22:50|29359.67|29359.67|29359.67|29359.67|29359.67|29359.67|29359.67|29359.67|0
1640787830000|2021-12-29 14:23:50|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|0
1640787990000|2021-12-29 14:26:30|29351.05|29351.05|29351.05|29351.05|29351.05|29351.05|29351.05|29351.05|0
1640788000000|2021-12-29 14:26:40|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|0
1640788060000|2021-12-29 14:27:40|29351.05|29351.05|29355.36|29355.36|29355.36|29355.36|29351.05|29351.05|0
1640788130000|2021-12-29 14:28:50|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|0
1640788140000|2021-12-29 14:29:00|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|0
1640788150000|2021-12-29 14:29:10|29359.67|29359.67|29355.36|29355.36|29359.67|29359.67|29355.36|29355.36|0
1640788190000|2021-12-29 14:29:50|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|0
1640788200000|2021-12-29 14:30:00|29342.44|29342.44|29333.83|29333.83|29342.44|29342.44|29333.83|29333.83|0
1640788210000|2021-12-29 14:30:10|29330.27|29330.27|29332.05|29332.05|29332.05|29332.05|29330.27|29330.27|0
1640788220000|2021-12-29 14:30:20|29327.74|29327.74|29332.05|29332.05|29332.05|29332.05|29327.74|29327.74|0
1640788230000|2021-12-29 14:30:30|29336.36|29336.36|29332.8|29332.8|29336.36|29336.36|29332.8|29332.8|0
1640788260000|2021-12-29 14:31:00|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|0
1640788290000|2021-12-29 14:31:30|29332.8|29332.8|29337.11|29337.11|29337.11|29337.11|29332.8|29332.8|0
1640788300000|2021-12-29 14:31:40|29332.8|29332.8|29337.11|29337.11|29337.11|29337.11|29332.8|29332.8|0
1640788310000|2021-12-29 14:31:50|29341.42|29341.42|29350.03|29350.03|29355.36|29355.36|29341.42|29341.42|0
1640788320000|2021-12-29 14:32:00|29351.81|29351.81|29350.03|29350.03|29351.81|29351.81|29350.03|29350.03|0
1640788330000|2021-12-29 14:32:10|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|0
1640788340000|2021-12-29 14:32:20|29350.03|29350.03|29354.33|29354.33|29354.33|29354.33|29350.03|29350.03|0
1640788360000|2021-12-29 14:32:40|29350.03|29350.03|29354.33|29354.33|29354.33|29354.33|29350.03|29350.03|0
1640788370000|2021-12-29 14:32:50|29362.95|29362.95|29362.95|29362.95|29371.56|29371.56|29362.95|29362.95|0
1640788400000|2021-12-29 14:33:20|29367.25|29367.25|29376.14|29376.14|29376.14|29376.14|29367.25|29367.25|0
1640788410000|2021-12-29 14:33:30|29371.83|29371.83|29371.83|29371.83|29371.83|29371.83|29371.83|29371.83|0
1640788420000|2021-12-29 14:33:40|29359.39|29359.39|29378.67|29378.67|29378.67|29378.67|29359.39|29359.39|0
1640788430000|2021-12-29 14:33:50|29371.56|29371.56|29377.64|29377.64|29377.64|29377.64|29371.56|29371.56|0
1640788440000|2021-12-29 14:34:00|29373.34|29373.34|29377.64|29377.64|29381.95|29381.95|29373.34|29373.34|0
1640788470000|2021-12-29 14:34:30|29381.95|29381.95|29381.95|29381.95|29381.95|29381.95|29381.95|29381.95|0
1640788480000|2021-12-29 14:34:40|29386.26|29386.26|29394.87|29394.87|29394.87|29394.87|29386.26|29386.26|0
1640788500000|2021-12-29 14:35:00|29399.18|29399.18|29399.18|29399.18|29399.18|29399.18|29399.18|29399.18|0
1640788510000|2021-12-29 14:35:10|29394.87|29394.87|29395.9|29395.9|29395.9|29395.9|29390.56|29390.56|0
1640788520000|2021-12-29 14:35:20|29394.12|29394.12|29394.12|29394.12|29394.12|29394.12|29394.12|29394.12|0
1640788530000|2021-12-29 14:35:30|29389.81|29389.81|29389.81|29389.81|29389.81|29389.81|29389.81|29389.81|0
1640788540000|2021-12-29 14:35:40|29385.51|29385.51|29389.81|29389.81|29394.12|29394.12|29385.51|29385.51|0
1640788550000|2021-12-29 14:35:50|29385.51|29385.51|29394.12|29394.12|29394.12|29394.12|29385.51|29385.51|0
1640788570000|2021-12-29 14:36:10|29392.34|29392.34|29392.34|29392.34|29392.34|29392.34|29392.34|29392.34|0
1640788590000|2021-12-29 14:36:30|29383.73|29383.73|29379.42|29379.42|29383.73|29383.73|29379.42|29379.42|0
1640788610000|2021-12-29 14:36:50|29375.12|29375.12|29375.12|29375.12|29375.12|29375.12|29375.12|29375.12|0
1640788630000|2021-12-29 14:37:10|29379.42|29379.42|29379.42|29379.42|29379.42|29379.42|29379.42|29379.42|0
1640788650000|2021-12-29 14:37:30|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|0
1640788660000|2021-12-29 14:37:40|29366.5|29366.5|29362.2|29362.2|29366.5|29366.5|29362.2|29362.2|0
1640788680000|2021-12-29 14:38:00|29366.5|29366.5|29366.5|29366.5|29366.5|29366.5|29366.5|29366.5|0
1640788720000|2021-12-29 14:38:40|29362.2|29362.2|29357.89|29357.89|29362.2|29362.2|29357.89|29357.89|0
1640788730000|2021-12-29 14:38:50|29366.5|29366.5|29369.03|29369.03|29370.81|29370.81|29366.5|29366.5|0
1640788740000|2021-12-29 14:39:00|29372.59|29372.59|29375.12|29375.12|29376.89|29376.89|29372.59|29372.59|0
1640788770000|2021-12-29 14:39:30|29366.5|29366.5|29366.5|29366.5|29366.5|29366.5|29366.5|29366.5|0
1640788780000|2021-12-29 14:39:40|29375.12|29375.12|29375.12|29375.12|29375.12|29375.12|29375.12|29375.12|0
1640788800000|2021-12-29 14:40:00|29366.5|29366.5|29366.5|29366.5|29366.5|29366.5|29366.5|29366.5|0
1640788820000|2021-12-29 14:40:20|29362.2|29362.2|29362.2|29362.2|29366.5|29366.5|29362.2|29362.2|0
1640788850000|2021-12-29 14:40:50|29358.64|29358.64|29360.42|29360.42|29360.42|29360.42|29358.64|29358.64|0
1640788860000|2021-12-29 14:41:00|29356.11|29356.11|29360.42|29360.42|29360.42|29360.42|29356.11|29356.11|0
1640788890000|2021-12-29 14:41:30|29369.03|29369.03|29372.59|29372.59|29372.59|29372.59|29369.03|29369.03|0
1640788900000|2021-12-29 14:41:40|29376.89|29376.89|29387.28|29387.28|29387.28|29387.28|29376.89|29376.89|0
1640788920000|2021-12-29 14:42:00|29382.98|29382.98|29384.75|29384.75|29384.75|29384.75|29382.98|29382.98|0
1640788960000|2021-12-29 14:42:40|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|0
1640788980000|2021-12-29 14:43:00|29384.75|29384.75|29384.75|29384.75|29384.75|29384.75|29384.75|29384.75|0
1640788990000|2021-12-29 14:43:10|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|0
1640789010000|2021-12-29 14:43:30|29385.51|29385.51|29385.51|29385.51|29385.51|29385.51|29385.51|29385.51|0
1640789020000|2021-12-29 14:43:40|29387.28|29387.28|29387.28|29387.28|29387.28|29387.28|29387.28|29387.28|0
1640789040000|2021-12-29 14:44:00|29389.06|29389.06|29390.84|29390.84|29390.84|29390.84|29389.06|29389.06|0
1640789050000|2021-12-29 14:44:10|29386.53|29386.53|29386.53|29386.53|29386.53|29386.53|29386.53|29386.53|0
1640789080000|2021-12-29 14:44:40|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|0
1640789110000|2021-12-29 14:45:10|29386.53|29386.53|29390.84|29390.84|29390.84|29390.84|29386.53|29386.53|0
1640789150000|2021-12-29 14:45:50|29395.14|29395.14|29396.92|29396.92|29396.92|29396.92|29395.14|29395.14|0
1640789180000|2021-12-29 14:46:20|29405.53|29405.53|29401.23|29401.23|29405.53|29405.53|29401.23|29401.23|0
1640789190000|2021-12-29 14:46:30|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|0
1640789200000|2021-12-29 14:46:40|29414.15|29414.15|29414.15|29414.15|29414.15|29414.15|29414.15|29414.15|0
1640789270000|2021-12-29 14:47:50|29412.37|29412.37|29416.68|29416.68|29416.68|29416.68|29412.37|29412.37|0
1640789290000|2021-12-29 14:48:10|29420.98|29420.98|29420.98|29420.98|29420.98|29420.98|29416.68|29416.68|0
1640789300000|2021-12-29 14:48:20|29422.76|29422.76|29426.31|29426.31|29426.31|29426.31|29422.76|29422.76|0
1640789320000|2021-12-29 14:48:40|29417.7|29417.7|29417.7|29417.7|29417.7|29417.7|29417.7|29417.7|0
1640789330000|2021-12-29 14:48:50|29413.39|29413.39|29409.09|29409.09|29413.39|29413.39|29409.09|29409.09|0
1640789360000|2021-12-29 14:49:20|29404.78|29404.78|29404.78|29404.78|29404.78|29404.78|29404.78|29404.78|0
1640789370000|2021-12-29 14:49:30|29409.09|29409.09|29413.39|29413.39|29413.39|29413.39|29409.09|29409.09|0
1640789410000|2021-12-29 14:50:10|29409.09|29409.09|29409.09|29409.09|29409.09|29409.09|29409.09|29409.09|0
1640789420000|2021-12-29 14:50:20|29400.47|29400.47|29404.78|29404.78|29404.78|29404.78|29400.47|29400.47|0
1640789470000|2021-12-29 14:51:10|29396.17|29396.17|29400.47|29400.47|29400.47|29400.47|29396.17|29396.17|0
1640789480000|2021-12-29 14:51:20|29396.17|29396.17|29396.17|29396.17|29396.17|29396.17|29396.17|29396.17|0
1640789520000|2021-12-29 14:52:00|29394.39|29394.39|29407.31|29407.31|29407.31|29407.31|29394.39|29394.39|0
1640789530000|2021-12-29 14:52:10|29403|29403|29398.7|29398.7|29403|29403|29398.7|29398.7|0
1640789570000|2021-12-29 14:52:50|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|0
1640789580000|2021-12-29 14:53:00|29409.09|29409.09|29409.09|29409.09|29409.09|29409.09|29409.09|29409.09|0
1640789600000|2021-12-29 14:53:20|29407.31|29407.31|29405.53|29405.53|29407.31|29407.31|29405.53|29405.53|0
1640789610000|2021-12-29 14:53:30|29401.23|29401.23|29396.92|29396.92|29401.23|29401.23|29396.92|29396.92|0
1640789620000|2021-12-29 14:53:40|29392.61|29392.61|29401.23|29401.23|29401.23|29401.23|29392.61|29392.61|0
1640789630000|2021-12-29 14:53:50|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|0
1640789650000|2021-12-29 14:54:10|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|0
1640789680000|2021-12-29 14:54:40|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|0
1640789700000|2021-12-29 14:55:00|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|0
1640789710000|2021-12-29 14:55:10|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|0
1640789750000|2021-12-29 14:55:50|29403.76|29403.76|29399.45|29399.45|29403.76|29403.76|29399.45|29399.45|0
1640789780000|2021-12-29 14:56:20|29403.76|29403.76|29403.76|29403.76|29403.76|29403.76|29403.76|29403.76|0
1640789790000|2021-12-29 14:56:30|29408.06|29408.06|29408.06|29408.06|29408.06|29408.06|29408.06|29408.06|0
1640789810000|2021-12-29 14:56:50|29412.37|29412.37|29412.37|29412.37|29412.37|29412.37|29412.37|29412.37|0
1640789850000|2021-12-29 14:57:30|29408.06|29408.06|29411.62|29411.62|29411.62|29411.62|29408.06|29408.06|0
1640789880000|2021-12-29 14:58:00|29415.17|29415.17|29415.17|29415.17|29415.17|29415.17|29415.17|29415.17|0
1640789920000|2021-12-29 14:58:40|29402.25|29402.25|29402.25|29402.25|29402.25|29402.25|29402.25|29402.25|0
1640789950000|2021-12-29 14:59:10|29397.95|29397.95|29397.95|29397.95|29397.95|29397.95|29397.95|29397.95|0
1640789980000|2021-12-29 14:59:40|29393.64|29393.64|29381.47|29381.47|29393.64|29393.64|29381.47|29381.47|0
1640790000000|2021-12-29 15:00:00|29377.17|29377.17|29372.86|29372.86|29381.47|29381.47|29372.86|29372.86|0
1640790010000|2021-12-29 15:00:10|29381.47|29381.47|29390.08|29390.08|29390.08|29390.08|29381.47|29381.47|0
1640790020000|2021-12-29 15:00:20|29385.78|29385.78|29385.78|29385.78|29385.78|29385.78|29385.78|29385.78|0
1640790050000|2021-12-29 15:00:50|29394.39|29394.39|29394.39|29394.39|29394.39|29394.39|29394.39|29394.39|0
1640790100000|2021-12-29 15:01:40|29390.08|29390.08|29390.08|29390.08|29390.08|29390.08|29390.08|29390.08|0
1640790110000|2021-12-29 15:01:50|29385.78|29385.78|29385.78|29385.78|29385.78|29385.78|29385.78|29385.78|0
1640790120000|2021-12-29 15:02:00|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|0
1640790140000|2021-12-29 15:02:20|29377.92|29377.92|29377.92|29377.92|29377.92|29377.92|29377.92|29377.92|0
1640790160000|2021-12-29 15:02:40|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|0
1640790170000|2021-12-29 15:02:50|29377.92|29377.92|29373.61|29373.61|29377.92|29377.92|29373.61|29373.61|0
1640790200000|2021-12-29 15:03:20|29377.92|29377.92|29377.92|29377.92|29377.92|29377.92|29377.92|29377.92|0
1640790270000|2021-12-29 15:04:30|29369.3|29369.3|29373.61|29373.61|29373.61|29373.61|29369.3|29369.3|0
1640790320000|2021-12-29 15:05:20|29384|29384|29384|29384|29384|29384|29384|29384|0
1640790360000|2021-12-29 15:06:00|29379.69|29379.69|29373.61|29373.61|29379.69|29379.69|29373.61|29373.61|0
1640790420000|2021-12-29 15:07:00|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|0
1640790440000|2021-12-29 15:07:20|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|0
1640790540000|2021-12-29 15:09:00|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|0
1640790570000|2021-12-29 15:09:30|29377.17|29377.17|29390.08|29390.08|29390.08|29390.08|29377.17|29377.17|0
1640790630000|2021-12-29 15:10:30|29388.31|29388.31|29396.92|29396.92|29396.92|29396.92|29388.31|29388.31|0
1640790650000|2021-12-29 15:10:50|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|0
1640790690000|2021-12-29 15:11:30|29396.92|29396.92|29396.92|29396.92|29396.92|29396.92|29396.92|29396.92|0
1640790740000|2021-12-29 15:12:20|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|0
1640790760000|2021-12-29 15:12:40|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|0
1640790770000|2021-12-29 15:12:50|29397.67|29397.67|29397.67|29397.67|29397.67|29397.67|29397.67|29397.67|0
1640790790000|2021-12-29 15:13:10|29399.45|29399.45|29403|29403|29403|29403|29399.45|29399.45|0
1640790840000|2021-12-29 15:14:00|29390.08|29390.08|29398.7|29398.7|29398.7|29398.7|29390.08|29390.08|0
1640790860000|2021-12-29 15:14:20|29394.39|29394.39|29394.39|29394.39|29394.39|29394.39|29394.39|29394.39|0
1640790910000|2021-12-29 15:15:10|29390.08|29390.08|29398.7|29398.7|29398.7|29398.7|29390.08|29390.08|0
1640790920000|2021-12-29 15:15:20|29385.78|29385.78|29385.78|29385.78|29385.78|29385.78|29385.78|29385.78|0
1640790930000|2021-12-29 15:15:30|29390.08|29390.08|29385.78|29385.78|29390.08|29390.08|29385.78|29385.78|0
1640790970000|2021-12-29 15:16:10|29381.47|29381.47|29381.47|29381.47|29381.47|29381.47|29381.47|29381.47|0
1640790980000|2021-12-29 15:16:20|29377.92|29377.92|29377.92|29377.92|29377.92|29377.92|29377.92|29377.92|0
1640790990000|2021-12-29 15:16:30|29386.53|29386.53|29390.84|29390.84|29390.84|29390.84|29386.53|29386.53|0
1640791000000|2021-12-29 15:16:40|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|0
1640791010000|2021-12-29 15:16:50|29394.39|29394.39|29397.95|29397.95|29397.95|29397.95|29394.39|29394.39|0
1640791020000|2021-12-29 15:17:00|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|0
1640791040000|2021-12-29 15:17:20|29402.25|29402.25|29402.25|29402.25|29402.25|29402.25|29402.25|29402.25|0
1640791080000|2021-12-29 15:18:00|29406.56|29406.56|29406.56|29406.56|29406.56|29406.56|29406.56|29406.56|0
1640791090000|2021-12-29 15:18:10|29410.87|29410.87|29404.03|29404.03|29410.87|29410.87|29402.25|29402.25|0
1640791100000|2021-12-29 15:18:20|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|0
1640791110000|2021-12-29 15:18:30|29418.73|29418.73|29414.42|29414.42|29418.73|29418.73|29414.42|29414.42|0
1640791120000|2021-12-29 15:18:40|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640791170000|2021-12-29 15:19:30|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|0
1640791200000|2021-12-29 15:20:00|29406.56|29406.56|29416.95|29416.95|29416.95|29416.95|29406.56|29406.56|0
1640791210000|2021-12-29 15:20:10|29412.64|29412.64|29412.64|29412.64|29412.64|29412.64|29412.64|29412.64|0
1640791240000|2021-12-29 15:20:40|29416.95|29416.95|29416.95|29416.95|29416.95|29416.95|29416.95|29416.95|0
1640791260000|2021-12-29 15:21:00|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|0
1640791280000|2021-12-29 15:21:20|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|0
1640791290000|2021-12-29 15:21:30|29429.87|29429.87|29431.65|29431.65|29431.65|29431.65|29429.87|29429.87|0
1640791300000|2021-12-29 15:21:40|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|0
1640791310000|2021-12-29 15:21:50|29436.7|29436.7|29440.26|29440.26|29440.26|29440.26|29434.93|29434.93|0
1640791320000|2021-12-29 15:22:00|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|0
1640791330000|2021-12-29 15:22:10|29431.65|29431.65|29427.34|29427.34|29431.65|29431.65|29427.34|29427.34|0
1640791340000|2021-12-29 15:22:20|29423.03|29423.03|29418.73|29418.73|29427.34|29427.34|29418.73|29418.73|0
1640791360000|2021-12-29 15:22:40|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640791370000|2021-12-29 15:22:50|29410.87|29410.87|29410.87|29410.87|29410.87|29410.87|29410.87|29410.87|0
1640791380000|2021-12-29 15:23:00|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|0
1640791410000|2021-12-29 15:23:30|29403|29403|29403|29403|29403|29403|29403|29403|0
1640791430000|2021-12-29 15:23:50|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|0
1640791450000|2021-12-29 15:24:10|29411.62|29411.62|29420.23|29420.23|29420.23|29420.23|29411.62|29411.62|0
1640791520000|2021-12-29 15:25:20|29411.62|29411.62|29417.7|29417.7|29417.7|29417.7|29411.62|29411.62|0
1640791530000|2021-12-29 15:25:30|29422.01|29422.01|29417.7|29417.7|29422.01|29422.01|29417.7|29417.7|0
1640791540000|2021-12-29 15:25:40|29413.39|29413.39|29413.39|29413.39|29413.39|29413.39|29413.39|29413.39|0
1640791560000|2021-12-29 15:26:00|29415.17|29415.17|29415.17|29415.17|29415.17|29415.17|29415.17|29415.17|0
1640791580000|2021-12-29 15:26:20|29410.87|29410.87|29409.09|29409.09|29410.87|29410.87|29409.09|29409.09|0
1640791590000|2021-12-29 15:26:30|29404.78|29404.78|29406.56|29406.56|29406.56|29406.56|29404.78|29404.78|0
1640791610000|2021-12-29 15:26:50|29403|29403|29401.23|29401.23|29404.78|29404.78|29401.23|29401.23|0
1640791650000|2021-12-29 15:27:30|29405.53|29405.53|29409.84|29409.84|29409.84|29409.84|29405.53|29405.53|0
1640791660000|2021-12-29 15:27:40|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|29405.53|0
1640791720000|2021-12-29 15:28:40|29409.09|29409.09|29404.78|29404.78|29409.09|29409.09|29404.78|29404.78|0
1640791740000|2021-12-29 15:29:00|29391.86|29391.86|29391.86|29391.86|29391.86|29391.86|29391.86|29391.86|0
1640791750000|2021-12-29 15:29:10|29387.56|29387.56|29384|29384|29387.56|29387.56|29384|29384|0
1640791760000|2021-12-29 15:29:20|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|0
1640791800000|2021-12-29 15:30:00|29384|29384|29384|29384|29384|29384|29384|29384|0
1640791830000|2021-12-29 15:30:30|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|0
1640791850000|2021-12-29 15:30:50|29388.31|29388.31|29388.31|29388.31|29388.31|29388.31|29388.31|29388.31|0
1640791890000|2021-12-29 15:31:30|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|29392.61|0
1640791940000|2021-12-29 15:32:20|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|0
1640791950000|2021-12-29 15:32:30|29384|29384|29384|29384|29384|29384|29384|29384|0
1640792030000|2021-12-29 15:33:50|29371.08|29371.08|29375.39|29375.39|29375.39|29375.39|29371.08|29371.08|0
1640792050000|2021-12-29 15:34:10|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|0
1640792060000|2021-12-29 15:34:20|29371.08|29371.08|29371.08|29371.08|29371.08|29371.08|29371.08|29371.08|0
1640792070000|2021-12-29 15:34:30|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|0
1640792080000|2021-12-29 15:34:40|29381.47|29381.47|29381.47|29381.47|29381.47|29381.47|29381.47|29381.47|0
1640792100000|2021-12-29 15:35:00|29379.69|29379.69|29379.69|29379.69|29388.31|29388.31|29379.69|29379.69|0
1640792120000|2021-12-29 15:35:20|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|0
1640792130000|2021-12-29 15:35:30|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|0
1640792140000|2021-12-29 15:35:40|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|0
1640792180000|2021-12-29 15:36:20|29373.61|29373.61|29371.83|29371.83|29373.61|29373.61|29371.83|29371.83|0
1640792190000|2021-12-29 15:36:30|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|0
1640792230000|2021-12-29 15:37:10|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|0
1640792290000|2021-12-29 15:38:10|29384|29384|29388.31|29388.31|29388.31|29388.31|29384|29384|0
1640792300000|2021-12-29 15:38:20|29390.08|29390.08|29390.08|29390.08|29390.08|29390.08|29390.08|29390.08|0
1640792310000|2021-12-29 15:38:30|29385.78|29385.78|29379.69|29379.69|29385.78|29385.78|29377.17|29377.17|0
1640792330000|2021-12-29 15:38:50|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|29375.39|0
1640792360000|2021-12-29 15:39:20|29379.69|29379.69|29381.47|29381.47|29381.47|29381.47|29379.69|29379.69|0
1640792370000|2021-12-29 15:39:30|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|0
1640792390000|2021-12-29 15:39:50|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|0
1640792400000|2021-12-29 15:40:00|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|0
1640792440000|2021-12-29 15:40:40|29387.56|29387.56|29391.11|29391.11|29391.11|29391.11|29387.56|29387.56|0
1640792510000|2021-12-29 15:41:50|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|0
1640792530000|2021-12-29 15:42:10|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|0
1640792570000|2021-12-29 15:42:50|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|0
1640792600000|2021-12-29 15:43:20|29385.03|29385.03|29380.72|29380.72|29385.03|29385.03|29380.72|29380.72|0
1640792630000|2021-12-29 15:43:50|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|0
1640792690000|2021-12-29 15:44:50|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|0
1640792710000|2021-12-29 15:45:10|29385.03|29385.03|29389.33|29389.33|29393.64|29393.64|29385.03|29385.03|0
1640792750000|2021-12-29 15:45:50|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|0
1640792760000|2021-12-29 15:46:00|29397.95|29397.95|29397.95|29397.95|29397.95|29397.95|29397.95|29397.95|0
1640792800000|2021-12-29 15:46:40|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|0
1640792830000|2021-12-29 15:47:10|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|0
1640792840000|2021-12-29 15:47:20|29380.72|29380.72|29380.72|29380.72|29380.72|29380.72|29380.72|29380.72|0
1640792860000|2021-12-29 15:47:40|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1640792870000|2021-12-29 15:47:50|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|0
1640792880000|2021-12-29 15:48:00|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|0
1640792910000|2021-12-29 15:48:30|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|0
1640792970000|2021-12-29 15:49:30|29376.41|29376.41|29385.03|29385.03|29385.03|29385.03|29376.41|29376.41|0
1640793000000|2021-12-29 15:50:00|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|0
1640793010000|2021-12-29 15:50:10|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|0
1640793020000|2021-12-29 15:50:20|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|0
1640793030000|2021-12-29 15:50:30|29405.81|29405.81|29397.19|29397.19|29405.81|29405.81|29397.19|29397.19|0
1640793050000|2021-12-29 15:50:50|29392.89|29392.89|29397.19|29397.19|29397.19|29397.19|29392.89|29392.89|0
1640793130000|2021-12-29 15:52:10|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|0
1640793220000|2021-12-29 15:53:40|29397.19|29397.19|29397.19|29397.19|29397.19|29397.19|29397.19|29397.19|0
1640793230000|2021-12-29 15:53:50|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|0
1640793270000|2021-12-29 15:54:30|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|0
1640793290000|2021-12-29 15:54:50|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|0
1640793300000|2021-12-29 15:55:00|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1640793320000|2021-12-29 15:55:20|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|0
1640793420000|2021-12-29 15:57:00|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|0
1640793490000|2021-12-29 15:58:10|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|0
1640793510000|2021-12-29 15:58:30|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|29399.72|0
1640793550000|2021-12-29 15:59:10|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|0
1640793570000|2021-12-29 15:59:30|29391.11|29391.11|29391.11|29391.11|29391.11|29391.11|29391.11|29391.11|0
1640793600000|2021-12-29 16:00:00|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1640793620000|2021-12-29 16:00:20|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|0
1640793630000|2021-12-29 16:00:30|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|29393.64|0
1640793760000|2021-12-29 16:02:40|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|0
1640793770000|2021-12-29 16:02:50|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1640793820000|2021-12-29 16:03:40|29380.72|29380.72|29380.72|29380.72|29380.72|29380.72|29380.72|29380.72|0
1640793840000|2021-12-29 16:04:00|29385.03|29385.03|29380.72|29380.72|29385.03|29385.03|29380.72|29380.72|0
1640793850000|2021-12-29 16:04:10|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1640793870000|2021-12-29 16:04:30|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|0
1640793900000|2021-12-29 16:05:00|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1640793930000|2021-12-29 16:05:30|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|0
1640793950000|2021-12-29 16:05:50|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1640793970000|2021-12-29 16:06:10|29389.33|29389.33|29393.64|29393.64|29393.64|29393.64|29389.33|29389.33|0
1640793990000|2021-12-29 16:06:30|29389.33|29389.33|29380.72|29380.72|29389.33|29389.33|29380.72|29380.72|0
1640794000000|2021-12-29 16:06:40|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|0
1640794010000|2021-12-29 16:06:50|29391.11|29391.11|29389.33|29389.33|29391.11|29391.11|29389.33|29389.33|0
1640794020000|2021-12-29 16:07:00|29393.64|29393.64|29387.56|29387.56|29393.64|29393.64|29387.56|29387.56|0
1640794030000|2021-12-29 16:07:10|29385.78|29385.78|29377.17|29377.17|29385.78|29385.78|29377.17|29377.17|0
1640794060000|2021-12-29 16:07:40|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|0
1640794090000|2021-12-29 16:08:10|29377.17|29377.17|29377.17|29377.17|29377.17|29377.17|29377.17|29377.17|0
1640794140000|2021-12-29 16:09:00|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|0
1640794180000|2021-12-29 16:09:40|29377.17|29377.17|29377.17|29377.17|29377.17|29377.17|29377.17|29377.17|0
1640794200000|2021-12-29 16:10:00|29378.94|29378.94|29377.17|29377.17|29378.94|29378.94|29377.17|29377.17|0
1640794220000|2021-12-29 16:10:20|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|0
1640794280000|2021-12-29 16:11:20|29368.55|29368.55|29368.55|29368.55|29368.55|29368.55|29368.55|29368.55|0
1640794320000|2021-12-29 16:12:00|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|0
1640794330000|2021-12-29 16:12:10|29372.86|29372.86|29359.94|29359.94|29372.86|29372.86|29355.63|29355.63|0
1640794350000|2021-12-29 16:12:30|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|0
1640794380000|2021-12-29 16:13:00|29359.94|29359.94|29359.94|29359.94|29359.94|29359.94|29359.94|29359.94|0
1640794460000|2021-12-29 16:14:20|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|0
1640794490000|2021-12-29 16:14:50|29358.16|29358.16|29358.16|29358.16|29358.16|29358.16|29358.16|29358.16|0
1640794500000|2021-12-29 16:15:00|29362.47|29362.47|29362.47|29362.47|29362.47|29362.47|29362.47|29362.47|0
1640794570000|2021-12-29 16:16:10|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|0
1640794610000|2021-12-29 16:16:50|29362.47|29362.47|29362.47|29362.47|29362.47|29362.47|29362.47|29362.47|0
1640794660000|2021-12-29 16:17:40|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|0
1640794710000|2021-12-29 16:18:30|29371.08|29371.08|29375.39|29375.39|29375.39|29375.39|29371.08|29371.08|0
1640794720000|2021-12-29 16:18:40|29373.61|29373.61|29379.69|29379.69|29379.69|29379.69|29373.61|29373.61|0
1640794780000|2021-12-29 16:19:40|29381.47|29381.47|29381.47|29381.47|29381.47|29381.47|29381.47|29381.47|0
1640794800000|2021-12-29 16:20:00|29385.78|29385.78|29390.08|29390.08|29390.08|29390.08|29385.78|29385.78|0
1640794820000|2021-12-29 16:20:20|29381.47|29381.47|29378.94|29378.94|29383.25|29383.25|29378.94|29378.94|0
1640794830000|2021-12-29 16:20:30|29380.72|29380.72|29380.72|29380.72|29380.72|29380.72|29380.72|29380.72|0
1640794840000|2021-12-29 16:20:40|29382.5|29382.5|29395.42|29395.42|29395.42|29395.42|29382.5|29382.5|0
1640794860000|2021-12-29 16:21:00|29391.11|29391.11|29395.42|29395.42|29395.42|29395.42|29391.11|29391.11|0
1640794890000|2021-12-29 16:21:30|29391.11|29391.11|29395.42|29395.42|29395.42|29395.42|29391.11|29391.11|0
1640794900000|2021-12-29 16:21:40|29386.8|29386.8|29385.03|29385.03|29386.8|29386.8|29385.03|29385.03|0
1640794940000|2021-12-29 16:22:20|29391.11|29391.11|29386.8|29386.8|29391.11|29391.11|29386.8|29386.8|0
1640794950000|2021-12-29 16:22:30|29391.11|29391.11|29391.11|29391.11|29391.11|29391.11|29391.11|29391.11|0
1640794980000|2021-12-29 16:23:00|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|0
1640795000000|2021-12-29 16:23:20|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|0
1640795020000|2021-12-29 16:23:40|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|29392.89|0
1640795030000|2021-12-29 16:23:50|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|0
1640795130000|2021-12-29 16:25:30|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|0
1640795170000|2021-12-29 16:26:10|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|0
1640795180000|2021-12-29 16:26:20|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|0
1640795190000|2021-12-29 16:26:30|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|0
1640795200000|2021-12-29 16:26:40|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1640795210000|2021-12-29 16:26:50|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|0
1640795230000|2021-12-29 16:27:10|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|0
1640795260000|2021-12-29 16:27:40|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|29388.58|0
1640795280000|2021-12-29 16:28:00|29379.97|29379.97|29363.49|29363.49|29379.97|29379.97|29360.96|29360.96|0
1640795300000|2021-12-29 16:28:20|29365.27|29365.27|29365.27|29365.27|29365.27|29365.27|29365.27|29365.27|0
1640795340000|2021-12-29 16:29:00|29360.96|29360.96|29363.49|29363.49|29369.58|29369.58|29356.66|29356.66|0
1640795350000|2021-12-29 16:29:10|29367.8|29367.8|29369.58|29369.58|29369.58|29369.58|29367.8|29367.8|0
1640795360000|2021-12-29 16:29:20|29382.5|29382.5|29378.19|29378.19|29382.5|29382.5|29378.19|29378.19|0
1640795370000|2021-12-29 16:29:30|29379.97|29379.97|29372.11|29372.11|29379.97|29379.97|29372.11|29372.11|0
1640795380000|2021-12-29 16:29:40|29367.8|29367.8|29366.02|29366.02|29369.58|29369.58|29361.72|29361.72|0
1640795390000|2021-12-29 16:29:50|29364.25|29364.25|29347.5|29347.5|29364.25|29364.25|29347.5|29347.5|0
1640852100000|2021-12-30 08:15:00|29330.27|29330.27|29343.19|29343.19|29343.19|29343.19|29330.27|29330.27|0
1640852110000|2021-12-30 08:15:10|29338.89|29338.89|29342.44|29342.44|29342.44|29342.44|29338.89|29338.89|0
1640852130000|2021-12-30 08:15:30|29351.05|29351.05|29351.05|29351.05|29351.05|29351.05|29351.05|29351.05|0
1640852140000|2021-12-30 08:15:40|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|0
1640852160000|2021-12-30 08:16:00|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|0
1640852190000|2021-12-30 08:16:30|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|0
1640852230000|2021-12-30 08:17:10|29376.14|29376.14|29376.14|29376.14|29376.14|29376.14|29376.14|29376.14|0
1640852240000|2021-12-30 08:17:20|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|0
1640852370000|2021-12-30 08:19:30|29367.53|29367.53|29371.83|29371.83|29371.83|29371.83|29367.53|29367.53|0
1640852380000|2021-12-30 08:19:40|29367.53|29367.53|29367.53|29367.53|29367.53|29367.53|29367.53|29367.53|0
1640852420000|2021-12-30 08:20:20|29363.22|29363.22|29357.14|29357.14|29363.22|29363.22|29357.14|29357.14|0
1640852470000|2021-12-30 08:21:10|29361.44|29361.44|29365.75|29365.75|29365.75|29365.75|29361.44|29361.44|0
1640852500000|2021-12-30 08:21:40|29362.2|29362.2|29348.25|29348.25|29362.2|29362.2|29348.25|29348.25|0
1640852510000|2021-12-30 08:21:50|29343.94|29343.94|29343.94|29343.94|29343.94|29343.94|29343.94|29343.94|0
1640852560000|2021-12-30 08:22:40|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|0
1640852630000|2021-12-30 08:23:50|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|0
1640852640000|2021-12-30 08:24:00|29355.36|29355.36|29355.36|29355.36|29357.14|29357.14|29355.36|29355.36|0
1640852660000|2021-12-30 08:24:20|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|0
1640852690000|2021-12-30 08:24:50|29350.03|29350.03|29350.03|29350.03|29350.03|29350.03|29350.03|29350.03|0
1640852740000|2021-12-30 08:25:40|29354.33|29354.33|29356.11|29356.11|29356.11|29356.11|29354.33|29354.33|0
1640852810000|2021-12-30 08:26:50|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|0
1640852880000|2021-12-30 08:28:00|29338.89|29338.89|29335.33|29335.33|29338.89|29338.89|29335.33|29335.33|0
1640852890000|2021-12-30 08:28:10|29339.64|29339.64|29341.42|29341.42|29341.42|29341.42|29339.64|29339.64|0
1640852910000|2021-12-30 08:28:30|29339.64|29339.64|29339.64|29339.64|29339.64|29339.64|29339.64|29339.64|0
1640852920000|2021-12-30 08:28:40|29341.42|29341.42|29345.72|29345.72|29345.72|29345.72|29341.42|29341.42|0
1640853020000|2021-12-30 08:30:20|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|0
1640853070000|2021-12-30 08:31:10|29357.89|29357.89|29359.67|29359.67|29359.67|29359.67|29357.89|29357.89|0
1640853100000|2021-12-30 08:31:40|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|0
1640853300000|2021-12-30 08:35:00|29351.05|29351.05|29355.36|29355.36|29355.36|29355.36|29351.05|29351.05|0
1640853330000|2021-12-30 08:35:30|29353.58|29353.58|29355.36|29355.36|29355.36|29355.36|29353.58|29353.58|0
1640853390000|2021-12-30 08:36:30|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|0
1640853420000|2021-12-30 08:37:00|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|0
1640853480000|2021-12-30 08:38:00|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|0
1640853540000|2021-12-30 08:39:00|29352.83|29352.83|29344.97|29344.97|29352.83|29352.83|29344.97|29344.97|0
1640853640000|2021-12-30 08:40:40|29343.19|29343.19|29341.42|29341.42|29343.19|29343.19|29341.42|29341.42|0
1640853670000|2021-12-30 08:41:10|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|0
1640853760000|2021-12-30 08:42:40|29344.97|29344.97|29344.97|29344.97|29344.97|29344.97|29344.97|29344.97|0
1640853840000|2021-12-30 08:44:00|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|0
1640853920000|2021-12-30 08:45:20|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|0
1640853930000|2021-12-30 08:45:30|29339.91|29339.91|29330.27|29330.27|29339.91|29339.91|29330.27|29330.27|0
1640853950000|2021-12-30 08:45:50|29325.97|29325.97|29325.97|29325.97|29325.97|29325.97|29325.97|29325.97|0
1640853960000|2021-12-30 08:46:00|29327.74|29327.74|29329.52|29329.52|29329.52|29329.52|29327.74|29327.74|0
1640854010000|2021-12-30 08:46:50|29338.13|29338.13|29338.13|29338.13|29338.13|29338.13|29338.13|29338.13|0
1640854070000|2021-12-30 08:47:50|29333.83|29333.83|29333.83|29333.83|29333.83|29333.83|29333.83|29333.83|0
1640854090000|2021-12-30 08:48:10|29342.44|29342.44|29346.75|29346.75|29346.75|29346.75|29342.44|29342.44|0
1640854140000|2021-12-30 08:49:00|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|0
1640854150000|2021-12-30 08:49:10|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|0
1640854350000|2021-12-30 08:52:30|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|0
1640854370000|2021-12-30 08:52:50|29365|29365|29365|29365|29365|29365|29365|29365|0
1640854420000|2021-12-30 08:53:40|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|0
1640854460000|2021-12-30 08:54:20|29362.47|29362.47|29358.16|29358.16|29362.47|29362.47|29358.16|29358.16|0
1640854470000|2021-12-30 08:54:30|29356.39|29356.39|29352.08|29352.08|29356.39|29356.39|29352.08|29352.08|0
1640854480000|2021-12-30 08:54:40|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|0
1640854530000|2021-12-30 08:55:30|29357.14|29357.14|29363.22|29363.22|29363.22|29363.22|29357.14|29357.14|0
1640854750000|2021-12-30 08:59:10|29365|29365|29365|29365|29365|29365|29365|29365|0
1640854790000|2021-12-30 08:59:50|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|0
1640854880000|2021-12-30 09:01:20|29358.91|29358.91|29354.61|29354.61|29358.91|29358.91|29354.61|29354.61|0
1640854890000|2021-12-30 09:01:30|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|0
1640854920000|2021-12-30 09:02:00|29352.08|29352.08|29343.47|29343.47|29352.08|29352.08|29343.47|29343.47|0
1640854960000|2021-12-30 09:02:40|29341.69|29341.69|29343.47|29343.47|29343.47|29343.47|29341.69|29341.69|0
1640854980000|2021-12-30 09:03:00|29352.08|29352.08|29352.08|29352.08|29352.08|29352.08|29352.08|29352.08|0
1640854990000|2021-12-30 09:03:10|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|0
1640855110000|2021-12-30 09:05:10|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|0
1640855180000|2021-12-30 09:06:20|29347.77|29347.77|29339.16|29339.16|29347.77|29347.77|29339.16|29339.16|0
1640855210000|2021-12-30 09:06:50|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|0
1640855290000|2021-12-30 09:08:10|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|0
1640855570000|2021-12-30 09:12:50|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|0
1640855640000|2021-12-30 09:14:00|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|0
1640855710000|2021-12-30 09:15:10|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|0
1640855910000|2021-12-30 09:18:30|29342.44|29342.44|29342.44|29342.44|29342.44|29342.44|29342.44|29342.44|0
1640855930000|2021-12-30 09:18:50|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|0
1640856000000|2021-12-30 09:20:00|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|0
1640856030000|2021-12-30 09:20:30|29344.22|29344.22|29352.83|29352.83|29352.83|29352.83|29344.22|29344.22|0
1640856090000|2021-12-30 09:21:30|29348.52|29348.52|29344.22|29344.22|29348.52|29348.52|29344.22|29344.22|0
1640856160000|2021-12-30 09:22:40|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|0
1640856210000|2021-12-30 09:23:30|29354.61|29354.61|29358.91|29358.91|29358.91|29358.91|29354.61|29354.61|0
1640856220000|2021-12-30 09:23:40|29363.22|29363.22|29365|29365|29365|29365|29363.22|29363.22|0
1640856250000|2021-12-30 09:24:10|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|0
1640856410000|2021-12-30 09:26:50|29369.3|29369.3|29369.3|29369.3|29369.3|29369.3|29369.3|29369.3|0
1640856450000|2021-12-30 09:27:30|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|0
1640856540000|2021-12-30 09:29:00|29390.84|29390.84|29386.53|29386.53|29390.84|29390.84|29386.53|29386.53|0
1640856570000|2021-12-30 09:29:30|29384.75|29384.75|29380.45|29380.45|29384.75|29384.75|29380.45|29380.45|0
1640856640000|2021-12-30 09:30:40|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|0
1640856730000|2021-12-30 09:32:10|29386.53|29386.53|29394.39|29394.39|29394.39|29394.39|29386.53|29386.53|0
1640856770000|2021-12-30 09:32:50|29403|29403|29403|29403|29403|29403|29403|29403|0
1640856860000|2021-12-30 09:34:20|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640856870000|2021-12-30 09:34:30|29418.73|29418.73|29410.11|29410.11|29418.73|29418.73|29401.5|29401.5|0
1640856880000|2021-12-30 09:34:40|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640857140000|2021-12-30 09:39:00|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|0
1640857210000|2021-12-30 09:40:10|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|0
1640857230000|2021-12-30 09:40:30|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|0
1640857410000|2021-12-30 09:43:30|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1640857490000|2021-12-30 09:44:50|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|0
1640857550000|2021-12-30 09:45:50|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|0
1640857880000|2021-12-30 09:51:20|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|0
1640857960000|2021-12-30 09:52:40|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|0
1640858100000|2021-12-30 09:55:00|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|0
1640858180000|2021-12-30 09:56:20|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|0
1640858220000|2021-12-30 09:57:00|29427.34|29427.34|29433.42|29433.42|29433.42|29433.42|29427.34|29427.34|0
1640858230000|2021-12-30 09:57:10|29436.98|29436.98|29443.06|29443.06|29443.06|29443.06|29436.98|29436.98|0
1640858300000|2021-12-30 09:58:20|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|0
1640858390000|2021-12-30 09:59:50|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|0
1640858740000|2021-12-30 10:05:40|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|0
1640858750000|2021-12-30 10:05:50|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|0
1640858760000|2021-12-30 10:06:00|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640858800000|2021-12-30 10:06:40|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640858810000|2021-12-30 10:06:50|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|0
1640858870000|2021-12-30 10:07:50|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640858880000|2021-12-30 10:08:00|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|0
1640858890000|2021-12-30 10:08:10|29424.06|29424.06|29424.06|29424.06|29424.06|29424.06|29424.06|29424.06|0
1640858980000|2021-12-30 10:09:40|29422.28|29422.28|29413.67|29413.67|29422.28|29422.28|29413.67|29413.67|0
1640859080000|2021-12-30 10:11:20|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640859230000|2021-12-30 10:13:50|29405.05|29405.05|29406.83|29406.83|29406.83|29406.83|29403.28|29403.28|0
1640859380000|2021-12-30 10:16:20|29405.05|29405.05|29406.83|29406.83|29406.83|29406.83|29405.05|29405.05|0
1640859430000|2021-12-30 10:17:10|29405.05|29405.05|29393.64|29393.64|29405.05|29405.05|29393.64|29393.64|0
1640859470000|2021-12-30 10:17:50|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1640859600000|2021-12-30 10:20:00|29389.33|29389.33|29391.11|29391.11|29391.11|29391.11|29389.33|29389.33|0
1640859610000|2021-12-30 10:20:10|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|0
1640859680000|2021-12-30 10:21:20|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|0
1640859840000|2021-12-30 10:24:00|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|0
1640860000000|2021-12-30 10:26:40|29370.33|29370.33|29378.94|29378.94|29378.94|29378.94|29370.33|29370.33|0
1640860200000|2021-12-30 10:30:00|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|0
1640860250000|2021-12-30 10:30:50|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|0
1640860280000|2021-12-30 10:31:20|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|0
1640860320000|2021-12-30 10:32:00|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|0
1640860340000|2021-12-30 10:32:20|29403.28|29403.28|29407.58|29407.58|29407.58|29407.58|29403.28|29403.28|0
1640860370000|2021-12-30 10:32:50|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640860400000|2021-12-30 10:33:20|29412.92|29412.92|29411.14|29411.14|29412.92|29412.92|29411.14|29411.14|0
1640860660000|2021-12-30 10:37:40|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640860980000|2021-12-30 10:43:00|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640861340000|2021-12-30 10:49:00|29415.44|29415.44|29411.14|29411.14|29415.44|29415.44|29411.14|29411.14|0
1640861360000|2021-12-30 10:49:20|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640861400000|2021-12-30 10:50:00|29419.75|29419.75|29415.44|29415.44|29419.75|29419.75|29415.44|29415.44|0
1640861410000|2021-12-30 10:50:10|29419.75|29419.75|29415.44|29415.44|29419.75|29419.75|29415.44|29415.44|0
1640861570000|2021-12-30 10:52:50|29411.14|29411.14|29406.83|29406.83|29411.14|29411.14|29406.83|29406.83|0
1640861580000|2021-12-30 10:53:00|29403.28|29403.28|29401.5|29401.5|29403.28|29403.28|29401.5|29401.5|0
1640861590000|2021-12-30 10:53:10|29397.19|29397.19|29397.19|29397.19|29397.19|29397.19|29397.19|29397.19|0
1640861600000|2021-12-30 10:53:20|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|0
1640861730000|2021-12-30 10:55:30|29392.89|29392.89|29388.58|29388.58|29392.89|29392.89|29388.58|29388.58|0
1640861760000|2021-12-30 10:56:00|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1640861770000|2021-12-30 10:56:10|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|0
1640861820000|2021-12-30 10:57:00|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1640861850000|2021-12-30 10:57:30|29394.66|29394.66|29390.36|29390.36|29394.66|29394.66|29390.36|29390.36|0
1640861870000|2021-12-30 10:57:50|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|0
1640861960000|2021-12-30 10:59:20|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|0
1640862010000|2021-12-30 11:00:10|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|0
1640862060000|2021-12-30 11:01:00|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|0
1640862130000|2021-12-30 11:02:10|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1640862180000|2021-12-30 11:03:00|29398.97|29398.97|29390.36|29390.36|29398.97|29398.97|29390.36|29390.36|0
1640862230000|2021-12-30 11:03:50|29386.05|29386.05|29387.83|29387.83|29387.83|29387.83|29386.05|29386.05|0
1640862310000|2021-12-30 11:05:10|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|0
1640862420000|2021-12-30 11:07:00|29381.74|29381.74|29381.74|29381.74|29381.74|29381.74|29381.74|29381.74|0
1640862430000|2021-12-30 11:07:10|29383.52|29383.52|29392.14|29392.14|29392.14|29392.14|29383.52|29383.52|0
1640862440000|2021-12-30 11:07:20|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|0
1640862460000|2021-12-30 11:07:40|29400.75|29400.75|29396.44|29396.44|29400.75|29400.75|29396.44|29396.44|0
1640862500000|2021-12-30 11:08:20|29394.66|29394.66|29381.74|29381.74|29394.66|29394.66|29381.74|29381.74|0
1640862550000|2021-12-30 11:09:10|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1640862570000|2021-12-30 11:09:30|29386.05|29386.05|29381.74|29381.74|29386.05|29386.05|29381.74|29381.74|0
1640862590000|2021-12-30 11:09:50|29386.05|29386.05|29381.74|29381.74|29386.05|29386.05|29381.74|29381.74|0
1640862650000|2021-12-30 11:10:50|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|0
1640862790000|2021-12-30 11:13:10|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|0
1640862840000|2021-12-30 11:14:00|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|0
1640862940000|2021-12-30 11:15:40|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|0
1640862950000|2021-12-30 11:15:50|29373.88|29373.88|29375.66|29375.66|29375.66|29375.66|29373.88|29373.88|0
1640862980000|2021-12-30 11:16:20|29367.05|29367.05|29367.05|29367.05|29367.05|29367.05|29367.05|29367.05|0
1640863060000|2021-12-30 11:17:40|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|0
1640863070000|2021-12-30 11:17:50|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|0
1640863080000|2021-12-30 11:18:00|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|0
1640863130000|2021-12-30 11:18:50|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|0
1640863370000|2021-12-30 11:22:50|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|0
1640863430000|2021-12-30 11:23:50|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|0
1640863440000|2021-12-30 11:24:00|29367.8|29367.8|29367.8|29367.8|29367.8|29367.8|29367.8|29367.8|0
1640863610000|2021-12-30 11:26:50|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|0
1640863710000|2021-12-30 11:28:30|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|0
1640863730000|2021-12-30 11:28:50|29357.41|29357.41|29366.02|29366.02|29366.02|29366.02|29357.41|29357.41|0
1640863760000|2021-12-30 11:29:20|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|0
1640863770000|2021-12-30 11:29:30|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|0
1640863860000|2021-12-30 11:31:00|29370.33|29370.33|29372.11|29372.11|29372.11|29372.11|29370.33|29370.33|0
1640863980000|2021-12-30 11:33:00|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|0
1640864020000|2021-12-30 11:33:40|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1640864280000|2021-12-30 11:38:00|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|0
1640864330000|2021-12-30 11:38:50|29393.64|29393.64|29401.5|29401.5|29401.5|29401.5|29393.64|29393.64|0
1640864370000|2021-12-30 11:39:30|29405.81|29405.81|29407.58|29407.58|29407.58|29407.58|29405.81|29405.81|0
1640864400000|2021-12-30 11:40:00|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|0
1640864450000|2021-12-30 11:40:50|29407.58|29407.58|29403.28|29403.28|29407.58|29407.58|29398.97|29398.97|0
1640864500000|2021-12-30 11:41:40|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|0
1640864520000|2021-12-30 11:42:00|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1640864650000|2021-12-30 11:44:10|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640864740000|2021-12-30 11:45:40|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1640864790000|2021-12-30 11:46:30|29410.11|29410.11|29414.42|29414.42|29414.42|29414.42|29410.11|29410.11|0
1640864990000|2021-12-30 11:49:50|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|0
1640865300000|2021-12-30 11:55:00|29418.73|29418.73|29416.95|29416.95|29418.73|29418.73|29416.95|29416.95|0
1640865340000|2021-12-30 11:55:40|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|0
1640865720000|2021-12-30 12:02:00|29410.11|29410.11|29405.81|29405.81|29410.11|29410.11|29405.81|29405.81|0
1640865980000|2021-12-30 12:06:20|29410.11|29410.11|29405.81|29405.81|29410.11|29410.11|29405.81|29405.81|0
1640866080000|2021-12-30 12:08:00|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640866090000|2021-12-30 12:08:10|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640866100000|2021-12-30 12:08:20|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640866130000|2021-12-30 12:08:50|29411.89|29411.89|29407.58|29407.58|29411.89|29411.89|29407.58|29407.58|0
1640866200000|2021-12-30 12:10:00|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640866210000|2021-12-30 12:10:10|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640866450000|2021-12-30 12:14:10|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|0
1640866650000|2021-12-30 12:17:30|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|0
1640866680000|2021-12-30 12:18:00|29418.73|29418.73|29414.42|29414.42|29418.73|29418.73|29414.42|29414.42|0
1640866790000|2021-12-30 12:19:50|29410.11|29410.11|29405.81|29405.81|29410.11|29410.11|29405.81|29405.81|0
1640866830000|2021-12-30 12:20:30|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640866890000|2021-12-30 12:21:30|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640867080000|2021-12-30 12:24:40|29403.28|29403.28|29407.58|29407.58|29407.58|29407.58|29403.28|29403.28|0
1640867140000|2021-12-30 12:25:40|29411.89|29411.89|29416.2|29416.2|29416.2|29416.2|29411.89|29411.89|0
1640867220000|2021-12-30 12:27:00|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|0
1640867310000|2021-12-30 12:28:30|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|0
1640867320000|2021-12-30 12:28:40|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640867450000|2021-12-30 12:30:50|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640867490000|2021-12-30 12:31:30|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|0
1640867510000|2021-12-30 12:31:50|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|0
1640867610000|2021-12-30 12:33:30|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640868070000|2021-12-30 12:41:10|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640868080000|2021-12-30 12:41:20|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640868100000|2021-12-30 12:41:40|29424.06|29424.06|29432.67|29432.67|29432.67|29432.67|29424.06|29424.06|0
1640868150000|2021-12-30 12:42:30|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640868190000|2021-12-30 12:43:10|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640868310000|2021-12-30 12:45:10|29445.59|29445.59|29449.9|29449.9|29449.9|29449.9|29445.59|29445.59|0
1640868370000|2021-12-30 12:46:10|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|0
1640868450000|2021-12-30 12:47:30|29449.9|29449.9|29449.9|29449.9|29449.9|29449.9|29449.9|29449.9|0
1640868500000|2021-12-30 12:48:20|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|0
1640868560000|2021-12-30 12:49:20|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|0
1640868580000|2021-12-30 12:49:40|29452.7|29452.7|29452.7|29452.7|29452.7|29452.7|29452.7|29452.7|0
1640868630000|2021-12-30 12:50:30|29461.31|29461.31|29457.76|29457.76|29461.31|29461.31|29457.76|29457.76|0
1640868660000|2021-12-30 12:51:00|29459.53|29459.53|29459.53|29459.53|29459.53|29459.53|29459.53|29459.53|0
1640868770000|2021-12-30 12:52:50|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|0
1640868870000|2021-12-30 12:54:30|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|0
1640868890000|2021-12-30 12:54:50|29454.2|29454.2|29455.98|29455.98|29455.98|29455.98|29454.2|29454.2|0
1640868940000|2021-12-30 12:55:40|29454.2|29454.2|29454.2|29454.2|29454.2|29454.2|29454.2|29454.2|0
1640869030000|2021-12-30 12:57:10|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|0
1640869040000|2021-12-30 12:57:20|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640869120000|2021-12-30 12:58:40|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|0
1640869200000|2021-12-30 13:00:00|29434.45|29434.45|29432.67|29432.67|29434.45|29434.45|29432.67|29432.67|0
1640869270000|2021-12-30 13:01:10|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640869400000|2021-12-30 13:03:20|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|0
1640869480000|2021-12-30 13:04:40|29430.89|29430.89|29432.67|29432.67|29432.67|29432.67|29430.89|29430.89|0
1640869580000|2021-12-30 13:06:20|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|0
1640869620000|2021-12-30 13:07:00|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640869650000|2021-12-30 13:07:30|29444.84|29444.84|29444.84|29444.84|29444.84|29444.84|29444.84|29444.84|0
1640869780000|2021-12-30 13:09:40|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640870110000|2021-12-30 13:15:10|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640870160000|2021-12-30 13:16:00|29436.98|29436.98|29443.81|29443.81|29445.59|29445.59|29436.98|29436.98|0
1640870180000|2021-12-30 13:16:20|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|0
1640870190000|2021-12-30 13:16:30|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|0
1640870380000|2021-12-30 13:19:40|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|0
1640870580000|2021-12-30 13:23:00|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640870710000|2021-12-30 13:25:10|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640870730000|2021-12-30 13:25:30|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640870990000|2021-12-30 13:29:50|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640871000000|2021-12-30 13:30:00|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640871010000|2021-12-30 13:30:10|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640871060000|2021-12-30 13:31:00|29434.45|29434.45|29451.67|29451.67|29451.67|29451.67|29434.45|29434.45|0
1640871300000|2021-12-30 13:35:00|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|0
1640871420000|2021-12-30 13:37:00|29451.67|29451.67|29455.98|29455.98|29455.98|29455.98|29451.67|29451.67|0
1640871630000|2021-12-30 13:40:30|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|0
1640871640000|2021-12-30 13:40:40|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640871660000|2021-12-30 13:41:00|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640871680000|2021-12-30 13:41:20|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640871750000|2021-12-30 13:42:30|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640871880000|2021-12-30 13:44:40|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640871910000|2021-12-30 13:45:10|29438.75|29438.75|29434.45|29434.45|29438.75|29438.75|29434.45|29434.45|0
1640871940000|2021-12-30 13:45:40|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640871950000|2021-12-30 13:45:50|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|0
1640871960000|2021-12-30 13:46:00|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|0
1640872100000|2021-12-30 13:48:20|29428.36|29428.36|29428.36|29428.36|29428.36|29428.36|29428.36|29428.36|0
1640872280000|2021-12-30 13:51:20|29424.06|29424.06|29419.75|29419.75|29424.06|29424.06|29419.75|29419.75|0
1640872300000|2021-12-30 13:51:40|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640872330000|2021-12-30 13:52:10|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640872400000|2021-12-30 13:53:20|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640872590000|2021-12-30 13:56:30|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640872690000|2021-12-30 13:58:10|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640872740000|2021-12-30 13:59:00|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640872900000|2021-12-30 14:01:40|29419|29419|29419|29419|29419|29419|29419|29419|0
1640872930000|2021-12-30 14:02:10|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|0
1640872960000|2021-12-30 14:02:40|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640873000000|2021-12-30 14:03:20|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640873140000|2021-12-30 14:05:40|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|0
1640873380000|2021-12-30 14:09:40|29408.61|29408.61|29417.22|29417.22|29417.22|29417.22|29408.61|29408.61|0
1640873390000|2021-12-30 14:09:50|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|0
1640873470000|2021-12-30 14:11:10|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640873500000|2021-12-30 14:11:40|29406.83|29406.83|29402.53|29402.53|29406.83|29406.83|29402.53|29402.53|0
1640873660000|2021-12-30 14:14:20|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|0
1640873690000|2021-12-30 14:14:50|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640873710000|2021-12-30 14:15:10|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|0
1640873780000|2021-12-30 14:16:20|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640873930000|2021-12-30 14:18:50|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|0
1640874030000|2021-12-30 14:20:30|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|0
1640874170000|2021-12-30 14:22:50|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|0
1640874300000|2021-12-30 14:25:00|29398.22|29398.22|29398.22|29398.22|29398.22|29398.22|29398.22|29398.22|0
1640874310000|2021-12-30 14:25:10|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|0
1640874370000|2021-12-30 14:26:10|29392.89|29392.89|29388.58|29388.58|29392.89|29392.89|29388.58|29388.58|0
1640874430000|2021-12-30 14:27:10|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1640874460000|2021-12-30 14:27:40|29392.14|29392.14|29392.14|29392.14|29392.14|29392.14|29392.14|29392.14|0
1640874480000|2021-12-30 14:28:00|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|0
1640874600000|2021-12-30 14:30:00|29400.75|29400.75|29400.75|29400.75|29405.05|29405.05|29400.75|29400.75|0
1640874610000|2021-12-30 14:30:10|29405.05|29405.05|29400.75|29400.75|29405.05|29405.05|29400.75|29400.75|0
1640874620000|2021-12-30 14:30:20|29398.97|29398.97|29403.28|29403.28|29403.28|29403.28|29398.97|29398.97|0
1640874640000|2021-12-30 14:30:40|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|0
1640874650000|2021-12-30 14:30:50|29411.14|29411.14|29402.53|29402.53|29411.14|29411.14|29402.53|29402.53|0
1640874660000|2021-12-30 14:31:00|29411.14|29411.14|29415.44|29415.44|29415.44|29415.44|29406.83|29406.83|0
1640874670000|2021-12-30 14:31:10|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640874680000|2021-12-30 14:31:20|29428.36|29428.36|29411.14|29411.14|29428.36|29428.36|29411.14|29411.14|0
1640874690000|2021-12-30 14:31:30|29415.44|29415.44|29400.75|29400.75|29415.44|29415.44|29400.75|29400.75|0
1640874700000|2021-12-30 14:31:40|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|0
1640874710000|2021-12-30 14:31:50|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29396.44|29396.44|0
1640874720000|2021-12-30 14:32:00|29400.75|29400.75|29409.36|29409.36|29413.67|29413.67|29396.44|29396.44|0
1640874730000|2021-12-30 14:32:10|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29405.05|29405.05|0
1640874750000|2021-12-30 14:32:30|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|0
1640874760000|2021-12-30 14:32:40|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640874770000|2021-12-30 14:32:50|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|0
1640874780000|2021-12-30 14:33:00|29413.67|29413.67|29409.36|29409.36|29417.97|29417.97|29405.05|29405.05|0
1640874790000|2021-12-30 14:33:10|29413.67|29413.67|29417.97|29417.97|29417.97|29417.97|29409.36|29409.36|0
1640874800000|2021-12-30 14:33:20|29422.28|29422.28|29413.67|29413.67|29422.28|29422.28|29413.67|29413.67|0
1640874860000|2021-12-30 14:34:20|29417.97|29417.97|29419.75|29419.75|29419.75|29419.75|29417.97|29417.97|0
1640874870000|2021-12-30 14:34:30|29415.44|29415.44|29398.22|29398.22|29415.44|29415.44|29398.22|29398.22|0
1640874880000|2021-12-30 14:34:40|29406.83|29406.83|29411.14|29411.14|29411.14|29411.14|29406.83|29406.83|0
1640874920000|2021-12-30 14:35:20|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|0
1640874930000|2021-12-30 14:35:30|29398.22|29398.22|29402.53|29402.53|29411.14|29411.14|29398.22|29398.22|0
1640874940000|2021-12-30 14:35:40|29411.14|29411.14|29411.14|29411.14|29415.44|29415.44|29406.83|29406.83|0
1640874950000|2021-12-30 14:35:50|29419.75|29419.75|29428.36|29428.36|29428.36|29428.36|29415.44|29415.44|0
1640874960000|2021-12-30 14:36:00|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|0
1640874970000|2021-12-30 14:36:10|29421.53|29421.53|29430.14|29430.14|29430.14|29430.14|29421.53|29421.53|0
1640874980000|2021-12-30 14:36:20|29425.83|29425.83|29425.83|29425.83|29425.83|29425.83|29425.83|29425.83|0
1640875020000|2021-12-30 14:37:00|29430.14|29430.14|29438.75|29438.75|29438.75|29438.75|29430.14|29430.14|0
1640875060000|2021-12-30 14:37:40|29443.06|29443.06|29447.37|29447.37|29447.37|29447.37|29438.75|29438.75|0
1640875070000|2021-12-30 14:37:50|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640875080000|2021-12-30 14:38:00|29440.53|29440.53|29440.53|29440.53|29440.53|29440.53|29440.53|29440.53|0
1640875090000|2021-12-30 14:38:10|29449.14|29449.14|29434.45|29434.45|29449.14|29449.14|29434.45|29434.45|0
1640875120000|2021-12-30 14:38:40|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|0
1640875150000|2021-12-30 14:39:10|29434.45|29434.45|29430.14|29430.14|29434.45|29434.45|29430.14|29430.14|0
1640875170000|2021-12-30 14:39:30|29434.45|29434.45|29438.75|29438.75|29438.75|29438.75|29430.14|29430.14|0
1640875200000|2021-12-30 14:40:00|29443.06|29443.06|29438.75|29438.75|29447.37|29447.37|29438.75|29438.75|0
1640875210000|2021-12-30 14:40:10|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875230000|2021-12-30 14:40:30|29451.67|29451.67|29466.37|29466.37|29466.37|29466.37|29451.67|29451.67|0
1640875240000|2021-12-30 14:40:40|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|0
1640875260000|2021-12-30 14:41:00|29462.06|29462.06|29457.76|29457.76|29466.37|29466.37|29457.76|29457.76|0
1640875280000|2021-12-30 14:41:20|29462.06|29462.06|29462.06|29462.06|29462.06|29462.06|29462.06|29462.06|0
1640875310000|2021-12-30 14:41:50|29466.37|29466.37|29466.37|29466.37|29466.37|29466.37|29462.06|29462.06|0
1640875320000|2021-12-30 14:42:00|29462.06|29462.06|29466.37|29466.37|29466.37|29466.37|29462.06|29462.06|0
1640875330000|2021-12-30 14:42:10|29449.9|29449.9|29454.2|29454.2|29454.2|29454.2|29445.59|29445.59|0
1640875340000|2021-12-30 14:42:20|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|0
1640875380000|2021-12-30 14:43:00|29460.29|29460.29|29464.59|29464.59|29464.59|29464.59|29460.29|29460.29|0
1640875390000|2021-12-30 14:43:10|29460.29|29460.29|29464.59|29464.59|29473.21|29473.21|29460.29|29460.29|0
1640875430000|2021-12-30 14:43:50|29460.29|29460.29|29460.29|29460.29|29460.29|29460.29|29460.29|29460.29|0
1640875450000|2021-12-30 14:44:10|29451.67|29451.67|29447.37|29447.37|29451.67|29451.67|29447.37|29447.37|0
1640875460000|2021-12-30 14:44:20|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|0
1640875470000|2021-12-30 14:44:30|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|0
1640875490000|2021-12-30 14:44:50|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875520000|2021-12-30 14:45:20|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640875590000|2021-12-30 14:46:30|29447.37|29447.37|29443.06|29443.06|29447.37|29447.37|29443.06|29443.06|0
1640875600000|2021-12-30 14:46:40|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875610000|2021-12-30 14:46:50|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|0
1640875620000|2021-12-30 14:47:00|29447.37|29447.37|29443.06|29443.06|29447.37|29447.37|29443.06|29443.06|0
1640875640000|2021-12-30 14:47:20|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640875660000|2021-12-30 14:47:40|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640875670000|2021-12-30 14:47:50|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640875690000|2021-12-30 14:48:10|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875720000|2021-12-30 14:48:40|29451.67|29451.67|29447.37|29447.37|29455.98|29455.98|29447.37|29447.37|0
1640875730000|2021-12-30 14:48:50|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640875740000|2021-12-30 14:49:00|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640875780000|2021-12-30 14:49:40|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875790000|2021-12-30 14:49:50|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640875800000|2021-12-30 14:50:00|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875830000|2021-12-30 14:50:30|29438.75|29438.75|29434.45|29434.45|29438.75|29438.75|29434.45|29434.45|0
1640875850000|2021-12-30 14:50:50|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640875890000|2021-12-30 14:51:30|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|29435.2|29435.2|0
1640875920000|2021-12-30 14:52:00|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640875930000|2021-12-30 14:52:10|29435.2|29435.2|29439.51|29439.51|29439.51|29439.51|29435.2|29435.2|0
1640875950000|2021-12-30 14:52:30|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|0
1640875960000|2021-12-30 14:52:40|29430.89|29430.89|29439.51|29439.51|29439.51|29439.51|29430.89|29430.89|0
1640875990000|2021-12-30 14:53:10|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|0
1640876020000|2021-12-30 14:53:40|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|0
1640876040000|2021-12-30 14:54:00|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|0
1640876050000|2021-12-30 14:54:10|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|0
1640876070000|2021-12-30 14:54:30|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|0
1640876100000|2021-12-30 14:55:00|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|0
1640876150000|2021-12-30 14:55:50|29424.81|29424.81|29429.12|29429.12|29429.12|29429.12|29420.5|29420.5|0
1640876160000|2021-12-30 14:56:00|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|0
1640876170000|2021-12-30 14:56:10|29434.45|29434.45|29425.83|29425.83|29434.45|29434.45|29425.83|29425.83|0
1640876200000|2021-12-30 14:56:40|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|0
1640876230000|2021-12-30 14:57:10|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|0
1640876250000|2021-12-30 14:57:30|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|0
1640876260000|2021-12-30 14:57:40|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640876290000|2021-12-30 14:58:10|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|0
1640876300000|2021-12-30 14:58:20|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640876330000|2021-12-30 14:58:50|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|0
1640876350000|2021-12-30 14:59:10|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640876370000|2021-12-30 14:59:30|29392.14|29392.14|29405.05|29405.05|29405.05|29405.05|29392.14|29392.14|0
1640876380000|2021-12-30 14:59:40|29400.75|29400.75|29400.75|29400.75|29400.75|29400.75|29400.75|29400.75|0
1640876390000|2021-12-30 14:59:50|29405.05|29405.05|29409.36|29409.36|29409.36|29409.36|29400.75|29400.75|0
1640876410000|2021-12-30 15:00:10|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|0
1640876420000|2021-12-30 15:00:20|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640876460000|2021-12-30 15:01:00|29422.28|29422.28|29422.28|29422.28|29426.59|29426.59|29422.28|29422.28|0
1640876470000|2021-12-30 15:01:10|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640876480000|2021-12-30 15:01:20|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|0
1640876490000|2021-12-30 15:01:30|29413.67|29413.67|29422.28|29422.28|29422.28|29422.28|29413.67|29413.67|0
1640876520000|2021-12-30 15:02:00|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640876550000|2021-12-30 15:02:30|29413.67|29413.67|29409.36|29409.36|29413.67|29413.67|29409.36|29409.36|0
1640876560000|2021-12-30 15:02:40|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|0
1640876570000|2021-12-30 15:02:50|29403.28|29403.28|29394.66|29394.66|29403.28|29403.28|29394.66|29394.66|0
1640876610000|2021-12-30 15:03:30|29403.28|29403.28|29403.28|29403.28|29403.28|29403.28|29403.28|29403.28|0
1640876630000|2021-12-30 15:03:50|29407.58|29407.58|29403.28|29403.28|29411.89|29411.89|29403.28|29403.28|0
1640876670000|2021-12-30 15:04:30|29398.97|29398.97|29405.81|29405.81|29405.81|29405.81|29397.19|29397.19|0
1640876700000|2021-12-30 15:05:00|29401.5|29401.5|29405.81|29405.81|29405.81|29405.81|29401.5|29401.5|0
1640876710000|2021-12-30 15:05:10|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|0
1640876730000|2021-12-30 15:05:30|29410.11|29410.11|29407.58|29407.58|29411.89|29411.89|29405.81|29405.81|0
1640876740000|2021-12-30 15:05:40|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|0
1640876760000|2021-12-30 15:06:00|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640876790000|2021-12-30 15:06:30|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|0
1640876830000|2021-12-30 15:07:10|29422.28|29422.28|29426.59|29426.59|29426.59|29426.59|29422.28|29422.28|0
1640876870000|2021-12-30 15:07:50|29430.89|29430.89|29435.2|29435.2|29435.2|29435.2|29430.89|29430.89|0
1640876880000|2021-12-30 15:08:00|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640876920000|2021-12-30 15:08:40|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|0
1640876970000|2021-12-30 15:09:30|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|0
1640877070000|2021-12-30 15:11:10|29423.03|29423.03|29426.59|29426.59|29426.59|29426.59|29423.03|29423.03|0
1640877080000|2021-12-30 15:11:20|29422.28|29422.28|29417.97|29417.97|29422.28|29422.28|29417.97|29417.97|0
1640877110000|2021-12-30 15:11:50|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640877140000|2021-12-30 15:12:20|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|0
1640877180000|2021-12-30 15:13:00|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640877200000|2021-12-30 15:13:20|29414.42|29414.42|29408.34|29408.34|29414.42|29414.42|29408.34|29408.34|0
1640877250000|2021-12-30 15:14:10|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640877260000|2021-12-30 15:14:20|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640877310000|2021-12-30 15:15:10|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640877320000|2021-12-30 15:15:20|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640877360000|2021-12-30 15:16:00|29418.73|29418.73|29423.03|29423.03|29423.03|29423.03|29418.73|29418.73|0
1640877370000|2021-12-30 15:16:10|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1640877380000|2021-12-30 15:16:20|29425.56|29425.56|29427.34|29427.34|29427.34|29427.34|29425.56|29425.56|0
1640877450000|2021-12-30 15:17:30|29431.65|29431.65|29435.95|29435.95|29435.95|29435.95|29431.65|29431.65|0
1640877550000|2021-12-30 15:19:10|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1640877610000|2021-12-30 15:20:10|29431.65|29431.65|29435.95|29435.95|29435.95|29435.95|29431.65|29431.65|0
1640877640000|2021-12-30 15:20:40|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|0
1640877650000|2021-12-30 15:20:50|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1640877660000|2021-12-30 15:21:00|29423.03|29423.03|29424.81|29424.81|29424.81|29424.81|29423.03|29423.03|0
1640877680000|2021-12-30 15:21:20|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640877690000|2021-12-30 15:21:30|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|0
1640877710000|2021-12-30 15:21:50|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640877730000|2021-12-30 15:22:10|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640877750000|2021-12-30 15:22:30|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1640877770000|2021-12-30 15:22:50|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640877790000|2021-12-30 15:23:10|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1640877800000|2021-12-30 15:23:20|29401.5|29401.5|29399.72|29399.72|29401.5|29401.5|29399.72|29399.72|0
1640877840000|2021-12-30 15:24:00|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|0
1640877850000|2021-12-30 15:24:10|29388.96|29388.96|29388.96|29388.96|29388.96|29388.96|29388.96|29388.96|0
1640877900000|2021-12-30 15:25:00|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|0
1640878020000|2021-12-30 15:27:00|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|0
1640878040000|2021-12-30 15:27:20|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|0
1640878090000|2021-12-30 15:28:10|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|0
1640878100000|2021-12-30 15:28:20|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|0
1640878120000|2021-12-30 15:28:40|29378.19|29378.19|29378.19|29378.19|29378.19|29378.19|29378.19|29378.19|0
1640878190000|2021-12-30 15:29:50|29373.88|29373.88|29374.64|29374.64|29378.19|29378.19|29373.88|29373.88|0
1640878200000|2021-12-30 15:30:00|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|0
1640878220000|2021-12-30 15:30:20|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|0
1640878230000|2021-12-30 15:30:30|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|0
1640878280000|2021-12-30 15:31:20|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|0
1640878310000|2021-12-30 15:31:50|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|0
1640878330000|2021-12-30 15:32:10|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|0
1640878340000|2021-12-30 15:32:20|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|0
1640878360000|2021-12-30 15:32:40|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|0
1640878370000|2021-12-30 15:32:50|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|0
1640878380000|2021-12-30 15:33:00|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|0
1640878390000|2021-12-30 15:33:10|29361.72|29361.72|29366.02|29366.02|29366.02|29366.02|29361.72|29361.72|0
1640878400000|2021-12-30 15:33:20|29361.72|29361.72|29361.72|29361.72|29361.72|29361.72|29361.72|29361.72|0
1640878460000|2021-12-30 15:34:20|29355.26|29355.26|29361.72|29361.72|29361.72|29361.72|29355.26|29355.26|0
1640878490000|2021-12-30 15:34:50|29359.56|29359.56|29361.72|29361.72|29361.72|29361.72|29359.56|29359.56|0
1640878570000|2021-12-30 15:36:10|29357.41|29357.41|29357.41|29357.41|29357.41|29357.41|29357.41|29357.41|0
1640878600000|2021-12-30 15:36:40|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|0
1640878650000|2021-12-30 15:37:30|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|0
1640878680000|2021-12-30 15:38:00|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|0
1640878760000|2021-12-30 15:39:20|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|0
1640878800000|2021-12-30 15:40:00|29331.57|29331.57|29331.57|29331.57|29331.57|29331.57|29331.57|29331.57|0
1640878810000|2021-12-30 15:40:10|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|0
1640878920000|2021-12-30 15:42:00|29344.49|29344.49|29340.18|29340.18|29344.49|29344.49|29340.18|29340.18|0
1640878930000|2021-12-30 15:42:10|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|0
1640878980000|2021-12-30 15:43:00|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|0
1640878990000|2021-12-30 15:43:10|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|0
1640879000000|2021-12-30 15:43:20|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|0
1640879050000|2021-12-30 15:44:10|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|0
1640879100000|2021-12-30 15:45:00|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|0
1640879160000|2021-12-30 15:46:00|29342.71|29342.71|29344.49|29344.49|29344.49|29344.49|29342.71|29342.71|0
1640879260000|2021-12-30 15:47:40|29346.64|29346.64|29346.64|29346.64|29346.64|29346.64|29346.64|29346.64|0
1640879270000|2021-12-30 15:47:50|29344.49|29344.49|29342.34|29342.34|29344.49|29344.49|29342.34|29342.34|0
1640879280000|2021-12-30 15:48:00|29340.56|29340.56|29342.71|29342.71|29342.71|29342.71|29340.56|29340.56|0
1640879320000|2021-12-30 15:48:40|29336.25|29336.25|29338.41|29338.41|29338.41|29338.41|29336.25|29336.25|0
1640879340000|2021-12-30 15:49:00|29334.1|29334.1|29338.41|29338.41|29338.41|29338.41|29334.1|29334.1|0
1640879370000|2021-12-30 15:49:30|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|0
1640879420000|2021-12-30 15:50:20|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|0
1640879430000|2021-12-30 15:50:30|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|0
1640879490000|2021-12-30 15:51:30|29346.64|29346.64|29353.1|29353.1|29353.1|29353.1|29346.64|29346.64|0
1640879500000|2021-12-30 15:51:40|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|0
1640879520000|2021-12-30 15:52:00|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|0
1640879640000|2021-12-30 15:54:00|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|0
1640879660000|2021-12-30 15:54:20|29357.03|29357.03|29357.03|29357.03|29357.03|29357.03|29357.03|29357.03|0
1640879710000|2021-12-30 15:55:10|29354.88|29354.88|29354.88|29354.88|29354.88|29354.88|29354.88|29354.88|0
1640879720000|2021-12-30 15:55:20|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|0
1640879730000|2021-12-30 15:55:30|29346.27|29346.27|29346.27|29346.27|29346.27|29346.27|29346.27|29346.27|0
1640879770000|2021-12-30 15:56:10|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|0
1640879790000|2021-12-30 15:56:30|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|0
1640879800000|2021-12-30 15:56:40|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|0
1640879810000|2021-12-30 15:56:50|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|0
1640879850000|2021-12-30 15:57:30|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|0
1640879860000|2021-12-30 15:57:40|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|0
1640880000000|2021-12-30 16:00:00|29337.65|29337.65|29335.5|29335.5|29337.65|29337.65|29335.5|29335.5|0
1640880010000|2021-12-30 16:00:10|29337.65|29337.65|29335.5|29335.5|29337.65|29337.65|29335.5|29335.5|0
1640880020000|2021-12-30 16:00:20|29337.65|29337.65|29337.65|29337.65|29337.65|29337.65|29337.65|29337.65|0
1640880040000|2021-12-30 16:00:40|29341.96|29341.96|29337.65|29337.65|29341.96|29341.96|29337.65|29337.65|0
1640880080000|2021-12-30 16:01:20|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|0
1640880110000|2021-12-30 16:01:50|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|0
1640880120000|2021-12-30 16:02:00|29343.74|29343.74|29344.11|29344.11|29346.27|29346.27|29341.96|29341.96|0
1640880130000|2021-12-30 16:02:10|29346.27|29346.27|29344.49|29344.49|29346.27|29346.27|29344.49|29344.49|0
1640880180000|2021-12-30 16:03:00|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|0
1640880190000|2021-12-30 16:03:10|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|0
1640880200000|2021-12-30 16:03:20|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|0
1640880230000|2021-12-30 16:03:50|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|0
1640880310000|2021-12-30 16:05:10|29338.03|29338.03|29340.18|29340.18|29340.18|29340.18|29338.03|29338.03|0
1640880330000|2021-12-30 16:05:30|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|0
1640880370000|2021-12-30 16:06:10|29336.25|29336.25|29336.25|29336.25|29336.25|29336.25|29336.25|29336.25|0
1640880380000|2021-12-30 16:06:20|29334.48|29334.48|29334.48|29334.48|29334.48|29334.48|29334.48|29334.48|0
1640880400000|2021-12-30 16:06:40|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|0
1640880410000|2021-12-30 16:06:50|29328.02|29328.02|29328.02|29328.02|29328.02|29328.02|29328.02|29328.02|0
1640880880000|2021-12-30 16:14:40|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|0
1640880900000|2021-12-30 16:15:00|29334.1|29334.1|29338.41|29338.41|29338.41|29338.41|29334.1|29334.1|0
1640880930000|2021-12-30 16:15:30|29334.1|29334.1|29332.32|29332.32|29334.1|29334.1|29332.32|29332.32|0
1640880980000|2021-12-30 16:16:20|29336.63|29336.63|29336.63|29336.63|29336.63|29336.63|29336.63|29336.63|0
1640881080000|2021-12-30 16:18:00|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|0
1640881140000|2021-12-30 16:19:00|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|0
1640881260000|2021-12-30 16:21:00|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|0
1640881270000|2021-12-30 16:21:10|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|0
1640881300000|2021-12-30 16:21:40|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|0
1640881370000|2021-12-30 16:22:50|29330.55|29330.55|29330.55|29330.55|29330.55|29330.55|29330.55|29330.55|0
1640881440000|2021-12-30 16:24:00|29326.24|29326.24|29313.32|29313.32|29326.24|29326.24|29313.32|29313.32|0
1640881470000|2021-12-30 16:24:30|29315.47|29315.47|29315.47|29315.47|29315.47|29315.47|29315.47|29315.47|0
1640881480000|2021-12-30 16:24:40|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|0
1640881500000|2021-12-30 16:25:00|29311.17|29311.17|29313.32|29313.32|29313.32|29313.32|29309.01|29309.01|0
1640881520000|2021-12-30 16:25:20|29315.1|29315.1|29315.1|29315.1|29315.1|29315.1|29315.1|29315.1|0
1640881530000|2021-12-30 16:25:30|29316.87|29316.87|29316.87|29316.87|29316.87|29316.87|29316.87|29316.87|0
1640881550000|2021-12-30 16:25:50|29319.03|29319.03|29319.03|29319.03|29319.03|29319.03|29319.03|29319.03|0
1640881560000|2021-12-30 16:26:00|29312.57|29312.57|29312.57|29312.57|29312.57|29312.57|29312.57|29312.57|0
1640881570000|2021-12-30 16:26:10|29310.79|29310.79|29310.79|29310.79|29310.79|29310.79|29310.79|29310.79|0
1640881590000|2021-12-30 16:26:30|29306.48|29306.48|29304.71|29304.71|29306.48|29306.48|29304.71|29304.71|0
1640881600000|2021-12-30 16:26:40|29309.01|29309.01|29309.01|29309.01|29309.01|29309.01|29309.01|29309.01|0
1640881640000|2021-12-30 16:27:20|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|0
1640881650000|2021-12-30 16:27:30|29306.86|29306.86|29306.86|29306.86|29306.86|29306.86|29306.86|29306.86|0
1640881660000|2021-12-30 16:27:40|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|0
1640881690000|2021-12-30 16:28:10|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|0
1640881700000|2021-12-30 16:28:20|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|0
1640881710000|2021-12-30 16:28:30|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|0
1640881720000|2021-12-30 16:28:40|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|0
1640881740000|2021-12-30 16:29:00|29293.94|29293.94|29290.01|29290.01|29298.62|29298.62|29290.01|29290.01|0
1640881750000|2021-12-30 16:29:10|29294.32|29294.32|29290.01|29290.01|29294.32|29294.32|29290.01|29290.01|0
1640881760000|2021-12-30 16:29:20|29285.7|29285.7|29283.93|29283.93|29285.7|29285.7|29283.93|29283.93|0
1640881770000|2021-12-30 16:29:30|29285.7|29285.7|29279.62|29279.62|29285.7|29285.7|29279.62|29279.62|0
1640881780000|2021-12-30 16:29:40|29275.31|29275.31|29277.84|29277.84|29279.62|29279.62|29273.54|29273.54|0
1640881790000|2021-12-30 16:29:50|29273.54|29273.54|29277.84|29277.84|29277.84|29277.84|29273.54|29273.54|0
1640938640000|2021-12-31 08:17:20|29193.97|29193.97|29198.28|29198.28|29198.28|29198.28|29193.97|29193.97|0
1640938700000|2021-12-31 08:18:20|29201.83|29201.83|29201.83|29201.83|29201.83|29201.83|29201.83|29201.83|0
1640938710000|2021-12-31 08:18:30|29203.61|29203.61|29205.39|29205.39|29205.39|29205.39|29203.61|29203.61|0
1640938720000|2021-12-31 08:18:40|29208.94|29208.94|29208.94|29208.94|29208.94|29208.94|29208.94|29208.94|0
1640938730000|2021-12-31 08:18:50|29204.63|29204.63|29204.63|29204.63|29204.63|29204.63|29204.63|29204.63|0
1640938750000|2021-12-31 08:19:10|29206.41|29206.41|29204.63|29204.63|29208.19|29208.19|29204.63|29204.63|0
1640938780000|2021-12-31 08:19:40|29202.86|29202.86|29202.86|29202.86|29202.86|29202.86|29202.86|29202.86|0
1640938850000|2021-12-31 08:20:50|29189.94|29189.94|29198.55|29198.55|29198.55|29198.55|29189.94|29189.94|0
1640938860000|2021-12-31 08:21:00|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|0
1640938870000|2021-12-31 08:21:10|29185.63|29185.63|29177.02|29177.02|29185.63|29185.63|29172.71|29172.71|0
1640938880000|2021-12-31 08:21:20|29172.71|29172.71|29168.4|29168.4|29172.71|29172.71|29168.4|29168.4|0
1640938890000|2021-12-31 08:21:30|29181.32|29181.32|29172.71|29172.71|29181.32|29181.32|29172.71|29172.71|0
1640938900000|2021-12-31 08:21:40|29177.02|29177.02|29177.02|29177.02|29177.02|29177.02|29177.02|29177.02|0
1640938920000|2021-12-31 08:22:00|29185.63|29185.63|29185.63|29185.63|29185.63|29185.63|29185.63|29185.63|0
1640938930000|2021-12-31 08:22:10|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|0
1640938940000|2021-12-31 08:22:20|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|0
1640938960000|2021-12-31 08:22:40|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|0
1640938980000|2021-12-31 08:23:00|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|0
1640939030000|2021-12-31 08:23:50|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|0
1640939040000|2021-12-31 08:24:00|29184.88|29184.88|29186.66|29186.66|29186.66|29186.66|29184.88|29184.88|0
1640939050000|2021-12-31 08:24:10|29184.88|29184.88|29184.88|29184.88|29184.88|29184.88|29184.88|29184.88|0
1640939090000|2021-12-31 08:24:50|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|0
1640939110000|2021-12-31 08:25:10|29184.88|29184.88|29157.26|29157.26|29184.88|29184.88|29157.26|29157.26|0
1640939120000|2021-12-31 08:25:20|29153.71|29153.71|29155.48|29155.48|29155.48|29155.48|29153.71|29153.71|0
1640939140000|2021-12-31 08:25:40|29159.79|29159.79|29159.79|29159.79|29159.79|29159.79|29159.79|29159.79|0
1640939230000|2021-12-31 08:27:10|29163.35|29163.35|29161.57|29161.57|29163.35|29163.35|29161.57|29161.57|0
1640939240000|2021-12-31 08:27:20|29174.49|29174.49|29183.1|29183.1|29183.1|29183.1|29174.49|29174.49|0
1640939260000|2021-12-31 08:27:40|29188.43|29188.43|29191.99|29191.99|29191.99|29191.99|29188.43|29188.43|0
1640939290000|2021-12-31 08:28:10|29183.37|29183.37|29183.37|29183.37|29183.37|29183.37|29183.37|29183.37|0
1640939300000|2021-12-31 08:28:20|29187.68|29187.68|29187.68|29187.68|29187.68|29187.68|29187.68|29187.68|0
1640939430000|2021-12-31 08:30:30|29185.9|29185.9|29185.9|29185.9|29185.9|29185.9|29185.9|29185.9|0
1640939440000|2021-12-31 08:30:40|29190.21|29190.21|29190.21|29190.21|29190.21|29190.21|29190.21|29190.21|0
1640939460000|2021-12-31 08:31:00|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|0
1640939470000|2021-12-31 08:31:10|29196.29|29196.29|29198.07|29198.07|29198.07|29198.07|29196.29|29196.29|0
1640939640000|2021-12-31 08:34:00|29206.68|29206.68|29198.07|29198.07|29210.99|29210.99|29198.07|29198.07|0
1640939650000|2021-12-31 08:34:10|29202.38|29202.38|29202.38|29202.38|29202.38|29202.38|29189.46|29189.46|0
1640939670000|2021-12-31 08:34:30|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|0
1640939690000|2021-12-31 08:34:50|29193.76|29193.76|29198.07|29198.07|29198.07|29198.07|29193.76|29193.76|0
1640939880000|2021-12-31 08:38:00|29193.76|29193.76|29193.76|29193.76|29193.76|29193.76|29193.76|29193.76|0
1640939910000|2021-12-31 08:38:30|29202.38|29202.38|29202.38|29202.38|29202.38|29202.38|29202.38|29202.38|0
1640939920000|2021-12-31 08:38:40|29200.6|29200.6|29207.71|29207.71|29207.71|29207.71|29200.6|29200.6|0
1640939970000|2021-12-31 08:39:30|29204.15|29204.15|29202.38|29202.38|29204.15|29204.15|29202.38|29202.38|0
1640940000000|2021-12-31 08:40:00|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|0
1640940090000|2021-12-31 08:41:30|29196.29|29196.29|29202.38|29202.38|29202.38|29202.38|29196.29|29196.29|0
1640940180000|2021-12-31 08:43:00|29198.82|29198.82|29202.38|29202.38|29202.38|29202.38|29198.82|29198.82|0
1640940270000|2021-12-31 08:44:30|29215.3|29215.3|29215.3|29215.3|29215.3|29215.3|29215.3|29215.3|0
1640940300000|2021-12-31 08:45:00|29217.07|29217.07|29225.96|29225.96|29225.96|29225.96|29217.07|29217.07|0
1640940310000|2021-12-31 08:45:10|29227.74|29227.74|29244.96|29244.96|29244.96|29244.96|29227.74|29227.74|0
1640940320000|2021-12-31 08:45:20|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|0
1640940340000|2021-12-31 08:45:40|29227.74|29227.74|29236.35|29236.35|29236.35|29236.35|29227.74|29227.74|0
1640940370000|2021-12-31 08:46:10|29231.02|29231.02|29231.02|29231.02|29231.02|29231.02|29231.02|29231.02|0
1640940390000|2021-12-31 08:46:30|29235.32|29235.32|29235.32|29235.32|29235.32|29235.32|29235.32|29235.32|0
1640940440000|2021-12-31 08:47:20|29226.71|29226.71|29226.71|29226.71|29226.71|29226.71|29226.71|29226.71|0
1640940570000|2021-12-31 08:49:30|29230.27|29230.27|29228.49|29228.49|29230.27|29230.27|29228.49|29228.49|0
1640940590000|2021-12-31 08:49:50|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|0
1640940630000|2021-12-31 08:50:30|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|0
1640940900000|2021-12-31 08:55:00|29239.63|29239.63|29239.63|29239.63|29239.63|29239.63|29239.63|29239.63|0
1640941000000|2021-12-31 08:56:40|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|0
1640941020000|2021-12-31 08:57:00|29243.94|29243.94|29243.94|29243.94|29243.94|29243.94|29243.94|29243.94|0
1640941030000|2021-12-31 08:57:10|29245.71|29245.71|29258.63|29258.63|29258.63|29258.63|29245.71|29245.71|0
1640941090000|2021-12-31 08:58:10|29254.33|29254.33|29254.33|29254.33|29254.33|29254.33|29254.33|29254.33|0
1640941100000|2021-12-31 08:58:20|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|0
1640941140000|2021-12-31 08:59:00|29262.94|29262.94|29262.94|29262.94|29262.94|29262.94|29262.94|29262.94|0
1640941280000|2021-12-31 09:01:20|29267.25|29267.25|29267.25|29267.25|29267.25|29267.25|29267.25|29267.25|0
1640941290000|2021-12-31 09:01:30|29269.02|29269.02|29272.58|29272.58|29272.58|29272.58|29269.02|29269.02|0
1640941300000|2021-12-31 09:01:40|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|0
1640941320000|2021-12-31 09:02:00|29276.13|29276.13|29276.13|29276.13|29276.13|29276.13|29276.13|29276.13|0
1640941330000|2021-12-31 09:02:10|29277.91|29277.91|29277.91|29277.91|29277.91|29277.91|29277.91|29277.91|0
1640941340000|2021-12-31 09:02:20|29279.69|29279.69|29288.3|29288.3|29288.3|29288.3|29279.69|29279.69|0
1640941350000|2021-12-31 09:02:30|29292.61|29292.61|29279.69|29279.69|29292.61|29292.61|29279.69|29279.69|0
1640941390000|2021-12-31 09:03:10|29288.3|29288.3|29288.3|29288.3|29288.3|29288.3|29288.3|29288.3|0
1640941430000|2021-12-31 09:03:50|29286.52|29286.52|29286.52|29286.52|29286.52|29286.52|29286.52|29286.52|0
1640941450000|2021-12-31 09:04:10|29269.3|29269.3|29277.91|29277.91|29277.91|29277.91|29269.3|29269.3|0
1640941520000|2021-12-31 09:05:20|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|0
1640941550000|2021-12-31 09:05:50|29272.58|29272.58|29272.58|29272.58|29272.58|29272.58|29272.58|29272.58|0
1640941570000|2021-12-31 09:06:10|29263.97|29263.97|29263.97|29263.97|29263.97|29263.97|29263.97|29263.97|0
1640941620000|2021-12-31 09:07:00|29262.19|29262.19|29262.19|29262.19|29262.19|29262.19|29262.19|29262.19|0
1640941640000|2021-12-31 09:07:20|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|0
1640941670000|2021-12-31 09:07:50|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|0
1640941740000|2021-12-31 09:09:00|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|0
1640941770000|2021-12-31 09:09:30|29247.22|29247.22|29247.22|29247.22|29247.22|29247.22|29247.22|29247.22|0
1640941790000|2021-12-31 09:09:50|29238.61|29238.61|29234.3|29234.3|29238.61|29238.61|29234.3|29234.3|0
1640941880000|2021-12-31 09:11:20|29236.08|29236.08|29236.08|29236.08|29236.08|29236.08|29236.08|29236.08|0
1640941940000|2021-12-31 09:12:20|29237.85|29237.85|29237.85|29237.85|29237.85|29237.85|29237.85|29237.85|0
1640942080000|2021-12-31 09:14:40|29234.3|29234.3|29234.3|29234.3|29234.3|29234.3|29234.3|29234.3|0
1640942220000|2021-12-31 09:17:00|29229.99|29229.99|29229.99|29229.99|29229.99|29229.99|29229.99|29229.99|0
1640942230000|2021-12-31 09:17:10|29221.38|29221.38|29225.69|29225.69|29225.69|29225.69|29221.38|29221.38|0
1640942290000|2021-12-31 09:18:10|29227.46|29227.46|29227.46|29227.46|29227.46|29227.46|29227.46|29227.46|0
1640942350000|2021-12-31 09:19:10|29225.69|29225.69|29225.69|29225.69|29225.69|29225.69|29225.69|29225.69|0
1640942400000|2021-12-31 09:20:00|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|0
1640942490000|2021-12-31 09:21:30|29212.77|29212.77|29212.77|29212.77|29212.77|29212.77|29212.77|29212.77|0
1640942530000|2021-12-31 09:22:10|29225.69|29225.69|29221.38|29221.38|29225.69|29225.69|29221.38|29221.38|0
1640942560000|2021-12-31 09:22:40|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|0
1640942710000|2021-12-31 09:25:10|29206.68|29206.68|29203.13|29203.13|29206.68|29206.68|29203.13|29203.13|0
1640942730000|2021-12-31 09:25:30|29201.35|29201.35|29201.35|29201.35|29201.35|29201.35|29201.35|29201.35|0
1640942830000|2021-12-31 09:27:10|29197.05|29197.05|29197.05|29197.05|29197.05|29197.05|29197.05|29197.05|0
1640942880000|2021-12-31 09:28:00|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|0
1640942900000|2021-12-31 09:28:20|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|0
1640942910000|2021-12-31 09:28:30|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|0
1640942960000|2021-12-31 09:29:20|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|0
1640943000000|2021-12-31 09:30:00|29182.35|29182.35|29182.35|29182.35|29182.35|29182.35|29182.35|29182.35|0
1640943030000|2021-12-31 09:30:30|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|0
1640943060000|2021-12-31 09:31:00|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|0
1640943100000|2021-12-31 09:31:40|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|0
1640943120000|2021-12-31 09:32:00|29193.49|29193.49|29193.49|29193.49|29193.49|29193.49|29193.49|29193.49|0
1640943300000|2021-12-31 09:35:00|29191.71|29191.71|29191.71|29191.71|29191.71|29191.71|29191.71|29191.71|0
1640943320000|2021-12-31 09:35:20|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|0
1640943450000|2021-12-31 09:37:30|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|0
1640943470000|2021-12-31 09:37:50|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|0
1640943510000|2021-12-31 09:38:30|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|0
1640943670000|2021-12-31 09:41:10|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|0
1640943710000|2021-12-31 09:41:50|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|0
1640943880000|2021-12-31 09:44:40|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|0
1640943890000|2021-12-31 09:44:50|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|0
1640944230000|2021-12-31 09:50:30|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|0
1640944260000|2021-12-31 09:51:00|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|0
1640944290000|2021-12-31 09:51:30|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|0
1640944310000|2021-12-31 09:51:50|29207.16|29207.16|29211.47|29211.47|29211.47|29211.47|29207.16|29207.16|0
1640944370000|2021-12-31 09:52:50|29207.91|29207.91|29209.69|29209.69|29209.69|29209.69|29207.91|29207.91|0
1640944400000|2021-12-31 09:53:20|29218.3|29218.3|29218.3|29218.3|29218.3|29218.3|29218.3|29218.3|0
1640944520000|2021-12-31 09:55:20|29226.92|29226.92|29233|29233|29233|29233|29226.92|29226.92|0
1640944570000|2021-12-31 09:56:10|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|0
1640944660000|2021-12-31 09:57:40|29228.69|29228.69|29228.69|29228.69|29228.69|29228.69|29228.69|29228.69|0
1640944770000|2021-12-31 09:59:30|29237.31|29237.31|29237.31|29237.31|29237.31|29237.31|29237.31|29237.31|0
1640944800000|2021-12-31 10:00:00|29233.75|29233.75|29242.37|29242.37|29242.37|29242.37|29233.75|29233.75|0
1640944840000|2021-12-31 10:00:40|29240.59|29240.59|29240.59|29240.59|29240.59|29240.59|29240.59|29240.59|0
1640944850000|2021-12-31 10:00:50|29236.28|29236.28|29236.28|29236.28|29236.28|29236.28|29236.28|29236.28|0
1640944870000|2021-12-31 10:01:10|29234.51|29234.51|29230.2|29230.2|29234.51|29234.51|29230.2|29230.2|0
1640944880000|2021-12-31 10:01:20|29225.89|29225.89|29230.2|29230.2|29230.2|29230.2|29225.89|29225.89|0
1640944890000|2021-12-31 10:01:30|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|0
1640944960000|2021-12-31 10:02:40|29223.36|29223.36|29223.36|29223.36|29223.36|29223.36|29223.36|29223.36|0
1640945080000|2021-12-31 10:04:40|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|0
1640945180000|2021-12-31 10:06:20|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|0
1640945260000|2021-12-31 10:07:40|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|0
1640945270000|2021-12-31 10:07:50|29217.28|29217.28|29212.97|29212.97|29217.28|29217.28|29212.97|29212.97|0
1640945340000|2021-12-31 10:09:00|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|0
1640945380000|2021-12-31 10:09:40|29218.03|29218.03|29218.03|29218.03|29218.03|29218.03|29218.03|29218.03|0
1640945440000|2021-12-31 10:10:40|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|0
1640945640000|2021-12-31 10:14:00|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|0
1640945720000|2021-12-31 10:15:20|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|0
1640945810000|2021-12-31 10:16:50|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|0
1640945880000|2021-12-31 10:18:00|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|0
1640945950000|2021-12-31 10:19:10|29228.42|29228.42|29228.42|29228.42|29228.42|29228.42|29228.42|29228.42|0
1640945990000|2021-12-31 10:19:50|29230.2|29230.2|29228.42|29228.42|29230.2|29230.2|29228.42|29228.42|0
1640946130000|2021-12-31 10:22:10|29226.64|29226.64|29226.64|29226.64|29226.64|29226.64|29226.64|29226.64|0
1640946220000|2021-12-31 10:23:40|29235.26|29235.26|29235.26|29235.26|29235.26|29235.26|29235.26|29235.26|0
1640946250000|2021-12-31 10:24:10|29239.56|29239.56|29239.56|29239.56|29239.56|29239.56|29239.56|29239.56|0
1640946290000|2021-12-31 10:24:50|29241.34|29241.34|29241.34|29241.34|29241.34|29241.34|29241.34|29241.34|0
1640946310000|2021-12-31 10:25:10|29249.95|29249.95|29249.95|29249.95|29249.95|29249.95|29249.95|29249.95|0
1640946410000|2021-12-31 10:26:50|29245.65|29245.65|29245.65|29245.65|29245.65|29245.65|29245.65|29245.65|0
1640946460000|2021-12-31 10:27:40|29237.03|29237.03|29237.03|29237.03|29237.03|29237.03|29237.03|29237.03|0
1640946470000|2021-12-31 10:27:50|29241.34|29241.34|29245.65|29245.65|29245.65|29245.65|29241.34|29241.34|0
1640946480000|2021-12-31 10:28:00|29250.98|29250.98|29250.98|29250.98|29250.98|29250.98|29250.98|29250.98|0
1640946550000|2021-12-31 10:29:10|29254.53|29254.53|29254.53|29254.53|29254.53|29254.53|29254.53|29254.53|0
1640946650000|2021-12-31 10:30:50|29256.31|29256.31|29259.87|29259.87|29259.87|29259.87|29256.31|29256.31|0
1640946720000|2021-12-31 10:32:00|29261.64|29261.64|29261.64|29261.64|29261.64|29261.64|29261.64|29261.64|0
1640946920000|2021-12-31 10:35:20|29265.95|29265.95|29274.56|29274.56|29274.56|29274.56|29265.95|29265.95|0
1640947030000|2021-12-31 10:37:10|29278.87|29278.87|29278.87|29278.87|29278.87|29278.87|29278.87|29278.87|0
1640947110000|2021-12-31 10:38:30|29274.56|29274.56|29274.56|29274.56|29274.56|29274.56|29274.56|29274.56|0
1640947160000|2021-12-31 10:39:20|29269.23|29269.23|29261.37|29261.37|29269.23|29269.23|29261.37|29261.37|0
1640947320000|2021-12-31 10:42:00|29257.06|29257.06|29257.06|29257.06|29257.06|29257.06|29257.06|29257.06|0
1640947340000|2021-12-31 10:42:20|29255.29|29255.29|29255.29|29255.29|29255.29|29255.29|29255.29|29255.29|0
1640947380000|2021-12-31 10:43:00|29253.51|29253.51|29253.51|29253.51|29253.51|29253.51|29253.51|29253.51|0
1640947430000|2021-12-31 10:43:50|29249.2|29249.2|29249.2|29249.2|29249.2|29249.2|29249.2|29249.2|0
1640947620000|2021-12-31 10:47:00|29244.9|29244.9|29244.9|29244.9|29244.9|29244.9|29244.9|29244.9|0
1640947640000|2021-12-31 10:47:20|29243.12|29243.12|29243.12|29243.12|29243.12|29243.12|29243.12|29243.12|0
1640947660000|2021-12-31 10:47:40|29238.81|29238.81|29238.81|29238.81|29238.81|29238.81|29238.81|29238.81|0
1640947850000|2021-12-31 10:50:50|29230.2|29230.2|29224.12|29224.12|29230.2|29230.2|29224.12|29224.12|0
1640947880000|2021-12-31 10:51:20|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|0
1640948400000|2021-12-31 11:00:00|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|0
1640948590000|2021-12-31 11:03:10|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|0
1640948640000|2021-12-31 11:04:00|29215.5|29215.5|29206.89|29206.89|29215.5|29215.5|29206.89|29206.89|0
1640948660000|2021-12-31 11:04:20|29202.58|29202.58|29202.58|29202.58|29202.58|29202.58|29202.58|29202.58|0
1640948670000|2021-12-31 11:04:30|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|0
1640948680000|2021-12-31 11:04:40|29192.19|29192.19|29183.58|29183.58|29192.19|29192.19|29183.58|29183.58|0
1640948720000|2021-12-31 11:05:20|29174.97|29174.97|29173.19|29173.19|29174.97|29174.97|29173.19|29173.19|0
1640948730000|2021-12-31 11:05:30|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|0
1640948760000|2021-12-31 11:06:00|29173.19|29173.19|29181.8|29181.8|29181.8|29181.8|29173.19|29173.19|0
1640948820000|2021-12-31 11:07:00|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|0
1640948830000|2021-12-31 11:07:10|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|0
1640948840000|2021-12-31 11:07:20|29177.5|29177.5|29173.94|29173.94|29177.5|29177.5|29173.94|29173.94|0
1640949030000|2021-12-31 11:10:30|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|0
1640949040000|2021-12-31 11:10:40|29181.8|29181.8|29187.89|29187.89|29187.89|29187.89|29181.8|29181.8|0
1640949580000|2021-12-31 11:19:40|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|0
1640949600000|2021-12-31 11:20:00|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|0
1640949690000|2021-12-31 11:21:30|29218.03|29218.03|29219.81|29219.81|29219.81|29219.81|29218.03|29218.03|0
1640949800000|2021-12-31 11:23:20|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|0
1640949840000|2021-12-31 11:24:00|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|0
1640950300000|2021-12-31 11:31:40|29221.59|29221.59|29219.81|29219.81|29221.59|29221.59|29219.81|29219.81|0
1640950330000|2021-12-31 11:32:10|29216.25|29216.25|29216.25|29216.25|29216.25|29216.25|29216.25|29216.25|0
1640950350000|2021-12-31 11:32:30|29211.95|29211.95|29211.95|29211.95|29211.95|29211.95|29211.95|29211.95|0
1640950370000|2021-12-31 11:32:50|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|0
1640950440000|2021-12-31 11:34:00|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|0
1640950720000|2021-12-31 11:38:40|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|0
1640951060000|2021-12-31 11:44:20|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|0
1640951120000|2021-12-31 11:45:20|29199.03|29199.03|29199.03|29199.03|29199.03|29199.03|29197.25|29197.25|0
1640951420000|2021-12-31 11:50:20|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|0
1640951540000|2021-12-31 11:52:20|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|0
1640951740000|2021-12-31 11:55:40|29186.11|29186.11|29186.11|29186.11|29186.11|29186.11|29186.11|29186.11|0
1640951780000|2021-12-31 11:56:20|29181.8|29181.8|29181.8|29181.8|29181.8|29181.8|29181.8|29181.8|0
1640951830000|2021-12-31 11:57:10|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|0
1640951840000|2021-12-31 11:57:20|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|0
1640951850000|2021-12-31 11:57:30|29171.41|29171.41|29171.41|29171.41|29171.41|29171.41|29171.41|29171.41|0
1640951860000|2021-12-31 11:57:40|29169.64|29169.64|29169.64|29169.64|29169.64|29169.64|29169.64|29169.64|0
1640951880000|2021-12-31 11:58:00|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|0
1640951930000|2021-12-31 11:58:50|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|0
1640951960000|2021-12-31 11:59:20|29182.55|29182.55|29182.55|29182.55|29182.55|29182.55|29182.55|29182.55|0
1640951990000|2021-12-31 11:59:50|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|0
1640952000000|2021-12-31 12:00:00|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|0
1640952010000|2021-12-31 12:00:10|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|0
1640952020000|2021-12-31 12:00:20|29172.16|29172.16|29172.16|29172.16|29172.16|29172.16|29172.16|29172.16|0
1640952030000|2021-12-31 12:00:30|29176.47|29176.47|29180.78|29180.78|29180.78|29180.78|29176.47|29176.47|0
1640952040000|2021-12-31 12:00:40|29176.47|29176.47|29176.47|29176.47|29176.47|29176.47|29176.47|29176.47|0
1640952090000|2021-12-31 12:01:30|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|0
1640952100000|2021-12-31 12:01:40|29163.55|29163.55|29163.55|29163.55|29163.55|29163.55|29163.55|29163.55|0
1640952150000|2021-12-31 12:02:30|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|0
1640952180000|2021-12-31 12:03:00|29150.63|29150.63|29140.24|29140.24|29150.63|29150.63|29140.24|29140.24|0
1640952190000|2021-12-31 12:03:10|29142.02|29142.02|29142.02|29142.02|29142.02|29142.02|29142.02|29142.02|0
1640952210000|2021-12-31 12:03:30|29129.1|29129.1|29116.18|29116.18|29129.1|29129.1|29116.18|29116.18|0
1640952220000|2021-12-31 12:03:40|29111.87|29111.87|29112.63|29112.63|29120.49|29120.49|29111.87|29111.87|0
1640952230000|2021-12-31 12:03:50|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|0
1640952240000|2021-12-31 12:04:00|29105.79|29105.79|29108.32|29108.32|29110.1|29110.1|29099.71|29099.71|0
1640952250000|2021-12-31 12:04:10|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|0
1640952260000|2021-12-31 12:04:20|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|0
1640952290000|2021-12-31 12:04:50|29112.63|29112.63|29116.93|29116.93|29116.93|29116.93|29112.63|29112.63|0
1640952360000|2021-12-31 12:06:00|29108.32|29108.32|29106.54|29106.54|29112.63|29112.63|29106.54|29106.54|0
1640952380000|2021-12-31 12:06:20|29104.77|29104.77|29104.77|29104.77|29104.77|29104.77|29104.77|29104.77|0
1640952420000|2021-12-31 12:07:00|29100.46|29100.46|29102.24|29102.24|29102.24|29102.24|29100.46|29100.46|0
1640952440000|2021-12-31 12:07:20|29100.46|29100.46|29100.46|29100.46|29100.46|29100.46|29100.46|29100.46|0
1640952450000|2021-12-31 12:07:30|29098.68|29098.68|29098.68|29098.68|29098.68|29098.68|29098.68|29098.68|0
1640952490000|2021-12-31 12:08:10|29090.07|29090.07|29090.07|29090.07|29098.68|29098.68|29090.07|29090.07|0
1640952500000|2021-12-31 12:08:20|29085.76|29085.76|29085.76|29085.76|29085.76|29085.76|29085.76|29085.76|0
1640952590000|2021-12-31 12:09:50|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|0
1640952640000|2021-12-31 12:10:40|29085.76|29085.76|29091.85|29091.85|29091.85|29091.85|29085.76|29085.76|0
1640952660000|2021-12-31 12:11:00|29087.54|29087.54|29089.32|29089.32|29089.32|29089.32|29087.54|29087.54|0
1640952710000|2021-12-31 12:11:50|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|0
1640952730000|2021-12-31 12:12:10|29102.24|29102.24|29102.24|29102.24|29102.24|29102.24|29102.24|29102.24|0
1640952770000|2021-12-31 12:12:50|29106.54|29106.54|29129.1|29129.1|29129.1|29129.1|29106.54|29106.54|0
1640952780000|2021-12-31 12:13:00|29137.71|29137.71|29148.1|29148.1|29148.1|29148.1|29137.71|29137.71|0
1640952790000|2021-12-31 12:13:10|29149.88|29149.88|29149.88|29149.88|29149.88|29149.88|29149.88|29149.88|0
1640952800000|2021-12-31 12:13:20|29145.57|29145.57|29142.02|29142.02|29145.57|29145.57|29142.02|29142.02|0
1640952810000|2021-12-31 12:13:30|29137.71|29137.71|29137.71|29137.71|29137.71|29137.71|29137.71|29137.71|0
1640952830000|2021-12-31 12:13:50|29135.94|29135.94|29135.94|29135.94|29135.94|29135.94|29135.94|29135.94|0
1640952850000|2021-12-31 12:14:10|29129.85|29129.85|29129.85|29129.85|29129.85|29129.85|29129.85|29129.85|0
1640952860000|2021-12-31 12:14:20|29128.07|29128.07|29129.85|29129.85|29129.85|29129.85|29128.07|29128.07|0
1640952870000|2021-12-31 12:14:30|29121.24|29121.24|29121.24|29121.24|29121.24|29121.24|29121.24|29121.24|0
1640952900000|2021-12-31 12:15:00|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|0
1640952940000|2021-12-31 12:15:40|29121.24|29121.24|29116.93|29116.93|29121.24|29121.24|29116.93|29116.93|0
1640953000000|2021-12-31 12:16:40|29112.63|29112.63|29108.32|29108.32|29112.63|29112.63|29108.32|29108.32|0
1640953030000|2021-12-31 12:17:10|29112.63|29112.63|29112.63|29112.63|29112.63|29112.63|29112.63|29112.63|0
1640953040000|2021-12-31 12:17:20|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|0
1640953060000|2021-12-31 12:17:40|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|0
1640953070000|2021-12-31 12:17:50|29099.71|29099.71|29104.01|29104.01|29104.01|29104.01|29099.71|29099.71|0
1640953090000|2021-12-31 12:18:10|29112.63|29112.63|29099.71|29099.71|29112.63|29112.63|29099.71|29099.71|0
1640953130000|2021-12-31 12:18:50|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|0
1640953140000|2021-12-31 12:19:00|29091.09|29091.09|29091.09|29091.09|29091.09|29091.09|29091.09|29091.09|0
1640953230000|2021-12-31 12:20:30|29095.4|29095.4|29099.71|29099.71|29099.71|29099.71|29095.4|29095.4|0
1640953240000|2021-12-31 12:20:40|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|0
1640953250000|2021-12-31 12:20:50|29099.71|29099.71|29099.71|29099.71|29099.71|29099.71|29099.71|29099.71|0
1640953280000|2021-12-31 12:21:20|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|0
1640953300000|2021-12-31 12:21:40|29093.62|29093.62|29093.62|29093.62|29093.62|29093.62|29093.62|29093.62|0
1640953350000|2021-12-31 12:22:30|29102.24|29102.24|29112.63|29112.63|29112.63|29112.63|29102.24|29102.24|0
1640953360000|2021-12-31 12:22:40|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|0
1640953380000|2021-12-31 12:23:00|29131.63|29131.63|29131.63|29131.63|29131.63|29131.63|29131.63|29131.63|0
1640953390000|2021-12-31 12:23:10|29144.55|29144.55|29161.02|29161.02|29165.33|29165.33|29144.55|29144.55|0
1640953400000|2021-12-31 12:23:20|29142.02|29142.02|29138.46|29138.46|29142.02|29142.02|29138.46|29138.46|0
1640953410000|2021-12-31 12:23:30|29121.99|29121.99|29121.99|29121.99|29121.99|29121.99|29121.99|29121.99|0
1640953430000|2021-12-31 12:23:50|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|0
1640953440000|2021-12-31 12:24:00|29121.24|29121.24|29154.94|29154.94|29154.94|29154.94|29121.24|29121.24|0
1640953450000|2021-12-31 12:24:10|29153.16|29153.16|29157.47|29157.47|29157.47|29157.47|29153.16|29153.16|0
1640953460000|2021-12-31 12:24:20|29161.77|29161.77|29178.25|29178.25|29178.25|29178.25|29161.77|29161.77|0
1640953470000|2021-12-31 12:24:30|29182.55|29182.55|29180.78|29180.78|29182.55|29182.55|29180.78|29180.78|0
1640953490000|2021-12-31 12:24:50|29179|29179|29179|29179|29179|29179|29179|29179|0
1640953500000|2021-12-31 12:25:00|29183.31|29183.31|29179.75|29179.75|29183.31|29183.31|29179.75|29179.75|0
1640953510000|2021-12-31 12:25:10|29179|29179|29183.31|29183.31|29183.31|29183.31|29179|29179|0
1640953520000|2021-12-31 12:25:20|29191.92|29191.92|29191.92|29191.92|29191.92|29191.92|29191.92|29191.92|0
1640953530000|2021-12-31 12:25:30|29195.47|29195.47|29220.56|29220.56|29220.56|29220.56|29195.47|29195.47|0
1640953560000|2021-12-31 12:26:00|29216.25|29216.25|29211.95|29211.95|29216.25|29216.25|29211.95|29211.95|0
1640953570000|2021-12-31 12:26:10|29206.62|29206.62|29206.62|29206.62|29206.62|29206.62|29206.62|29206.62|0
1640953580000|2021-12-31 12:26:20|29202.31|29202.31|29202.31|29202.31|29202.31|29202.31|29202.31|29202.31|0
1640953610000|2021-12-31 12:26:50|29214.48|29214.48|29214.48|29214.48|29214.48|29214.48|29214.48|29214.48|0
1640953630000|2021-12-31 12:27:10|29218.78|29218.78|29218.78|29218.78|29218.78|29218.78|29218.78|29218.78|0
1640953640000|2021-12-31 12:27:20|29223.09|29223.09|29269.98|29269.98|29269.98|29269.98|29223.09|29223.09|0
1640953660000|2021-12-31 12:27:40|29264.65|29264.65|29260.34|29260.34|29264.65|29264.65|29260.34|29260.34|0
1640953670000|2021-12-31 12:27:50|29255.01|29255.01|29255.01|29255.01|29255.01|29255.01|29255.01|29255.01|0
1640953690000|2021-12-31 12:28:10|29253.24|29253.24|29253.24|29253.24|29253.24|29253.24|29253.24|29253.24|0
1640953730000|2021-12-31 12:28:50|29231.7|29231.7|29227.4|29227.4|29231.7|29231.7|29227.4|29227.4|0
1640953740000|2021-12-31 12:29:00|29225.62|29225.62|29225.62|29225.62|29225.62|29225.62|29225.62|29225.62|0
1640953760000|2021-12-31 12:29:20|29223.84|29223.84|29223.84|29223.84|29223.84|29223.84|29223.84|29223.84|0
1640953770000|2021-12-31 12:29:30|29227.4|29227.4|29217.76|29217.76|29227.4|29227.4|29217.76|29217.76|0
1640953780000|2021-12-31 12:29:40|29222.07|29222.07|29222.07|29222.07|29222.07|29222.07|29222.07|29222.07|0
1640953790000|2021-12-31 12:29:50|29227.4|29227.4|29223.09|29223.09|29227.4|29227.4|29223.09|29223.09|0
